KissMeData/083660/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	195700	46829015	985	985	985	985	562
3	20250108	195600	46829015	985	985	985	985	0
4	20250108	195500	46829015	985	985	985	985	0
5	20250108	195400	46829015	985	985	985	985	0
6	20250108	195300	46829015	985	985	985	985	0
7	20250108	195200	46829015	985	985	985	985	0
8	20250108	195100	46829015	985	985	985	985	0
9	20250108	195000	46829015	985	985	985	985	0
10	20250108	194900	46829015	985	985	985	985	0
11	20250108	194800	46829015	985	985	985	985	0
12	20250108	194700	46829015	985	985	985	985	0
13	20250108	194600	46829015	985	985	985	985	0
14	20250108	194500	46829015	985	985	985	985	0
15	20250108	194400	46829015	985	985	985	985	0
16	20250108	194300	46829015	985	985	985	985	0
17	20250108	194200	46829015	985	985	985	985	0
18	20250108	194100	46829015	985	985	985	985	0
19	20250108	194000	46829015	985	985	985	985	0
20	20250108	193900	46829015	985	985	985	985	0
21	20250108	193800	46829015	985	985	985	985	0
22	20250108	193700	46829015	985	985	985	985	0
23	20250108	193600	46829015	985	985	985	985	0
24	20250108	193500	46829015	985	985	985	985	0
25	20250108	193400	46829015	985	985	985	985	0
26	20250108	193300	46829015	985	985	985	985	0
27	20250108	193200	46829015	985	985	985	985	0
28	20250108	193100	46829015	985	985	985	985	0
29	20250108	193000	46829015	985	985	985	985	0
30	20250108	192900	46829015	985	985	985	985	0
31	20250108	192800	46829015	985	985	985	985	0
32	20250108	192700	46829015	985	985	985	985	562
33	20250108	192600	46829015	985	985	985	985	0
34	20250108	192500	46829015	985	985	985	985	0
35	20250108	192400	46829015	985	985	985	985	0
36	20250108	192300	46829015	985	985	985	985	0
37	20250108	192200	46829015	985	985	985	985	0
38	20250108	192100	46829015	985	985	985	985	0
39	20250108	192000	46829015	985	985	985	985	0
40	20250108	191900	46829015	985	985	985	985	0
41	20250108	191800	46829015	985	985	985	985	0
42	20250108	191700	46829015	985	985	985	985	0
43	20250108	191600	46829015	985	985	985	985	0
44	20250108	191500	46829015	985	985	985	985	0
45	20250108	191400	46829015	985	985	985	985	0
46	20250108	191300	46829015	985	985	985	985	0
47	20250108	191200	46829015	985	985	985	985	0
48	20250108	191100	46829015	985	985	985	985	0
49	20250108	191000	46829015	985	985	985	985	0
50	20250108	190900	46829015	985	985	985	985	0
51	20250108	190800	46829015	985	985	985	985	0
52	20250108	190700	46829015	985	985	985	985	0
53	20250108	190600	46829015	985	985	985	985	0
54	20250108	190500	46829015	985	985	985	985	0
55	20250108	190400	46829015	985	985	985	985	0
56	20250108	190300	46829015	985	985	985	985	0
57	20250108	190200	46829015	985	985	985	985	0
58	20250108	190100	46829015	985	985	985	985	0
59	20250108	190000	46829015	985	985	985	985	0
60	20250108	185900	46829015	985	985	985	985	0
61	20250108	185800	46829015	985	985	985	985	0
62	20250108	185700	46829015	985	985	985	985	562
63	20250108	185600	46829015	985	985	985	985	0
64	20250108	185500	46829015	985	985	985	985	0
65	20250108	185400	46829015	985	985	985	985	0
66	20250108	185300	46829015	985	985	985	985	0
67	20250108	185200	46829015	985	985	985	985	0
68	20250108	185100	46829015	985	985	985	985	0
69	20250108	185000	46829015	985	985	985	985	0
70	20250108	184900	46829015	985	985	985	985	0
71	20250108	184800	46829015	985	985	985	985	0
72	20250108	184700	46829015	985	985	985	985	0
73	20250108	184600	46829015	985	985	985	985	0
74	20250108	184500	46829015	985	985	985	985	0
75	20250108	184400	46829015	985	985	985	985	0
76	20250108	184300	46829015	985	985	985	985	0
77	20250108	184200	46829015	985	985	985	985	0
78	20250108	184100	46829015	985	985	985	985	0
79	20250108	184000	46829015	985	985	985	985	0
80	20250108	183900	46829015	985	985	985	985	0
81	20250108	183800	46829015	985	985	985	985	0
82	20250108	183700	46829015	985	985	985	985	0
83	20250108	183600	46829015	985	985	985	985	0
