KissMeData/145270/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	202700	42690403	977	977	977	977	1066
3	20250103	202600	42690403	977	977	977	977	0
4	20250103	202500	42690403	977	977	977	977	0
5	20250103	202400	42690403	977	977	977	977	0
6	20250103	202300	42690403	977	977	977	977	0
7	20250103	202200	42690403	977	977	977	977	0
8	20250103	202100	42690403	977	977	977	977	0
9	20250103	202000	42690403	977	977	977	977	0
10	20250103	201900	42690403	977	977	977	977	0
11	20250103	201800	42690403	977	977	977	977	0
12	20250103	201700	42690403	977	977	977	977	0
13	20250103	201600	42690403	977	977	977	977	0
14	20250103	201500	42690403	977	977	977	977	0
15	20250103	201400	42690403	977	977	977	977	0
16	20250103	201300	42690403	977	977	977	977	0
17	20250103	201200	42690403	977	977	977	977	0
18	20250103	201100	42690403	977	977	977	977	0
19	20250103	201000	42690403	977	977	977	977	0
20	20250103	200900	42690403	977	977	977	977	0
21	20250103	200800	42690403	977	977	977	977	0
22	20250103	200700	42690403	977	977	977	977	0
23	20250103	200600	42690403	977	977	977	977	0
24	20250103	200500	42690403	977	977	977	977	0
25	20250103	200400	42690403	977	977	977	977	0
26	20250103	200300	42690403	977	977	977	977	0
27	20250103	200200	42690403	977	977	977	977	0
28	20250103	200100	42690403	977	977	977	977	0
29	20250103	200000	42690403	977	977	977	977	0
30	20250103	195900	42690403	977	977	977	977	0
31	20250103	195800	42690403	977	977	977	977	0
32	20250103	195700	42690403	977	977	977	977	1066
33	20250103	195600	42690403	977	977	977	977	0
34	20250103	195500	42690403	977	977	977	977	0
35	20250103	195400	42690403	977	977	977	977	0
36	20250103	195300	42690403	977	977	977	977	0
37	20250103	195200	42690403	977	977	977	977	0
38	20250103	195100	42690403	977	977	977	977	0
39	20250103	195000	42690403	977	977	977	977	0
40	20250103	194900	42690403	977	977	977	977	0
41	20250103	194800	42690403	977	977	977	977	0
42	20250103	194700	42690403	977	977	977	977	0
43	20250103	194600	42690403	977	977	977	977	0
44	20250103	194500	42690403	977	977	977	977	0
45	20250103	194400	42690403	977	977	977	977	0
46	20250103	194300	42690403	977	977	977	977	0
47	20250103	194200	42690403	977	977	977	977	0
48	20250103	194100	42690403	977	977	977	977	0
49	20250103	194000	42690403	977	977	977	977	0
50	20250103	193900	42690403	977	977	977	977	0
51	20250103	193800	42690403	977	977	977	977	0
52	20250103	193700	42690403	977	977	977	977	0
53	20250103	193600	42690403	977	977	977	977	0
54	20250103	193500	42690403	977	977	977	977	0
55	20250103	193400	42690403	977	977	977	977	0
56	20250103	193300	42690403	977	977	977	977	0
57	20250103	193200	42690403	977	977	977	977	0
58	20250103	193100	42690403	977	977	977	977	0
59	20250103	193000	42690403	977	977	977	977	0
60	20250103	192900	42690403	977	977	977	977	0
61	20250103	192800	42690403	977	977	977	977	0
62	20250103	192700	42690403	977	977	977	977	1066
63	20250103	192600	42690403	977	977	977	977	0
64	20250103	192500	42690403	977	977	977	977	0
65	20250103	192400	42690403	977	977	977	977	0
66	20250103	192300	42690403	977	977	977	977	0
67	20250103	192200	42690403	977	977	977	977	0
68	20250103	192100	42690403	977	977	977	977	0
69	20250103	192000	42690403	977	977	977	977	0
70	20250103	191900	42690403	977	977	977	977	0
71	20250103	191800	42690403	977	977	977	977	0
72	20250103	191700	42690403	977	977	977	977	0
73	20250103	191600	42690403	977	977	977	977	0
