KissMeData/089230/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	200100	49506270	990	990	990	990	4143
3	20250108	200000	49506270	990	990	990	990	0
4	20250108	195900	49506270	990	990	990	990	0
5	20250108	195800	49506270	990	990	990	990	0
6	20250108	195700	49506270	990	990	990	990	0
7	20250108	195600	49506270	990	990	990	990	0
8	20250108	195500	49506270	990	990	990	990	0
9	20250108	195400	49506270	990	990	990	990	0
10	20250108	195300	49506270	990	990	990	990	0
11	20250108	195200	49506270	990	990	990	990	0
12	20250108	195100	49506270	990	990	990	990	0
13	20250108	195000	49506270	990	990	990	990	0
14	20250108	194900	49506270	990	990	990	990	0
15	20250108	194800	49506270	990	990	990	990	0
16	20250108	194700	49506270	990	990	990	990	0
17	20250108	194600	49506270	990	990	990	990	0
18	20250108	194500	49506270	990	990	990	990	0
19	20250108	194400	49506270	990	990	990	990	0
20	20250108	194300	49506270	990	990	990	990	0
21	20250108	194200	49506270	990	990	990	990	0
22	20250108	194100	49506270	990	990	990	990	0
23	20250108	194000	49506270	990	990	990	990	0
24	20250108	193900	49506270	990	990	990	990	0
25	20250108	193800	49506270	990	990	990	990	0
26	20250108	193700	49506270	990	990	990	990	0
27	20250108	193600	49506270	990	990	990	990	0
28	20250108	193500	49506270	990	990	990	990	0
29	20250108	193400	49506270	990	990	990	990	0
30	20250108	193300	49506270	990	990	990	990	0
31	20250108	193200	49506270	990	990	990	990	0
32	20250108	193100	49506270	990	990	990	990	4143
33	20250108	193000	49506270	990	990	990	990	0
34	20250108	192900	49506270	990	990	990	990	0
35	20250108	192800	49506270	990	990	990	990	0
36	20250108	192700	49506270	990	990	990	990	0
37	20250108	192600	49506270	990	990	990	990	0
38	20250108	192500	49506270	990	990	990	990	0
39	20250108	192400	49506270	990	990	990	990	0
40	20250108	192300	49506270	990	990	990	990	0
41	20250108	192200	49506270	990	990	990	990	0
42	20250108	192100	49506270	990	990	990	990	0
43	20250108	192000	49506270	990	990	990	990	0
44	20250108	191900	49506270	990	990	990	990	0
45	20250108	191800	49506270	990	990	990	990	0
46	20250108	191700	49506270	990	990	990	990	0
47	20250108	191600	49506270	990	990	990	990	0
48	20250108	191500	49506270	990	990	990	990	0
49	20250108	191400	49506270	990	990	990	990	0
50	20250108	191300	49506270	990	990	990	990	0
51	20250108	191200	49506270	990	990	990	990	0
52	20250108	191100	49506270	990	990	990	990	0
53	20250108	191000	49506270	990	990	990	990	0
54	20250108	190900	49506270	990	990	990	990	0
55	20250108	190800	49506270	990	990	990	990	0
56	20250108	190700	49506270	990	990	990	990	0
57	20250108	190600	49506270	990	990	990	990	0
58	20250108	190500	49506270	990	990	990	990	0
59	20250108	190400	49506270	990	990	990	990	0
60	20250108	190300	49506270	990	990	990	990	0
61	20250108	190200	49506270	990	990	990	990	0
62	20250108	190100	49506270	990	990	990	990	4143
63	20250108	190000	49506270	990	990	990	990	0
64	20250108	185900	49506270	990	990	990	990	0
65	20250108	185800	49506270	990	990	990	990	0
66	20250108	185700	49506270	990	990	990	990	0
67	20250108	185600	49506270	990	990	990	990	0
68	20250108	185500	49506270	990	990	990	990	0
69	20250108	185400	49506270	990	990	990	990	0
70	20250108	185300	49506270	990	990	990	990	0
71	20250108	185200	49506270	990	990	990	990	0
72	20250108	185100	49506270	990	990	990	990	0
73	20250108	185000	49506270	990	990	990	990	0
74	20250108	184900	49506270	990	990	990	990	0
75	20250108	184800	49506270	990	990	990	990	0
76	20250108	184700	49506270	990	990	990	990	0
77	20250108	184600	49506270	990	990	990	990	0
78	20250108	184500	49506270	990	990	990	990	0
79	20250108	184400	49506270	990	990	990	990	0
80	20250108	184300	49506270	990	990	990	990	0
81	20250108	184200	49506270	990	990	990	990	0
82	20250108	184100	49506270	990	990	990	990	0
83	20250108	184000	49506270	990	990	990	990	0
84	20250108	183900	49506270	990	990	990	990	0