84	20250108	183500	46829015	985	985	985	985	0
85	20250108	183400	46829015	985	985	985	985	0
86	20250108	183300	46829015	985	985	985	985	0
87	20250108	183200	46829015	985	985	985	985	0
88	20250108	183100	46829015	985	985	985	985	0
89	20250108	183000	46829015	985	985	985	985	0
90	20250108	182900	46829015	985	985	985	985	0
91	20250108	182800	46829015	985	985	985	985	0
92	20250108	182700	46829015	985	985	985	985	562
93	20250108	182600	46829015	985	985	985	985	0
94	20250108	182500	46829015	985	985	985	985	0
95	20250108	182400	46829015	985	985	985	985	0
96	20250108	182300	46829015	985	985	985	985	0
97	20250108	182200	46829015	985	985	985	985	0
98	20250108	182100	46829015	985	985	985	985	0
99	20250108	182000	46829015	985	985	985	985	0
100	20250108	181900	46829015	985	985	985	985	0
101	20250108	181800	46829015	985	985	985	985	0
102	20250108	181700	46829015	985	985	985	985	0
103	20250108	181600	46829015	985	985	985	985	0
104	20250108	181500	46829015	985	985	985	985	0
105	20250108	181400	46829015	985	985	985	985	0
106	20250108	181300	46829015	985	985	985	985	0
107	20250108	181200	46829015	985	985	985	985	0
108	20250108	181100	46829015	985	985	985	985	0
109	20250108	181000	46829015	985	985	985	985	0
110	20250108	180900	46829015	985	985	985	985	0
111	20250108	180800	46829015	985	985	985	985	0
112	20250108	180700	46829015	985	985	985	985	0
113	20250108	180600	46829015	985	985	985	985	0
114	20250108	180500	46829015	985	985	985	985	0
115	20250108	180400	46829015	985	985	985	985	0
116	20250108	180300	46829015	985	985	985	985	0
117	20250108	180200	46829015	985	985	985	985	0
118	20250108	180100	46829015	985	985	985	985	0
119	20250108	180000	46829015	985	985	985	985	0
120	20250108	175900	46829015	985	985	985	985	0
121	20250108	175800	46829015	985	985	985	985	0
122	20250108	175700	46829015	985	985	985	985	562
123	20250108	175600	46829015	985	985	985	985	0
124	20250108	175500	46829015	985	985	985	985	0
125	20250108	175400	46829015	985	985	985	985	0
126	20250108	175300	46829015	985	985	985	985	0
127	20250108	175200	46829015	985	985	985	985	0
128	20250108	175100	46829015	985	985	985	985	0
129	20250108	175000	46829015	985	985	985	985	0
130	20250108	174900	46829015	985	985	985	985	0
131	20250108	174800	46829015	985	985	985	985	0
132	20250108	174700	46829015	985	985	985	985	0
133	20250108	174600	46829015	985	985	985	985	0
134	20250108	174500	46829015	985	985	985	985	0
135	20250108	174400	46829015	985	985	985	985	0
136	20250108	174300	46829015	985	985	985	985	0
137	20250108	174200	46829015	985	985	985	985	0
138	20250108	174100	46829015	985	985	985	985	0
139	20250108	174000	46829015	985	985	985	985	0
140	20250108	173900	46829015	985	985	985	985	0
141	20250108	173800	46829015	985	985	985	985	0
142	20250108	173700	46829015	985	985	985	985	0
143	20250108	173600	46829015	985	985	985	985	0
144	20250108	173500	46829015	985	985	985	985	0
145	20250108	173400	46829015	985	985	985	985	0
146	20250108	173300	46829015	985	985	985	985	0
147	20250108	173200	46829015	985	985	985	985	0
148	20250108	173100	46829015	985	985	985	985	0
149	20250108	173000	46829015	985	985	985	985	0
150	20250108	172900	46829015	985	985	985	985	0
151	20250108	172800	46829015	985	985	985	985	0
152	20250108	172700	46829015	985	985	985	985	562
153	20250108	172600	46829015	985	985	985	985	0
154	20250108	172500	46829015	985	985	985	985	0
155	20250108	172400	46829015	985	985	985	985	0
156	20250108	172300	46829015	985	985	985	985	0
157	20250108	172200	46829015	985	985	985	985	0
158	20250108	172100	46829015	985	985	985	985	0
159	20250108	172000	46829015	985	985	985	985	0
160	20250108	171900	46829015	985	985	985	985	0
161	20250108	171800	46829015	985	985	985	985	0
162	20250108	171700	46829015	985	985	985	985	0
163	20250108	171600	46829015	985	985	985	985	0
164	20250108	171500	46829015	985	985	985	985	0
165	20250108	171400	46829015	985	985	985	985	0