74	20250103	191500	42690403	977	977	977	977	0
75	20250103	191400	42690403	977	977	977	977	0
76	20250103	191300	42690403	977	977	977	977	0
77	20250103	191200	42690403	977	977	977	977	0
78	20250103	191100	42690403	977	977	977	977	0
79	20250103	191000	42690403	977	977	977	977	0
80	20250103	190900	42690403	977	977	977	977	0
81	20250103	190800	42690403	977	977	977	977	0
82	20250103	190700	42690403	977	977	977	977	0
83	20250103	190600	42690403	977	977	977	977	0
84	20250103	190500	42690403	977	977	977	977	0
85	20250103	190400	42690403	977	977	977	977	0
86	20250103	190300	42690403	977	977	977	977	0
87	20250103	190200	42690403	977	977	977	977	0
88	20250103	190100	42690403	977	977	977	977	0
89	20250103	190000	42690403	977	977	977	977	0
90	20250103	185900	42690403	977	977	977	977	0
91	20250103	185800	42690403	977	977	977	977	0
92	20250103	185700	42690403	977	977	977	977	1066
93	20250103	185600	42690403	977	977	977	977	0
94	20250103	185500	42690403	977	977	977	977	0
95	20250103	185400	42690403	977	977	977	977	0
96	20250103	185300	42690403	977	977	977	977	0
97	20250103	185200	42690403	977	977	977	977	0
98	20250103	185100	42690403	977	977	977	977	0
99	20250103	185000	42690403	977	977	977	977	0
100	20250103	184900	42690403	977	977	977	977	0
101	20250103	184800	42690403	977	977	977	977	0
102	20250103	184700	42690403	977	977	977	977	0
103	20250103	184600	42690403	977	977	977	977	0
104	20250103	184500	42690403	977	977	977	977	0
105	20250103	184400	42690403	977	977	977	977	0
106	20250103	184300	42690403	977	977	977	977	0
107	20250103	184200	42690403	977	977	977	977	0
108	20250103	184100	42690403	977	977	977	977	0
109	20250103	184000	42690403	977	977	977	977	0
110	20250103	183900	42690403	977	977	977	977	0
111	20250103	183800	42690403	977	977	977	977	0
112	20250103	183700	42690403	977	977	977	977	0
113	20250103	183600	42690403	977	977	977	977	0
114	20250103	183500	42690403	977	977	977	977	0
115	20250103	183400	42690403	977	977	977	977	0
116	20250103	183300	42690403	977	977	977	977	0
117	20250103	183200	42690403	977	977	977	977	0
118	20250103	183100	42690403	977	977	977	977	0
119	20250103	183000	42690403	977	977	977	977	0
120	20250103	182900	42690403	977	977	977	977	0
121	20250103	182800	42690403	977	977	977	977	0
122	20250103	182700	42690403	977	977	977	977	1066
123	20250103	182600	42690403	977	977	977	977	0
124	20250103	182500	42690403	977	977	977	977	0
125	20250103	182400	42690403	977	977	977	977	0
126	20250103	182300	42690403	977	977	977	977	0
127	20250103	182200	42690403	977	977	977	977	0
128	20250103	182100	42690403	977	977	977	977	0
129	20250103	182000	42690403	977	977	977	977	0
130	20250103	181900	42690403	977	977	977	977	0
131	20250103	181800	42690403	977	977	977	977	0
132	20250103	181700	42690403	977	977	977	977	0
133	20250103	181600	42690403	977	977	977	977	0
134	20250103	181500	42690403	977	977	977	977	0
135	20250103	181400	42690403	977	977	977	977	0
136	20250103	181300	42690403	977	977	977	977	0
137	20250103	181200	42690403	977	977	977	977	0
138	20250103	181100	42690403	977	977	977	977	0
139	20250103	181000	42690403	977	977	977	977	0
140	20250103	180900	42690403	977	977	977	977	0
141	20250103	180800	42690403	977	977	977	977	0
142	20250103	180700	42690403	977	977	977	977	0
143	20250103	180600	42690403	977	977	977	977	0
144	20250103	180500	42690403	977	977	977	977	0
145	20250103	180400	42690403	977	977	977	977	0