85	20250108	183800	49506270	990	990	990	990	0
86	20250108	183700	49506270	990	990	990	990	0
87	20250108	183600	49506270	990	990	990	990	0
88	20250108	183500	49506270	990	990	990	990	0
89	20250108	183400	49506270	990	990	990	990	0
90	20250108	183300	49506270	990	990	990	990	0
91	20250108	183200	49506270	990	990	990	990	0
92	20250108	183100	49506270	990	990	990	990	4143
93	20250108	183000	49506270	990	990	990	990	0
94	20250108	182900	49506270	990	990	990	990	0
95	20250108	182800	49506270	990	990	990	990	0
96	20250108	182700	49506270	990	990	990	990	0
97	20250108	182600	49506270	990	990	990	990	0
98	20250108	182500	49506270	990	990	990	990	0
99	20250108	182400	49506270	990	990	990	990	0
100	20250108	182300	49506270	990	990	990	990	0
101	20250108	182200	49506270	990	990	990	990	0
102	20250108	182100	49506270	990	990	990	990	0
103	20250108	182000	49506270	990	990	990	990	0
104	20250108	181900	49506270	990	990	990	990	0
105	20250108	181800	49506270	990	990	990	990	0
106	20250108	181700	49506270	990	990	990	990	0
107	20250108	181600	49506270	990	990	990	990	0
108	20250108	181500	49506270	990	990	990	990	0
109	20250108	181400	49506270	990	990	990	990	0
110	20250108	181300	49506270	990	990	990	990	0
111	20250108	181200	49506270	990	990	990	990	0
112	20250108	181100	49506270	990	990	990	990	0
113	20250108	181000	49506270	990	990	990	990	0
114	20250108	180900	49506270	990	990	990	990	0
115	20250108	180800	49506270	990	990	990	990	0
116	20250108	180700	49506270	990	990	990	990	0
117	20250108	180600	49506270	990	990	990	990	0
118	20250108	180500	49506270	990	990	990	990	0
119	20250108	180400	49506270	990	990	990	990	0
120	20250108	180300	49506270	990	990	990	990	0
121	20250108	180200	49506270	990	990	990	990	0
122	20250108	180100	49506270	990	990	990	990	4143
123	20250108	180000	49506270	990	990	990	990	0
124	20250108	175900	49506270	990	990	990	990	0
125	20250108	175800	49506270	990	990	990	990	0
126	20250108	175700	49506270	990	990	990	990	0
127	20250108	175600	49506270	990	990	990	990	0
128	20250108	175500	49506270	990	990	990	990	0
129	20250108	175400	49506270	990	990	990	990	0
130	20250108	175300	49506270	990	990	990	990	0
131	20250108	175200	49506270	990	990	990	990	0
132	20250108	175100	49506270	990	990	990	990	0
133	20250108	175000	49506270	990	990	990	990	0
134	20250108	174900	49506270	990	990	990	990	0
135	20250108	174800	49506270	990	990	990	990	0
136	20250108	174700	49506270	990	990	990	990	0
137	20250108	174600	49506270	990	990	990	990	0
138	20250108	174500	49506270	990	990	990	990	0
139	20250108	174400	49506270	990	990	990	990	0
140	20250108	174300	49506270	990	990	990	990	0
141	20250108	174200	49506270	990	990	990	990	0
142	20250108	174100	49506270	990	990	990	990	0
143	20250108	174000	49506270	990	990	990	990	0
144	20250108	173900	49506270	990	990	990	990	0
145	20250108	173800	49506270	990	990	990	990	0
146	20250108	173700	49506270	990	990	990	990	0
147	20250108	173600	49506270	990	990	990	990	0
148	20250108	173500	49506270	990	990	990	990	0
149	20250108	173400	49506270	990	990	990	990	0
150	20250108	173300	49506270	990	990	990	990	0
151	20250108	173200	49506270	990	990	990	990	0
152	20250108	173100	49506270	990	990	990	990	4143
153	20250108	173000	49506270	990	990	990	990	0
154	20250108	172900	49506270	990	990	990	990	0
155	20250108	172800	49506270	990	990	990	990	0
156	20250108	172700	49506270	990	990	990	990	0
157	20250108	172600	49506270	990	990	990	990	0
158	20250108	172500	49506270	990	990	990	990	0
159	20250108	172400	49506270	990	990	990	990	0
160	20250108	172300	49506270	990	990	990	990	0
161	20250108	172200	49506270	990	990	990	990	0
162	20250108	172100	49506270	990	990	990	990	0
163	20250108	172000	49506270	990	990	990	990	0
164	20250108	171900	49506270	990	990	990	990	0
165	20250108	171800	49506270	990	990	990	990	0
166	20250108	171700	49506270	990	990	990	990	0
167	20250108	171600	49506270	990	990	990	990	0