166	20250108	171300	46829015	985	985	985	985	0
167	20250108	171200	46829015	985	985	985	985	0
168	20250108	171100	46829015	985	985	985	985	0
169	20250108	171000	46829015	985	985	985	985	0
170	20250108	170900	46829015	985	985	985	985	0
171	20250108	170800	46829015	985	985	985	985	0
172	20250108	170700	46829015	985	985	985	985	0
173	20250108	170600	46829015	985	985	985	985	0
174	20250108	170500	46829015	985	985	985	985	0
175	20250108	170400	46829015	985	985	985	985	0
176	20250108	170300	46829015	985	985	985	985	0
177	20250108	170200	46829015	985	985	985	985	0
178	20250108	170100	46829015	985	985	985	985	0
179	20250108	170000	46829015	985	985	985	985	0
180	20250108	165900	46829015	985	985	985	985	0
181	20250108	165800	46829015	985	985	985	985	0
182	20250108	165700	46829015	985	985	985	985	562
183	20250108	165600	46829015	985	985	985	985	0
184	20250108	165500	46829015	985	985	985	985	0
185	20250108	165400	46829015	985	985	985	985	0
186	20250108	165300	46829015	985	985	985	985	0
187	20250108	165200	46829015	985	985	985	985	0
188	20250108	165100	46829015	985	985	985	985	0
189	20250108	165000	46829015	985	985	985	985	0
190	20250108	164900	46829015	985	985	985	985	0
191	20250108	164800	46829015	985	985	985	985	0
192	20250108	164700	46829015	985	985	985	985	0
193	20250108	164600	46829015	985	985	985	985	0
194	20250108	164500	46829015	985	985	985	985	0
195	20250108	164400	46829015	985	985	985	985	0
196	20250108	164300	46829015	985	985	985	985	0
197	20250108	164200	46829015	985	985	985	985	0
198	20250108	164100	46829015	985	985	985	985	0
199	20250108	164000	46829015	985	985	985	985	0
200	20250108	163900	46829015	985	985	985	985	0
201	20250108	163800	46829015	985	985	985	985	0
202	20250108	163700	46829015	985	985	985	985	0
203	20250108	163600	46829015	985	985	985	985	0
204	20250108	163500	46829015	985	985	985	985	0
205	20250108	163400	46829015	985	985	985	985	0
206	20250108	163300	46829015	985	985	985	985	0
207	20250108	163200	46829015	985	985	985	985	0
208	20250108	163100	46829015	985	985	985	985	0
209	20250108	163000	46829015	985	985	985	985	0
210	20250108	162900	46829015	985	985	985	985	0
211	20250108	162800	46829015	985	985	985	985	0
212	20250108	162700	46829015	985	985	985	985	562
213	20250108	162600	46829015	985	985	985	985	0
214	20250108	162500	46829015	985	985	985	985	0
215	20250108	162400	46829015	985	985	985	985	0
216	20250108	162300	46829015	985	985	985	985	0
217	20250108	162200	46829015	985	985	985	985	0
218	20250108	162100	46829015	985	985	985	985	0
219	20250108	162000	46829015	985	985	985	985	0
220	20250108	161900	46829015	985	985	985	985	0
221	20250108	161800	46829015	985	985	985	985	0
222	20250108	161700	46829015	985	985	985	985	0
223	20250108	161600	46829015	985	985	985	985	0
224	20250108	161500	46829015	985	985	985	985	0
225	20250108	161400	46829015	985	985	985	985	0
226	20250108	161300	46829015	985	985	985	985	0
227	20250108	161200	46829015	985	985	985	985	0
228	20250108	161100	46829015	985	985	985	985	0
229	20250108	161000	46829015	985	985	985	985	0
230	20250108	160900	46829015	985	985	985	985	0
231	20250108	160800	46829015	985	985	985	985	0
232	20250108	160700	46829015	985	985	985	985	0
233	20250108	160600	46829015	985	985	985	985	0
234	20250108	160500	46829015	985	985	985	985	0
235	20250108	160400	46829015	985	985	985	985	0
236	20250108	160300	46829015	985	985	985	985	0
237	20250108	160200	46829015	985	985	985	985	0
238	20250108	160100	46829015	985	985	985	985	0
239	20250108	160000	46829015	985	985	985	985	0
240	20250108	155900	46829015	985	985	985	985	0
241	20250108	155800	46829015	985	985	985	985	0
242	20250108	155700	46829015	985	985	985	985	562
243	20250108	155600	46829015	985	985	985	985	0
244	20250108	155500	46829015	985	985	985	985	0
245	20250108	155400	46829015	985	985	985	985	0
246	20250108	155300	46829015	985	985	985	985	0
247	20250108	155200	46829015	985	985	985	985	0