146	20250103	180300	42690403	977	977	977	977	0
147	20250103	180200	42690403	977	977	977	977	0
148	20250103	180100	42690403	977	977	977	977	0
149	20250103	180000	42690403	977	977	977	977	0
150	20250103	175900	42690403	977	977	977	977	0
151	20250103	175800	42690403	977	977	977	977	0
152	20250103	175700	42690403	977	977	977	977	1066
153	20250103	175600	42690403	977	977	977	977	0
154	20250103	175500	42690403	977	977	977	977	0
155	20250103	175400	42690403	977	977	977	977	0
156	20250103	175300	42690403	977	977	977	977	0
157	20250103	175200	42690403	977	977	977	977	0
158	20250103	175100	42690403	977	977	977	977	0
159	20250103	175000	42690403	977	977	977	977	0
160	20250103	174900	42690403	977	977	977	977	0
161	20250103	174800	42690403	977	977	977	977	0
162	20250103	174700	42690403	977	977	977	977	0
163	20250103	174600	42690403	977	977	977	977	0
164	20250103	174500	42690403	977	977	977	977	0
165	20250103	174400	42690403	977	977	977	977	0
166	20250103	174300	42690403	977	977	977	977	0
167	20250103	174200	42690403	977	977	977	977	0
168	20250103	174100	42690403	977	977	977	977	0
169	20250103	174000	42690403	977	977	977	977	0
170	20250103	173900	42690403	977	977	977	977	0
171	20250103	173800	42690403	977	977	977	977	0
172	20250103	173700	42690403	977	977	977	977	0
173	20250103	173600	42690403	977	977	977	977	0
174	20250103	173500	42690403	977	977	977	977	0
175	20250103	173400	42690403	977	977	977	977	0
176	20250103	173300	42690403	977	977	977	977	0
177	20250103	173200	42690403	977	977	977	977	0
178	20250103	173100	42690403	977	977	977	977	0
179	20250103	173000	42690403	977	977	977	977	0
180	20250103	172900	42690403	977	977	977	977	0
181	20250103	172800	42690403	977	977	977	977	0
182	20250103	172700	42690403	977	977	977	977	1066
183	20250103	172600	42690403	977	977	977	977	0
184	20250103	172500	42690403	977	977	977	977	0
185	20250103	172400	42690403	977	977	977	977	0
186	20250103	172300	42690403	977	977	977	977	0
187	20250103	172200	42690403	977	977	977	977	0
188	20250103	172100	42690403	977	977	977	977	0
189	20250103	172000	42690403	977	977	977	977	0
190	20250103	171900	42690403	977	977	977	977	0
191	20250103	171800	42690403	977	977	977	977	0
192	20250103	171700	42690403	977	977	977	977	0
193	20250103	171600	42690403	977	977	977	977	0
194	20250103	171500	42690403	977	977	977	977	0
195	20250103	171400	42690403	977	977	977	977	0
196	20250103	171300	42690403	977	977	977	977	0
197	20250103	171200	42690403	977	977	977	977	0
198	20250103	171100	42690403	977	977	977	977	0
199	20250103	171000	42690403	977	977	977	977	0
200	20250103	170900	42690403	977	977	977	977	0
201	20250103	170800	42690403	977	977	977	977	0
202	20250103	170700	42690403	977	977	977	977	0
203	20250103	170600	42690403	977	977	977	977	0
204	20250103	170500	42690403	977	977	977	977	0
205	20250103	170400	42690403	977	977	977	977	0
206	20250103	170300	42690403	977	977	977	977	0
207	20250103	170200	42690403	977	977	977	977	0
208	20250103	170100	42690403	977	977	977	977	0
209	20250103	170000	42690403	977	977	977	977	0
210	20250103	165900	42690403	977	977	977	977	0
211	20250103	165800	42690403	977	977	977	977	0
212	20250103	165700	42690403	977	977	977	977	1066
213	20250103	165600	42690403	977	977	977	977	0
214	20250103	165500	42690403	977	977	977	977	0
215	20250103	165400	42690403	977	977	977	977	0
216	20250103	165300	42690403	977	977	977	977	0
217	20250103	165200	42690403	977	977	977	977	0