168	20250108	171500	49506270	990	990	990	990	0
169	20250108	171400	49506270	990	990	990	990	0
170	20250108	171300	49506270	990	990	990	990	0
171	20250108	171200	49506270	990	990	990	990	0
172	20250108	171100	49506270	990	990	990	990	0
173	20250108	171000	49506270	990	990	990	990	0
174	20250108	170900	49506270	990	990	990	990	0
175	20250108	170800	49506270	990	990	990	990	0
176	20250108	170700	49506270	990	990	990	990	0
177	20250108	170600	49506270	990	990	990	990	0
178	20250108	170500	49506270	990	990	990	990	0
179	20250108	170400	49506270	990	990	990	990	0
180	20250108	170300	49506270	990	990	990	990	0
181	20250108	170200	49506270	990	990	990	990	0
182	20250108	170100	49506270	990	990	990	990	4143
183	20250108	170000	49506270	990	990	990	990	0
184	20250108	165900	49506270	990	990	990	990	0
185	20250108	165800	49506270	990	990	990	990	0
186	20250108	165700	49506270	990	990	990	990	0
187	20250108	165600	49506270	990	990	990	990	0
188	20250108	165500	49506270	990	990	990	990	0
189	20250108	165400	49506270	990	990	990	990	0
190	20250108	165300	49506270	990	990	990	990	0
191	20250108	165200	49506270	990	990	990	990	0
192	20250108	165100	49506270	990	990	990	990	0
193	20250108	165000	49506270	990	990	990	990	0
194	20250108	164900	49506270	990	990	990	990	0
195	20250108	164800	49506270	990	990	990	990	0
196	20250108	164700	49506270	990	990	990	990	0
197	20250108	164600	49506270	990	990	990	990	0
198	20250108	164500	49506270	990	990	990	990	0
199	20250108	164400	49506270	990	990	990	990	0
200	20250108	164300	49506270	990	990	990	990	0
201	20250108	164200	49506270	990	990	990	990	0
202	20250108	164100	49506270	990	990	990	990	0
203	20250108	164000	49506270	990	990	990	990	0
204	20250108	163900	49506270	990	990	990	990	0
205	20250108	163800	49506270	990	990	990	990	0
206	20250108	163700	49506270	990	990	990	990	0
207	20250108	163600	49506270	990	990	990	990	0
208	20250108	163500	49506270	990	990	990	990	0
209	20250108	163400	49506270	990	990	990	990	0
210	20250108	163300	49506270	990	990	990	990	0
211	20250108	163200	49506270	990	990	990	990	0
212	20250108	163100	49506270	990	990	990	990	4143
213	20250108	163000	49506270	990	990	990	990	0
214	20250108	162900	49506270	990	990	990	990	0
215	20250108	162800	49506270	990	990	990	990	0
216	20250108	162700	49506270	990	990	990	990	0
217	20250108	162600	49506270	990	990	990	990	0
218	20250108	162500	49506270	990	990	990	990	0
219	20250108	162400	49506270	990	990	990	990	0
220	20250108	162300	49506270	990	990	990	990	0
221	20250108	162200	49506270	990	990	990	990	0
222	20250108	162100	49506270	990	990	990	990	0
223	20250108	162000	49506270	990	990	990	990	0
224	20250108	161900	49506270	990	990	990	990	0
225	20250108	161800	49506270	990	990	990	990	0
226	20250108	161700	49506270	990	990	990	990	0
227	20250108	161600	49506270	990	990	990	990	0
228	20250108	161500	49506270	990	990	990	990	0
229	20250108	161400	49506270	990	990	990	990	0
230	20250108	161300	49506270	990	990	990	990	0
231	20250108	161200	49506270	990	990	990	990	0
232	20250108	161100	49506270	990	990	990	990	0
233	20250108	161000	49506270	990	990	990	990	0
234	20250108	160900	49506270	990	990	990	990	0
235	20250108	160800	49506270	990	990	990	990	0
236	20250108	160700	49506270	990	990	990	990	0
237	20250108	160600	49506270	990	990	990	990	0
238	20250108	160500	49506270	990	990	990	990	0
239	20250108	160400	49506270	990	990	990	990	0
240	20250108	160300	49506270	990	990	990	990	0
241	20250108	160200	49506270	990	990	990	990	0
242	20250108	160100	49506270	990	990	990	990	4143
243	20250108	160000	49506270	990	990	990	990	0
244	20250108	155900	49506270	990	990	990	990	0
245	20250108	155800	49506270	990	990	990	990	0
246	20250108	155700	49506270	990	990	990	990	0
247	20250108	155600	49506270	990	990	990	990	0
248	20250108	155500	49506270	990	990	990	990	0
249	20250108	155400	49506270	990	990	990	990	0
250	20250108	155300	49506270	990	990	990	990	0