248	20250108	155100	46829015	985	985	985	985	0
249	20250108	155000	46829015	985	985	985	985	0
250	20250108	154900	46829015	985	985	985	985	0
251	20250108	154800	46829015	985	985	985	985	0
252	20250108	154700	46829015	985	985	985	985	0
253	20250108	154600	46829015	985	985	985	985	0
254	20250108	154500	46829015	985	985	985	985	0
255	20250108	154400	46829015	985	985	985	985	0
256	20250108	154300	46829015	985	985	985	985	0
257	20250108	154200	46829015	985	985	985	985	0
258	20250108	154100	46829015	985	985	985	985	0
259	20250108	154000	46829015	985	985	985	985	0
260	20250108	153900	46829015	985	985	985	985	0
261	20250108	153800	46829015	985	985	985	985	0
262	20250108	153700	46829015	985	985	985	985	0
263	20250108	153600	46829015	985	985	985	985	0
264	20250108	153500	46829015	985	985	985	985	0
265	20250108	153400	46829015	985	985	985	985	0
266	20250108	153300	46829015	985	985	985	985	0
267	20250108	153200	46829015	985	985	985	985	0
268	20250108	153100	46829015	985	985	985	985	0
269	20250108	153000	46829015	985	985	985	985	562
270	20250108	152900	46275445	985	985	985	985	0
271	20250108	152800	46275445	985	985	985	985	0
272	20250108	152700	46275445	985	985	985	985	0
273	20250108	152600	46275445	985	985	985	985	0
274	20250108	152500	46275445	985	985	985	985	0
275	20250108	152400	46275445	985	985	985	985	0
276	20250108	152300	46275445	985	985	985	985	0
277	20250108	152200	46275445	985	985	985	985	0
278	20250108	152100	46275445	985	985	985	985	0
279	20250108	152000	46275445	985	985	985	985	0
280	20250108	151900	46275445	985	985	985	985	0
281	20250108	151800	46275445	985	985	985	985	0
282	20250108	151700	46275445	985	985	985	985	0
283	20250108	151600	46275445	985	985	985	985	0
284	20250108	151500	46275445	985	985	985	985	0
285	20250108	151400	46275445	985	985	985	985	0
286	20250108	151300	46275445	985	985	985	985	10
287	20250108	151200	46265595	985	984	985	984	275
288	20250108	151100	45994974	982	982	982	982	0
289	20250108	151000	45994974	982	980	982	980	36
290	20250108	150900	45959692	979	979	979	979	1
291	20250108	150800	45958713	963	963	963	963	0
292	20250108	150700	45958713	963	963	963	963	1
293	20250108	150600	45957750	985	985	985	985	0
294	20250108	150500	45957750	985	978	985	961	2019
295	20250108	150400	44001786	987	987	987	987	0
296	20250108	150300	44001786	987	987	987	987	0
297	20250108	150200	44001786	987	987	987	987	0
298	20250108	150100	44001786	987	987	987	987	0
299	20250108	150000	44001786	987	987	987	987	0
300	20250108	145900	44001786	987	987	987	987	0
301	20250108	145800	44001786	987	987	987	987	0
302	20250108	145700	44001786	987	987	987	987	400
303	20250108	145600	43606986	987	987	987	987	0
304	20250108	145500	43606986	987	987	987	987	0
305	20250108	145400	43606986	987	987	987	987	0
306	20250108	145300	43606986	987	987	987	987	0
307	20250108	145200	43606986	987	987	987	987	0
308	20250108	145100	43606986	987	987	987	987	413
309	20250108	145000	43199355	987	987	987	987	12
310	20250108	144900	43187511	989	989	989	989	0
311	20250108	144800	43187511	989	989	989	989	0
312	20250108	144700	43187511	989	989	989	989	0
313	20250108	144600	43187511	989	989	989	989	0
314	20250108	144500	43187511	989	989	989	989	0
315	20250108	144400	43187511	989	989	989	989	0
316	20250108	144300	43187511	989	989	989	989	0
317	20250108	144200	43187511	989	989	989	989	0
318	20250108	144100	43187511	989	989	989	989	0
319	20250108	144000	43187511	989	989	989	989	0
320	20250108	143900	43187511	989	989	989	989	0
321	20250108	143800	43187511	989	989	989	989	0
322	20250108	143700	43187511	989	989	989	989	0
323	20250108	143600	43187511	989	989	989	989	0
324	20250108	143500	43187511	989	989	989	989	0
325	20250108	143400	43187511	989	989	989	989	0
326	20250108	143300	43187511	989	989	989	989	0
327	20250108	143200	43187511	989	989	989	989	0
328	20250108	143100	43187511	989	989	989	989	42
329	20250108	143000	43145973	989	989	989	989	0