218	20250103	165100	42690403	977	977	977	977	0
219	20250103	165000	42690403	977	977	977	977	0
220	20250103	164900	42690403	977	977	977	977	0
221	20250103	164800	42690403	977	977	977	977	0
222	20250103	164700	42690403	977	977	977	977	0
223	20250103	164600	42690403	977	977	977	977	0
224	20250103	164500	42690403	977	977	977	977	0
225	20250103	164400	42690403	977	977	977	977	0
226	20250103	164300	42690403	977	977	977	977	0
227	20250103	164200	42690403	977	977	977	977	0
228	20250103	164100	42690403	977	977	977	977	0
229	20250103	164000	42690403	977	977	977	977	0
230	20250103	163900	42690403	977	977	977	977	0
231	20250103	163800	42690403	977	977	977	977	0
232	20250103	163700	42690403	977	977	977	977	0
233	20250103	163600	42690403	977	977	977	977	0
234	20250103	163500	42690403	977	977	977	977	0
235	20250103	163400	42690403	977	977	977	977	0
236	20250103	163300	42690403	977	977	977	977	0
237	20250103	163200	42690403	977	977	977	977	0
238	20250103	163100	42690403	977	977	977	977	0
239	20250103	163000	42690403	977	977	977	977	0
240	20250103	162900	42690403	977	977	977	977	0
241	20250103	162800	42690403	977	977	977	977	0
242	20250103	162700	42690403	977	977	977	977	1066
243	20250103	162600	42690403	977	977	977	977	0
244	20250103	162500	42690403	977	977	977	977	0
245	20250103	162400	42690403	977	977	977	977	0
246	20250103	162300	42690403	977	977	977	977	0
247	20250103	162200	42690403	977	977	977	977	0
248	20250103	162100	42690403	977	977	977	977	0
249	20250103	162000	42690403	977	977	977	977	0
250	20250103	161900	42690403	977	977	977	977	0
251	20250103	161800	42690403	977	977	977	977	0
252	20250103	161700	42690403	977	977	977	977	0
253	20250103	161600	42690403	977	977	977	977	0
254	20250103	161500	42690403	977	977	977	977	0
255	20250103	161400	42690403	977	977	977	977	0
256	20250103	161300	42690403	977	977	977	977	0
257	20250103	161200	42690403	977	977	977	977	0
258	20250103	161100	42690403	977	977	977	977	0
259	20250103	161000	42690403	977	977	977	977	0
260	20250103	160900	42690403	977	977	977	977	0
261	20250103	160800	42690403	977	977	977	977	0
262	20250103	160700	42690403	977	977	977	977	0
263	20250103	160600	42690403	977	977	977	977	0
264	20250103	160500	42690403	977	977	977	977	0
265	20250103	160400	42690403	977	977	977	977	0
266	20250103	160300	42690403	977	977	977	977	0
267	20250103	160200	42690403	977	977	977	977	0
268	20250103	160100	42690403	977	977	977	977	0
269	20250103	160000	42690403	977	977	977	977	0
270	20250103	155900	42690403	977	977	977	977	0
271	20250103	155800	42690403	977	977	977	977	0
272	20250103	155700	42690403	977	977	977	977	1066
273	20250103	155600	42690403	977	977	977	977	0
274	20250103	155500	42690403	977	977	977	977	0
275	20250103	155400	42690403	977	977	977	977	0
276	20250103	155300	42690403	977	977	977	977	0
277	20250103	155200	42690403	977	977	977	977	0
278	20250103	155100	42690403	977	977	977	977	0
279	20250103	155000	42690403	977	977	977	977	0
280	20250103	154900	42690403	977	977	977	977	0
281	20250103	154800	42690403	977	977	977	977	0
282	20250103	154700	42690403	977	977	977	977	0
283	20250103	154600	42690403	977	977	977	977	0
284	20250103	154500	42690403	977	977	977	977	0
285	20250103	154400	42690403	977	977	977	977	0
286	20250103	154300	42690403	977	977	977	977	0
287	20250103	154200	42690403	977	977	977	977	0
288	20250103	154100	42690403	977	977	977	977	0
289	20250103	154000	42690403	977	977	977	977	0