251	20250108	155200	49506270	990	990	990	990	0
252	20250108	155100	49506270	990	990	990	990	0
253	20250108	155000	49506270	990	990	990	990	0
254	20250108	154900	49506270	990	990	990	990	0
255	20250108	154800	49506270	990	990	990	990	0
256	20250108	154700	49506270	990	990	990	990	0
257	20250108	154600	49506270	990	990	990	990	0
258	20250108	154500	49506270	990	990	990	990	0
259	20250108	154400	49506270	990	990	990	990	0
260	20250108	154300	49506270	990	990	990	990	0
261	20250108	154200	49506270	990	990	990	990	0
262	20250108	154100	49506270	990	990	990	990	0
263	20250108	154000	49506270	990	990	990	990	0
264	20250108	153900	49506270	990	990	990	990	0
265	20250108	153800	49506270	990	990	990	990	0
266	20250108	153700	49506270	990	990	990	990	0
267	20250108	153600	49506270	990	990	990	990	0
268	20250108	153500	49506270	990	990	990	990	0
269	20250108	153400	49506270	990	990	990	990	0
270	20250108	153300	49506270	990	990	990	990	0
271	20250108	153200	49506270	990	990	990	990	0
272	20250108	153100	49506270	990	990	990	990	4143
273	20250108	153000	49506270	990	990	990	990	4143
274	20250108	152900	45404700	971	971	971	971	0
275	20250108	152800	45404700	971	971	971	971	0
276	20250108	152700	45404700	971	971	971	971	0
277	20250108	152600	45404700	971	971	971	971	0
278	20250108	152500	45404700	971	971	971	971	0
279	20250108	152400	45404700	971	971	971	971	0
280	20250108	152300	45404700	971	971	971	971	0
281	20250108	152200	45404700	971	971	971	971	0
282	20250108	152100	45404700	971	971	971	971	0
283	20250108	152000	45404700	971	971	971	971	0
284	20250108	151900	45404700	971	971	971	971	0
285	20250108	151800	45404700	971	971	971	971	0
286	20250108	151700	45404700	971	971	971	971	0
287	20250108	151600	45404700	971	971	971	971	0
288	20250108	151500	45404700	971	971	971	971	8
289	20250108	151400	45396932	971	971	971	971	0
290	20250108	151300	45396932	971	971	971	971	0
291	20250108	151200	45396932	971	971	971	971	0
292	20250108	151100	45396932	971	971	971	971	0
293	20250108	151000	45396932	971	971	971	971	43
294	20250108	150900	45355179	971	971	971	971	24
295	20250108	150800	45331875	971	971	971	971	0
296	20250108	150700	45331875	971	971	971	971	13
297	20250108	150600	45319252	963	963	963	963	2572
298	20250108	150500	42842416	964	964	964	964	97
299	20250108	150400	42748908	971	963	971	963	2
300	20250108	150300	42746974	963	968	968	963	9975
301	20250108	150200	33140944	969	969	969	969	0
302	20250108	150100	33140944	969	969	969	969	0
303	20250108	150000	33140944	969	969	969	969	33
304	20250108	145900	33108967	970	970	970	970	0
305	20250108	145800	33108967	970	970	970	970	304
306	20250108	145700	32814087	973	973	973	973	0
307	20250108	145600	32814087	973	973	973	973	0
308	20250108	145500	32814087	973	973	973	973	0
309	20250108	145400	32814087	973	973	973	973	0
310	20250108	145300	32814087	973	973	973	973	0
311	20250108	145200	32814087	973	973	973	973	0
312	20250108	145100	32814087	973	973	973	973	0
313	20250108	145000	32814087	973	973	973	973	0
314	20250108	144900	32814087	973	973	973	973	0
315	20250108	144800	32814087	973	973	973	973	0
316	20250108	144700	32814087	973	973	973	973	0
317	20250108	144600	32814087	973	970	973	970	298
318	20250108	144500	32524952	970	970	970	970	0
319	20250108	144400	32524952	970	970	970	970	0
320	20250108	144300	32524952	970	970	970	970	0
321	20250108	144200	32524952	970	970	970	970	229
322	20250108	144100	32302822	973	973	973	973	0
323	20250108	144000	32302822	973	973	973	973	0
324	20250108	143900	32302822	973	973	973	973	0
325	20250108	143800	32302822	973	973	973	973	0
326	20250108	143700	32302822	973	973	973	973	14
327	20250108	143600	32289200	973	973	973	973	12
328	20250108	143500	32277524	973	973	973	973	1
329	20250108	143400	32276551	969	969	969	969	2
330	20250108	143300	32274613	972	972	972	972	0
331	20250108	143200	32274613	972	972	972	972	0
332	20250108	143100	32274613	972	972	972	972	0