330	20250108	142900	43145973	989	989	989	989	0
331	20250108	142800	43145973	989	989	989	989	0
332	20250108	142700	43145973	989	989	989	989	0
333	20250108	142600	43145973	989	989	989	989	0
334	20250108	142500	43145973	989	989	989	989	6200
335	20250108	142400	37014173	989	987	989	987	525
336	20250108	142300	36495448	987	987	987	987	1
337	20250108	142200	36494461	989	989	989	989	0
338	20250108	142100	36494461	989	989	989	989	0
339	20250108	142000	36494461	989	989	989	989	0
340	20250108	141900	36494461	989	989	989	989	0
341	20250108	141800	36494461	989	989	989	989	0
342	20250108	141700	36494461	989	989	989	989	0
343	20250108	141600	36494461	989	989	989	989	0
344	20250108	141500	36494461	989	989	989	989	0
345	20250108	141400	36494461	989	989	989	989	0
346	20250108	141300	36494461	989	983	989	983	3800
347	20250108	141200	32740017	978	978	978	978	0
348	20250108	141100	32740017	978	978	978	978	0
349	20250108	141000	32740017	978	978	978	978	0
350	20250108	140900	32740017	978	978	978	978	769
351	20250108	140800	31987935	989	989	989	989	0
352	20250108	140700	31987935	989	989	989	989	0
353	20250108	140600	31987935	989	989	989	989	0
354	20250108	140500	31987935	989	985	989	985	10004
355	20250108	140400	22102444	985	985	985	985	0
356	20250108	140300	22102444	985	985	985	985	0
357	20250108	140200	22102444	985	985	985	985	0
358	20250108	140100	22102444	985	985	985	985	8
359	20250108	140000	22094564	984	984	984	984	19
360	20250108	135900	22075868	984	984	984	984	0
361	20250108	135800	22075868	984	984	984	984	0
362	20250108	135700	22075868	984	984	984	984	0
363	20250108	135600	22075868	984	984	984	984	0
364	20250108	135500	22075868	984	984	984	984	0
365	20250108	135400	22075868	984	984	984	984	1
366	20250108	135300	22074884	977	977	977	977	1736
367	20250108	135200	20378812	977	977	977	977	0
368	20250108	135100	20378812	977	977	977	977	0
369	20250108	135000	20378812	977	977	977	977	0
370	20250108	134900	20378812	977	977	977	977	0
371	20250108	134800	20378812	977	977	977	977	0
372	20250108	134700	20378812	977	977	977	977	0
373	20250108	134600	20378812	977	977	977	977	0
374	20250108	134500	20378812	977	977	977	977	0
375	20250108	134400	20378812	977	977	977	977	0
376	20250108	134300	20378812	977	977	977	977	0
377	20250108	134200	20378812	977	977	977	977	0
378	20250108	134100	20378812	977	977	977	977	0
379	20250108	134000	20378812	977	977	977	977	0
380	20250108	133900	20378812	977	977	977	977	0
381	20250108	133800	20378812	977	977	977	977	0
382	20250108	133700	20378812	977	977	977	977	400
383	20250108	133600	19988012	977	977	977	977	0
384	20250108	133500	19988012	977	977	977	977	0
385	20250108	133400	19988012	977	977	977	977	0
386	20250108	133300	19988012	977	977	977	977	33
387	20250108	133200	19955771	975	975	975	975	0
388	20250108	133100	19955771	975	975	975	975	0
389	20250108	133000	19955771	975	975	975	975	0
390	20250108	132900	19955771	975	977	977	975	3897
391	20250108	132800	16153980	977	985	985	977	2103
392	20250108	132700	14098135	989	989	989	989	0
393	20250108	132600	14098135	989	989	989	989	0
394	20250108	132500	14098135	989	989	989	989	0
395	20250108	132400	14098135	989	989	989	989	0
396	20250108	132300	14098135	989	989	989	989	0
397	20250108	132200	14098135	989	989	989	989	0
398	20250108	132100	14098135	989	989	989	989	0
399	20250108	132000	14098135	989	989	989	989	0
400	20250108	131900	14098135	989	989	989	989	0
401	20250108	131800	14098135	989	989	989	989	0
402	20250108	131700	14098135	989	989	989	989	0
403	20250108	131600	14098135	989	989	989	989	0
404	20250108	131500	14098135	989	989	989	989	0
405	20250108	131400	14098135	989	989	989	989	0
406	20250108	131300	14098135	989	989	989	989	0
407	20250108	131200	14098135	989	989	989	989	0
408	20250108	131100	14098135	989	989	989	989	0
409	20250108	131000	14098135	989	989	989	989	0
410	20250108	130900	14098135	989	989	989	989	0