290	20250103	153900	42690403	977	977	977	977	0
291	20250103	153800	42690403	977	977	977	977	0
292	20250103	153700	42690403	977	977	977	977	0
293	20250103	153600	42690403	977	977	977	977	0
294	20250103	153500	42690403	977	977	977	977	0
295	20250103	153400	42690403	977	977	977	977	0
296	20250103	153300	42690403	977	977	977	977	0
297	20250103	153200	42690403	977	977	977	977	0
298	20250103	153100	42690403	977	977	977	977	0
299	20250103	153000	42690403	977	977	977	977	1066
300	20250103	152900	41648921	977	977	977	977	0
301	20250103	152800	41648921	977	977	977	977	0
302	20250103	152700	41648921	977	977	977	977	0
303	20250103	152600	41648921	977	977	977	977	0
304	20250103	152500	41648921	977	977	977	977	0
305	20250103	152400	41648921	977	977	977	977	0
306	20250103	152300	41648921	977	977	977	977	0
307	20250103	152200	41648921	977	977	977	977	0
308	20250103	152100	41648921	977	977	977	977	0
309	20250103	152000	41648921	977	977	977	977	0
310	20250103	151900	41648921	977	977	977	977	1010
311	20250103	151800	40662151	977	977	977	977	0
312	20250103	151700	40662151	977	977	977	977	0
313	20250103	151600	40662151	977	977	977	977	0
314	20250103	151500	40662151	977	977	977	977	0
315	20250103	151400	40662151	977	977	977	977	3
316	20250103	151300	40659220	977	977	977	977	0
317	20250103	151200	40659220	977	977	977	977	0
318	20250103	151100	40659220	977	977	977	977	0
319	20250103	151000	40659220	977	977	977	977	0
320	20250103	150900	40659220	977	977	977	977	2
321	20250103	150800	40657266	977	977	977	977	0
322	20250103	150700	40657266	977	977	977	977	10
323	20250103	150600	40647496	976	976	976	976	89
324	20250103	150500	40560632	976	976	976	976	0
325	20250103	150400	40560632	976	976	976	976	0
326	20250103	150300	40560632	976	976	976	976	0
327	20250103	150200	40560632	976	976	976	976	0
328	20250103	150100	40560632	976	976	976	976	0
329	20250103	150000	40560632	976	976	976	976	0
330	20250103	145900	40560632	976	976	976	976	0
331	20250103	145800	40560632	976	976	976	976	0
332	20250103	145700	40560632	976	976	976	976	0
333	20250103	145600	40560632	976	976	976	976	0
334	20250103	145500	40560632	976	976	976	976	0
335	20250103	145400	40560632	976	976	976	976	0
336	20250103	145300	40560632	976	976	976	976	0
337	20250103	145200	40560632	976	976	976	976	0
338	20250103	145100	40560632	976	976	976	976	38
339	20250103	145000	40523544	976	976	976	976	0
340	20250103	144900	40523544	976	977	977	976	505
341	20250103	144800	40030394	977	977	977	977	0
342	20250103	144700	40030394	977	977	977	977	30
343	20250103	144600	40001084	978	978	978	978	0
344	20250103	144500	40001084	978	978	978	978	0
345	20250103	144400	40001084	978	978	978	978	0
346	20250103	144300	40001084	978	978	978	978	0
347	20250103	144200	40001084	978	978	978	978	3
348	20250103	144100	39998150	978	978	978	978	0
349	20250103	144000	39998150	978	978	978	978	0
350	20250103	143900	39998150	978	978	978	978	0
351	20250103	143800	39998150	978	978	978	978	0
352	20250103	143700	39998150	978	977	978	976	48
353	20250103	143600	39951210	978	978	978	978	0
354	20250103	143500	39951210	978	978	978	978	0
355	20250103	143400	39951210	978	978	978	978	2
356	20250103	143300	39949254	976	976	976	976	0
357	20250103	143200	39949254	976	976	976	976	0
358	20250103	143100	39949254	976	976	976	976	0
359	20250103	143000	39949254	976	976	976	976	0
360	20250103	142900	39949254	976	976	976	976	0