333	20250108	143000	32274613	972	972	972	972	0
334	20250108	142900	32274613	972	972	972	972	0
335	20250108	142800	32274613	972	972	972	972	1741
336	20250108	142700	30582361	972	972	972	972	0
337	20250108	142600	30582361	972	972	972	972	0
338	20250108	142500	30582361	972	972	972	972	0
339	20250108	142400	30582361	972	972	972	972	0
340	20250108	142300	30582361	972	972	972	972	0
341	20250108	142200	30582361	972	972	972	972	0
342	20250108	142100	30582361	972	972	972	972	835
343	20250108	142000	29770741	973	973	973	973	0
344	20250108	141900	29770741	973	973	973	973	0
345	20250108	141800	29770741	973	973	973	973	0
346	20250108	141700	29770741	973	973	973	973	0
347	20250108	141600	29770741	973	973	973	973	0
348	20250108	141500	29770741	973	973	973	973	0
349	20250108	141400	29770741	973	973	973	973	0
350	20250108	141300	29770741	973	973	973	973	0
351	20250108	141200	29770741	973	973	973	973	0
352	20250108	141100	29770741	973	973	973	973	0
353	20250108	141000	29770741	973	973	973	973	0
354	20250108	140900	29770741	973	973	973	973	2
355	20250108	140800	29768795	970	970	970	970	0
356	20250108	140700	29768795	970	970	970	970	30
357	20250108	140600	29739695	973	973	973	973	0
358	20250108	140500	29739695	973	973	973	973	0
359	20250108	140400	29739695	973	973	973	973	0
360	20250108	140300	29739695	973	973	973	973	0
361	20250108	140200	29739695	973	973	973	973	0
362	20250108	140100	29739695	973	973	973	973	0
363	20250108	140000	29739695	973	973	973	973	0
364	20250108	135900	29739695	973	969	973	969	61
365	20250108	135800	29680566	969	969	969	969	0
366	20250108	135700	29680566	969	969	969	961	349
367	20250108	135600	29342437	969	969	969	969	0
368	20250108	135500	29342437	969	969	969	969	0
369	20250108	135400	29342437	969	969	969	969	0
370	20250108	135300	29342437	969	969	969	969	0
371	20250108	135200	29342437	969	969	969	969	0
372	20250108	135100	29342437	969	969	969	969	0
373	20250108	135000	29342437	969	969	969	969	0
374	20250108	134900	29342437	969	969	969	969	0
375	20250108	134800	29342437	969	969	969	969	0
376	20250108	134700	29342437	969	969	969	969	0
377	20250108	134600	29342437	969	969	969	969	0
378	20250108	134500	29342437	969	969	969	969	0
379	20250108	134400	29342437	969	969	969	969	0
380	20250108	134300	29342437	969	969	969	966	39
381	20250108	134200	29304654	969	969	969	969	0
382	20250108	134100	29304654	969	969	969	967	39
383	20250108	134000	29266867	969	969	969	969	32
384	20250108	133900	29235859	973	973	973	973	1
385	20250108	133800	29234886	969	969	969	969	1
386	20250108	133700	29233917	973	973	973	969	7
387	20250108	133600	29227116	973	973	973	973	0
388	20250108	133500	29227116	973	973	973	973	0
389	20250108	133400	29227116	973	973	973	973	0
390	20250108	133300	29227116	973	973	973	973	0
391	20250108	133200	29227116	973	973	973	973	0
392	20250108	133100	29227116	973	973	973	973	0
393	20250108	133000	29227116	973	973	973	973	0
394	20250108	132900	29227116	973	973	973	973	0
395	20250108	132800	29227116	973	973	973	973	0
396	20250108	132700	29227116	973	973	973	973	0
397	20250108	132600	29227116	973	973	973	973	0
398	20250108	132500	29227116	973	973	973	973	0
399	20250108	132400	29227116	973	973	973	973	0
400	20250108	132300	29227116	973	973	973	973	0
401	20250108	132200	29227116	973	971	973	971	71
402	20250108	132100	29158087	973	973	973	973	0
403	20250108	132000	29158087	973	973	973	973	0
404	20250108	131900	29158087	973	973	973	973	0
405	20250108	131800	29158087	973	973	973	973	0
406	20250108	131700	29158087	973	973	973	973	0
407	20250108	131600	29158087	973	973	973	973	0
408	20250108	131500	29158087	973	973	973	973	0
409	20250108	131400	29158087	973	973	973	973	0
410	20250108	131300	29158087	973	973	973	973	0
411	20250108	131200	29158087	973	973	973	973	0
412	20250108	131100	29158087	973	973	973	973	0
413	20250108	131000	29158087	973	973	973	973	0
414	20250108	130900	29158087	973	973	973	973	0