411	20250108	130800	14098135	989	989	989	989	0
412	20250108	130700	14098135	989	989	989	989	0
413	20250108	130600	14098135	989	989	989	989	0
414	20250108	130500	14098135	989	985	989	985	200
415	20250108	130400	13901049	987	987	987	987	0
416	20250108	130300	13901049	987	987	987	987	0
417	20250108	130200	13901049	987	987	987	987	33
418	20250108	130100	13868478	977	977	977	977	0
419	20250108	130000	13868478	977	977	977	977	0
420	20250108	125900	13868478	977	978	978	977	444
421	20250108	125800	13434680	989	989	989	989	0
422	20250108	125700	13434680	989	989	989	989	0
423	20250108	125600	13434680	989	989	989	989	0
424	20250108	125500	13434680	989	989	989	989	0
425	20250108	125400	13434680	989	989	989	989	0
426	20250108	125300	13434680	989	989	989	989	0
427	20250108	125200	13434680	989	989	989	989	0
428	20250108	125100	13434680	989	989	989	989	0
429	20250108	125000	13434680	989	989	989	989	0
430	20250108	124900	13434680	989	989	989	989	0
431	20250108	124800	13434680	989	989	989	989	0
432	20250108	124700	13434680	989	989	989	989	0
433	20250108	124600	13434680	989	989	989	989	100
434	20250108	124500	13335780	990	990	990	990	0
435	20250108	124400	13335780	990	990	990	990	0
436	20250108	124300	13335780	990	990	990	990	0
437	20250108	124200	13335780	990	990	990	990	0
438	20250108	124100	13335780	990	990	990	990	0
439	20250108	124000	13335780	990	990	990	990	0
440	20250108	123900	13335780	990	990	990	990	0
441	20250108	123800	13335780	990	990	990	990	0
442	20250108	123700	13335780	990	990	990	990	0
443	20250108	123600	13335780	990	990	990	990	0
444	20250108	123500	13335780	990	990	990	990	0
445	20250108	123400	13335780	990	990	990	990	0
446	20250108	123300	13335780	990	990	990	990	0
447	20250108	123200	13335780	990	990	990	990	0
448	20250108	123100	13335780	990	990	990	990	0
449	20250108	123000	13335780	990	990	990	990	0
450	20250108	122900	13335780	990	990	990	990	0
451	20250108	122800	13335780	990	990	990	990	0
452	20250108	122700	13335780	990	990	990	990	0
453	20250108	122600	13335780	990	990	990	990	0
454	20250108	122500	13335780	990	990	990	990	0
455	20250108	122400	13335780	990	990	990	990	0
456	20250108	122300	13335780	990	990	990	990	0
457	20250108	122200	13335780	990	990	990	990	0
458	20250108	122100	13335780	990	990	990	990	0
459	20250108	122000	13335780	990	990	990	990	0
460	20250108	121900	13335780	990	990	990	990	0
461	20250108	121800	13335780	990	990	990	990	0
462	20250108	121700	13335780	990	990	990	990	0
463	20250108	121600	13335780	990	990	990	990	1
464	20250108	121500	13334790	989	989	989	989	0
465	20250108	121400	13334790	989	989	989	989	0
466	20250108	121300	13334790	989	989	989	989	100
467	20250108	121200	13235890	990	990	990	990	0
468	20250108	121100	13235890	990	990	990	990	0
469	20250108	121000	13235890	990	990	990	990	0
470	20250108	120900	13235890	990	990	990	990	0
471	20250108	120800	13235890	990	976	990	975	5001
472	20250108	120700	8359469	990	990	990	990	1
473	20250108	120600	8358479	991	991	991	991	0
474	20250108	120500	8358479	991	991	991	991	1
475	20250108	120400	8357488	992	992	992	992	0
476	20250108	120300	8357488	992	992	992	992	0
477	20250108	120200	8357488	992	992	992	992	0
478	20250108	120100	8357488	992	992	992	992	0
479	20250108	120000	8357488	992	992	992	992	0
480	20250108	115900	8357488	992	992	992	992	0
481	20250108	115800	8357488	992	992	992	992	0
482	20250108	115700	8357488	992	992	992	992	0
483	20250108	115600	8357488	992	992	992	992	0
484	20250108	115500	8357488	992	992	992	992	0
485	20250108	115400	8357488	992	992	992	992	0
486	20250108	115300	8357488	992	992	992	992	0
487	20250108	115200	8357488	992	992	992	992	0
488	20250108	115100	8357488	992	992	992	992	0
489	20250108	115000	8357488	992	992	992	992	0
490	20250108	114900	8357488	992	992	992	992	0
491	20250108	114800	8357488	992	992	992	992	0
492	20250108	114700	8357488	992	992	992	992	0
493	20250108	114600	8357488	992	992	992	992	0
494	20250108	114500	8357488	992	992	992	992	0
495	20250108	114400	8357488	992	992	992	992	0
496	20250108	114300	8357488	992	992	992	992	0
497	20250108	114200	8357488	992	992	992	992	0
498	20250108	114100	8357488	992	992	992	992	0
499	20250108	114000	8357488	992	992	992	992	0
500	20250108	113900	8357488	992	992	992	992	0
501	20250108	113800	8357488	992	992	992	992	0
502	20250108	113700	8357488	992	992	992	992	0
503	20250108	113600	8357488	992	992	992	992	0
504	20250108	113500	8357488	992	992	992	992	740
505	20250108	113400	7623408	992	992	992	992	0
506	20250108	113300	7623408	992	992	992	992	0
507	20250108	113200	7623408	992	992	992	992	0
508	20250108	113100	7623408	992	992	992	992	0
509	20250108	113000	7623408	992	992	992	992	0
510	20250108	112900	7623408	992	992	992	992	0
511	20250108	112800	7623408	992	992	992	992	0
512	20250108	112700	7623408	992	992	992	992	0
513	20250108	112600	7623408	992	992	992	992	0
514	20250108	112500	7623408	992	992	992	992	0
515	20250108	112400	7623408	992	992	992	992	0
516	20250108	112300	7623408	992	992	992	992	0
517	20250108	112200	7623408	992	992	992	992	0
518	20250108	112100	7623408	992	992	992	992	0
519	20250108	112000	7623408	992	992	992	992	0
520	20250108	111900	7623408	992	992	992	992	500
521	20250108	111800	7127408	992	992	992	992	0
522	20250108	111700	7127408	992	992	992	992	0
523	20250108	111600	7127408	992	992	992	992	0
524	20250108	111500	7127408	992	992	992	992	0
525	20250108	111400	7127408	992	992	992	992	0
526	20250108	111300	7127408	992	992	992	992	0
527	20250108	111200	7127408	992	992	992	992	0
528	20250108	111100	7127408	992	992	992	992	0
529	20250108	111000	7127408	992	992	992	992	0
530	20250108	110900	7127408	992	992	992	992	0
531	20250108	110800	7127408	992	992	992	992	0
532	20250108	110700	7127408	992	992	992	992	0
533	20250108	110600	7127408	992	992	992	992	0
534	20250108	110500	7127408	992	992	992	992	0
535	20250108	110400	7127408	992	992	992	992	100
536	20250108	110300	7028208	992	992	992	992	0
537	20250108	110200	7028208	992	992	992	992	0
538	20250108	110100	7028208	992	992	992	992	0
539	20250108	110000	7028208	992	992	992	992	0
540	20250108	105900	7028208	992	992	992	992	0
541	20250108	105800	7028208	992	992	992	992	0
542	20250108	105700	7028208	992	992	992	992	0
543	20250108	105600	7028208	992	992	992	992	0
544	20250108	105500	7028208	992	992	992	992	0
545	20250108	105400	7028208	992	992	992	992	0
546	20250108	105300	7028208	992	992	992	992	0
547	20250108	105200	7028208	992	992	992	992	0
548	20250108	105100	7028208	992	992	992	992	0
549	20250108	105000	7028208	992	992	992	992	0
550	20250108	104900	7028208	992	992	992	992	0
551	20250108	104800	7028208	992	992	992	992	0
552	20250108	104700	7028208	992	992	992	992	0
553	20250108	104600	7028208	992	992	992	992	0
554	20250108	104500	7028208	992	992	992	992	0
555	20250108	104400	7028208	992	992	992	992	0
556	20250108	104300	7028208	992	992	992	992	0
557	20250108	104200	7028208	992	992	992	992	0
558	20250108	104100	7028208	992	992	992	992	0
559	20250108	104000	7028208	992	992	992	992	0
560	20250108	103900	7028208	992	992	992	992	0
561	20250108	103800	7028208	992	992	992	992	0
562	20250108	103700	7028208	992	992	992	992	0
563	20250108	103600	7028208	992	992	992	992	0
564	20250108	103500	7028208	992	992	992	992	0
565	20250108	103400	7028208	992	992	992	992	0
566	20250108	103300	7028208	992	992	992	992	15
567	20250108	103200	7013328	992	992	992	992	0
568	20250108	103100	7013328	992	992	992	992	0
569	20250108	103000	7013328	992	992	992	992	0
570	20250108	102900	7013328	992	992	992	992	1
571	20250108	102800	7012336	994	994	994	994	0
572	20250108	102700	7012336	994	994	994	994	0
573	20250108	102600	7012336	994	994	994	994	0
574	20250108	102500	7012336	994	994	994	994	0
575	20250108	102400	7012336	994	994	994	994	0
576	20250108	102300	7012336	994	994	994	994	0