415	20250108	130800	29158087	973	973	973	973	0
416	20250108	130700	29158087	973	973	973	973	0
417	20250108	130600	29158087	973	973	973	973	0
418	20250108	130500	29158087	973	973	973	973	0
419	20250108	130400	29158087	973	973	973	973	0
420	20250108	130300	29158087	973	973	973	973	0
421	20250108	130200	29158087	973	973	973	973	0
422	20250108	130100	29158087	973	973	973	973	0
423	20250108	130000	29158087	973	973	973	973	0
424	20250108	125900	29158087	973	973	973	973	0
425	20250108	125800	29158087	973	973	973	973	0
426	20250108	125700	29158087	973	973	973	973	0
427	20250108	125600	29158087	973	973	973	973	0
428	20250108	125500	29158087	973	973	973	973	0
429	20250108	125400	29158087	973	973	973	973	0
430	20250108	125300	29158087	973	973	973	973	0
431	20250108	125200	29158087	973	973	973	973	0
432	20250108	125100	29158087	973	973	973	973	0
433	20250108	125000	29158087	973	973	973	973	9
434	20250108	124900	29149330	973	973	973	973	0
435	20250108	124800	29149330	973	973	973	973	0
436	20250108	124700	29149330	973	973	973	973	0
437	20250108	124600	29149330	973	973	973	973	0
438	20250108	124500	29149330	973	973	973	973	0
439	20250108	124400	29149330	973	973	973	973	0
440	20250108	124300	29149330	973	973	973	973	0
441	20250108	124200	29149330	973	973	973	973	1
442	20250108	124100	29148357	971	969	971	969	884
443	20250108	124000	28291759	969	968	969	968	117
444	20250108	123900	28178481	968	964	968	964	61
445	20250108	123800	28119653	964	964	964	964	0
446	20250108	123700	28119653	964	964	964	964	0
447	20250108	123600	28119653	964	964	964	964	0
448	20250108	123500	28119653	964	964	964	964	0
449	20250108	123400	28119653	964	964	964	964	0
450	20250108	123300	28119653	964	964	964	964	50
451	20250108	123200	28071453	963	963	963	963	0
452	20250108	123100	28071453	963	963	963	963	0
453	20250108	123000	28071453	963	963	963	963	0
454	20250108	122900	28071453	963	963	963	963	101
455	20250108	122800	27974190	962	962	962	962	0
456	20250108	122700	27974190	962	962	962	962	0
457	20250108	122600	27974190	962	962	962	962	0
458	20250108	122500	27974190	962	962	962	962	0
459	20250108	122400	27974190	962	957	962	957	4473
460	20250108	122300	23671199	957	957	957	957	0
461	20250108	122200	23671199	957	957	957	957	0
462	20250108	122100	23671199	957	957	957	957	0
463	20250108	122000	23671199	957	961	961	957	4161
464	20250108	121900	19672490	961	961	961	961	0
465	20250108	121800	19672490	961	960	961	960	781
466	20250108	121700	18922718	960	960	960	960	0
467	20250108	121600	18922718	960	960	960	960	0
468	20250108	121500	18922718	960	960	960	960	0
469	20250108	121400	18922718	960	960	960	960	0
470	20250108	121300	18922718	960	960	960	960	0
471	20250108	121200	18922718	960	960	960	960	0
472	20250108	121100	18922718	960	959	960	959	6
473	20250108	121000	18916959	960	960	960	960	0
474	20250108	120900	18916959	960	960	960	960	0
475	20250108	120800	18916959	960	960	960	960	0
476	20250108	120700	18916959	960	960	960	960	0
477	20250108	120600	18916959	960	960	960	960	0
478	20250108	120500	18916959	960	960	960	960	0
479	20250108	120400	18916959	960	960	960	960	1
480	20250108	120300	18915999	959	959	959	959	0
481	20250108	120200	18915999	959	959	959	959	0
482	20250108	120100	18915999	959	959	959	959	0
483	20250108	120000	18915999	959	959	959	959	0
484	20250108	115900	18915999	959	959	959	959	0
485	20250108	115800	18915999	959	959	959	959	0
486	20250108	115700	18915999	959	959	959	959	0
487	20250108	115600	18915999	959	959	959	959	0
488	20250108	115500	18915999	959	959	959	959	0
489	20250108	115400	18915999	959	959	959	959	3
490	20250108	115300	18913122	960	960	960	960	0
491	20250108	115200	18913122	960	960	960	960	0
492	20250108	115100	18913122	960	960	960	960	0
493	20250108	115000	18913122	960	960	960	960	0
494	20250108	114900	18913122	960	960	960	960	0
495	20250108	114800	18913122	960	960	960	960	0
496	20250108	114700	18913122	960	959	960	952	184
497	20250108	114600	18737418	960	960	960	960	0