577	20250108	102200	7012336	994	994	994	994	0
578	20250108	102100	7012336	994	994	994	994	0
579	20250108	102000	7012336	994	994	994	994	0
580	20250108	101900	7012336	994	994	994	994	0
581	20250108	101800	7012336	994	994	994	994	0
582	20250108	101700	7012336	994	994	994	994	0
583	20250108	101600	7012336	994	994	994	994	0
584	20250108	101500	7012336	994	994	994	994	0
585	20250108	101400	7012336	994	994	994	994	0
586	20250108	101300	7012336	994	994	994	994	0
587	20250108	101200	7012336	994	994	994	994	0
588	20250108	101100	7012336	994	994	994	994	1
589	20250108	101000	7011342	975	985	985	975	15
590	20250108	100900	6996707	994	994	994	994	0
591	20250108	100800	6996707	994	994	994	994	0
592	20250108	100700	6996707	994	994	994	994	0
593	20250108	100600	6996707	994	994	994	994	0
594	20250108	100500	6996707	994	994	994	994	0
595	20250108	100400	6996707	994	994	994	994	0
596	20250108	100300	6996707	994	994	994	994	0
597	20250108	100200	6996707	994	994	994	994	0
598	20250108	100100	6996707	994	994	994	994	0
599	20250108	100000	6996707	994	994	994	994	0
600	20250108	095900	6996707	994	994	994	994	0
601	20250108	095800	6996707	994	994	994	994	0
602	20250108	095700	6996707	994	994	994	994	0
603	20250108	095600	6996707	994	994	994	994	0
604	20250108	095500	6996707	994	994	994	994	0
605	20250108	095400	6996707	994	994	994	994	0
606	20250108	095300	6996707	994	994	994	994	90
607	20250108	095200	6907247	994	994	994	994	0
608	20250108	095100	6907247	994	994	994	994	0
609	20250108	095000	6907247	994	994	994	994	0
610	20250108	094900	6907247	994	994	994	994	505
611	20250108	094800	6405277	994	994	994	994	0
612	20250108	094700	6405277	994	994	994	994	0
613	20250108	094600	6405277	994	994	994	994	0
614	20250108	094500	6405277	994	994	994	994	0
615	20250108	094400	6405277	994	994	994	994	0
616	20250108	094300	6405277	994	994	994	994	0
617	20250108	094200	6405277	994	994	994	994	0
618	20250108	094100	6405277	994	994	994	994	0
619	20250108	094000	6405277	994	994	994	994	0
620	20250108	093900	6405277	994	994	994	994	0
621	20250108	093800	6405277	994	994	994	994	0
622	20250108	093700	6405277	994	994	994	994	0
623	20250108	093600	6405277	994	994	994	994	0
624	20250108	093500	6405277	994	994	994	994	0
625	20250108	093400	6405277	994	994	994	994	0
626	20250108	093300	6405277	994	994	994	994	0
627	20250108	093200	6405277	994	994	994	994	0
628	20250108	093100	6405277	994	994	994	994	0
629	20250108	093000	6405277	994	994	994	994	0
630	20250108	092900	6405277	994	994	994	994	0
631	20250108	092800	6405277	994	994	994	994	0
632	20250108	092700	6405277	994	994	994	994	0
633	20250108	092600	6405277	994	994	994	994	60
634	20250108	092500	6345637	995	994	995	990	647
635	20250108	092400	5702526	995	995	995	995	1
636	20250108	092300	5701531	994	994	994	994	0
637	20250108	092200	5701531	994	995	995	994	365
638	20250108	092100	5338718	995	995	995	995	1600
639	20250108	092000	3746718	995	995	995	995	2
640	20250108	091900	3744728	995	995	995	995	0
641	20250108	091800	3744728	995	995	995	995	0
642	20250108	091700	3744728	995	995	995	995	0
643	20250108	091600	3744728	995	995	995	995	19
644	20250108	091500	3725823	995	995	995	995	0
645	20250108	091400	3725823	995	995	995	995	0
646	20250108	091300	3725823	995	975	995	975	41
647	20250108	091200	3685788	995	995	995	995	0
648	20250108	091100	3685788	995	976	995	975	2033
649	20250108	091000	1702915	997	997	997	997	0
650	20250108	090900	1702915	997	997	997	997	0
651	20250108	090800	1702915	997	997	997	997	0
652	20250108	090700	1702915	997	997	997	997	0
653	20250108	090600	1702915	997	997	997	997	0
654	20250108	090500	1702915	997	997	997	997	1071
655	20250108	090400	635128	998	998	998	998	0
656	20250108	090300	635128	998	998	998	998	0
657	20250108	090200	635128	998	998	998	998	0
658	20250108	090100	635128	998	1002	1002	998	400
659	20250108	090000	235916	998	988	998	988	237