498	20250108	114500	18737418	960	960	960	960	0
499	20250108	114400	18737418	960	960	960	960	18
500	20250108	114300	18720138	960	960	960	960	0
501	20250108	114200	18720138	960	960	960	960	0
502	20250108	114100	18720138	960	960	960	960	0
503	20250108	114000	18720138	960	960	960	960	0
504	20250108	113900	18720138	960	960	960	960	0
505	20250108	113800	18720138	960	960	960	960	0
506	20250108	113700	18720138	960	960	960	960	0
507	20250108	113600	18720138	960	960	960	960	0
508	20250108	113500	18720138	960	960	960	960	0
509	20250108	113400	18720138	960	960	960	960	0
510	20250108	113300	18720138	960	960	960	960	0
511	20250108	113200	18720138	960	960	960	960	0
512	20250108	113100	18720138	960	960	960	960	0
513	20250108	113000	18720138	960	960	960	960	0
514	20250108	112900	18720138	960	960	960	960	4
515	20250108	112800	18716298	960	960	960	960	0
516	20250108	112700	18716298	960	960	960	960	0
517	20250108	112600	18716298	960	960	960	960	0
518	20250108	112500	18716298	960	960	960	960	177
519	20250108	112400	18546378	961	961	961	961	0
520	20250108	112300	18546378	961	961	961	961	0
521	20250108	112200	18546378	961	961	961	961	0
522	20250108	112100	18546378	961	961	961	961	1
523	20250108	112000	18545417	961	961	961	961	0
524	20250108	111900	18545417	961	961	961	961	0
525	20250108	111800	18545417	961	961	961	961	0
526	20250108	111700	18545417	961	961	961	961	0
527	20250108	111600	18545417	961	961	961	961	0
528	20250108	111500	18545417	961	961	961	961	38
529	20250108	111400	18508899	961	961	961	961	100
530	20250108	111300	18412799	961	961	961	961	0
531	20250108	111200	18412799	961	961	961	961	0
532	20250108	111100	18412799	961	961	961	961	2
533	20250108	111000	18410877	957	957	957	957	6378
534	20250108	110900	12307131	957	957	957	957	0
535	20250108	110800	12307131	957	957	957	957	0
536	20250108	110700	12307131	957	957	957	957	36
537	20250108	110600	12272679	957	952	957	952	55
538	20250108	110500	12220059	952	952	952	952	0
539	20250108	110400	12220059	952	952	952	952	0
540	20250108	110300	12220059	952	952	952	952	0
541	20250108	110200	12220059	952	952	952	952	0
542	20250108	110100	12220059	952	952	952	952	0
543	20250108	110000	12220059	952	952	952	952	0
544	20250108	105900	12220059	952	952	952	952	0
545	20250108	105800	12220059	952	952	952	952	0
546	20250108	105700	12220059	952	952	952	952	0
547	20250108	105600	12220059	952	952	952	952	1667
548	20250108	105500	10633075	957	957	957	957	0
549	20250108	105400	10633075	957	957	957	957	0
550	20250108	105300	10633075	957	957	957	957	0
551	20250108	105200	10633075	957	957	957	957	1
552	20250108	105100	10632118	952	952	952	952	0
553	20250108	105000	10632118	952	957	957	952	244
554	20250108	104900	10399800	957	957	957	957	5
555	20250108	104800	10395015	952	957	957	952	1560
556	20250108	104700	8903595	957	957	957	957	0
557	20250108	104600	8903595	957	957	957	957	2
558	20250108	104500	8901681	957	957	957	957	0
559	20250108	104400	8901681	957	957	957	957	3
560	20250108	104300	8898810	956	956	956	956	0
561	20250108	104200	8898810	956	956	956	956	0
562	20250108	104100	8898810	956	956	956	956	0
563	20250108	104000	8898810	956	956	956	956	0
564	20250108	103900	8898810	956	956	956	956	1126
565	20250108	103800	7822354	957	957	957	957	10
566	20250108	103700	7812784	957	957	957	957	10
567	20250108	103600	7803214	957	957	957	957	10
568	20250108	103500	7793644	957	956	957	956	185
569	20250108	103400	7616694	956	956	956	956	0
570	20250108	103300	7616694	956	956	956	956	0
571	20250108	103200	7616694	956	956	956	956	2
572	20250108	103100	7614782	952	952	952	952	0
573	20250108	103000	7614782	952	952	952	952	2
574	20250108	102900	7612878	952	952	952	952	0
575	20250108	102800	7612878	952	952	952	952	1
576	20250108	102700	7611926	952	952	952	952	42
577	20250108	102600	7571942	952	952	952	952	100
578	20250108	102500	7476742	952	955	955	952	198
579	20250108	102400	7288186	956	956	956	956	0
580	20250108	102300	7288186	956	956	956	956	3
581	20250108	102200	7285318	957	957	957	957	0
582	20250108	102100	7285318	957	957	957	957	0
583	20250108	102000	7285318	957	957	957	957	0
584	20250108	101900	7285318	957	957	957	957	0
585	20250108	101800	7285318	957	956	957	956	84
586	20250108	101700	7205010	956	956	956	956	5
587	20250108	101600	7200230	956	956	956	956	0
588	20250108	101500	7200230	956	956	956	956	0
589	20250108	101400	7200230	956	956	956	956	0
590	20250108	101300	7200230	956	956	956	956	0
591	20250108	101200	7200230	956	956	956	956	2
592	20250108	101100	7198318	956	956	956	956	8
593	20250108	101000	7190670	956	956	956	956	0
594	20250108	100900	7190670	956	956	956	956	0
595	20250108	100800	7190670	956	956	956	956	0
596	20250108	100700	7190670	956	956	956	956	0
597	20250108	100600	7190670	956	956	956	956	0
598	20250108	100500	7190670	956	955	956	955	18
599	20250108	100400	7173463	956	956	956	956	0
600	20250108	100300	7173463	956	956	956	956	0
601	20250108	100200	7173463	956	956	956	956	0
602	20250108	100100	7173463	956	956	956	956	0
603	20250108	100000	7173463	956	953	956	953	76
604	20250108	095900	7100973	953	953	953	953	0
605	20250108	095800	7100973	953	953	953	953	0
606	20250108	095700	7100973	953	953	953	953	0
607	20250108	095600	7100973	953	953	953	953	0
608	20250108	095500	7100973	953	953	953	953	0
609	20250108	095400	7100973	953	953	953	953	0
610	20250108	095300	7100973	953	959	959	953	2153
611	20250108	095200	5040548	960	960	960	960	0
612	20250108	095100	5040548	960	960	960	960	0
613	20250108	095000	5040548	960	960	960	960	0
614	20250108	094900	5040548	960	960	960	960	3
615	20250108	094800	5037668	961	961	961	961	176
616	20250108	094700	4868532	961	958	961	957	105
617	20250108	094600	4767784	961	961	961	961	0
618	20250108	094500	4767784	961	961	961	961	7
619	20250108	094400	4761057	961	961	961	961	0
620	20250108	094300	4761057	961	961	961	961	1
621	20250108	094200	4760096	961	961	961	961	1
622	20250108	094100	4759135	961	961	961	961	0
623	20250108	094000	4759135	961	961	961	961	1
624	20250108	093900	4758174	961	961	961	961	0
625	20250108	093800	4758174	961	961	961	961	0
626	20250108	093700	4758174	961	961	961	961	0
627	20250108	093600	4758174	961	958	961	956	50
628	20250108	093500	4710251	957	958	958	957	60
629	20250108	093400	4652801	961	961	961	961	18
630	20250108	093300	4635503	949	949	949	949	79
631	20250108	093200	4560532	949	949	949	948	23
632	20250108	093100	4538707	950	950	950	950	107
633	20250108	093000	4437057	954	954	954	954	21
634	20250108	092900	4417023	954	955	955	954	3
635	20250108	092800	4414160	955	955	955	955	466
636	20250108	092700	3969130	956	962	962	956	656
637	20250108	092600	3338309	979	979	979	979	0
638	20250108	092500	3338309	979	979	979	979	1
639	20250108	092400	3337330	964	964	964	964	45
640	20250108	092300	3293950	966	981	981	966	101
641	20250108	092200	3196234	981	981	981	981	1
642	20250108	092100	3195253	981	981	981	981	101
643	20250108	092000	3096172	981	979	981	979	90
644	20250108	091900	3007972	980	980	980	980	0
645	20250108	091800	3007972	980	980	980	980	0
646	20250108	091700	3007972	980	980	980	980	1
647	20250108	091600	3006992	981	981	981	981	20
648	20250108	091500	2987372	983	983	983	983	0
649	20250108	091400	2987372	983	983	983	983	1
650	20250108	091300	2986389	984	984	984	984	0
651	20250108	091200	2986389	984	981	984	980	443
652	20250108	091100	2551555	981	961	981	961	25
653	20250108	091000	2527330	984	970	988	970	107
654	20250108	090900	2423294	956	950	956	950	464
655	20250108	090800	1979869	955	950	955	950	26
656	20250108	090700	1955049	950	950	950	950	0
657	20250108	090600	1955049	950	955	955	950	28
658	20250108	090500	1928359	955	955	955	955	11
659	20250108	090400	1917854	926	926	926	926	0
660	20250108	090300	1917854	926	948	948	926	1600
661	20250108	090200	409153	947	947	947	947	0
662	20250108	090100	409153	947	947	947	947	0
663	20250108	090000	409153	947	947	948	947	432