361	20250103	142800	39949254	976	976	976	976	0
362	20250103	142700	39949254	976	976	976	976	0
363	20250103	142600	39949254	976	976	976	976	0
364	20250103	142500	39949254	976	976	976	976	0
365	20250103	142400	39949254	976	976	976	976	0
366	20250103	142300	39949254	976	977	977	976	1670
367	20250103	142200	38318732	978	978	978	978	0
368	20250103	142100	38318732	978	978	978	978	10
369	20250103	142000	38308952	978	978	978	978	0
370	20250103	141900	38308952	978	978	978	978	0
371	20250103	141800	38308952	978	978	978	978	0
372	20250103	141700	38308952	978	978	978	978	0
373	20250103	141600	38308952	978	978	978	978	0
374	20250103	141500	38308952	978	978	978	978	0
375	20250103	141400	38308952	978	978	978	978	0
376	20250103	141300	38308952	978	978	978	978	0
377	20250103	141200	38308952	978	978	978	978	0
378	20250103	141100	38308952	978	978	978	978	0
379	20250103	141000	38308952	978	978	978	978	0
380	20250103	140900	38308952	978	978	978	978	0
381	20250103	140800	38308952	978	978	978	978	0
382	20250103	140700	38308952	978	978	978	978	1
383	20250103	140600	38307974	978	978	978	978	0
384	20250103	140500	38307974	978	978	978	978	220
385	20250103	140400	38092814	978	978	978	978	0
386	20250103	140300	38092814	978	978	978	978	0
387	20250103	140200	38092814	978	978	978	978	0
388	20250103	140100	38092814	978	978	978	978	0
389	20250103	140000	38092814	978	978	978	978	0
390	20250103	135900	38092814	978	978	978	978	6
391	20250103	135800	38086946	977	977	977	977	202
392	20250103	135700	37889592	976	976	976	976	201
393	20250103	135600	37693416	975	975	975	975	0
394	20250103	135500	37693416	975	975	975	975	0
395	20250103	135400	37693416	975	975	975	975	0
396	20250103	135300	37693416	975	975	975	975	0
397	20250103	135200	37693416	975	975	975	975	0
398	20250103	135100	37693416	975	975	975	975	0
399	20250103	135000	37693416	975	975	975	975	0
400	20250103	134900	37693416	975	975	975	975	2605
401	20250103	134800	35153541	975	975	975	975	0
402	20250103	134700	35153541	975	975	975	975	0
403	20250103	134600	35153541	975	975	975	975	0
404	20250103	134500	35153541	975	975	975	975	0
405	20250103	134400	35153541	975	975	975	975	2396
406	20250103	134300	32817441	976	976	976	976	0
407	20250103	134200	32817441	976	976	976	976	0
408	20250103	134100	32817441	976	976	976	976	0
409	20250103	134000	32817441	976	976	976	976	0
410	20250103	133900	32817441	976	976	976	976	2000
411	20250103	133800	30865441	977	977	977	977	1
412	20250103	133700	30864464	976	976	976	976	2994
413	20250103	133600	27942320	976	976	976	976	0
414	20250103	133500	27942320	976	976	976	976	0
415	20250103	133400	27942320	976	976	976	976	0
416	20250103	133300	27942320	976	976	976	976	0
417	20250103	133200	27942320	976	976	976	976	0
418	20250103	133100	27942320	976	976	976	976	0
419	20250103	133000	27942320	976	976	976	976	0
420	20250103	132900	27942320	976	976	976	976	0
421	20250103	132800	27942320	976	976	976	976	0
422	20250103	132700	27942320	976	976	976	976	0
423	20250103	132600	27942320	976	976	976	976	0
424	20250103	132500	27942320	976	976	976	976	2
425	20250103	132400	27940368	976	976	976	976	0
426	20250103	132300	27940368	976	976	976	976	0
427	20250103	132200	27940368	976	976	976	976	0
428	20250103	132100	27940368	976	976	976	976	2
429	20250103	132000	27938416	976	977	977	976	46
430	20250103	131900	27893476	975	975	975	975	2
431	20250103	131800	27891526	975	977	977	975	5600
432	20250103	131700	22426297	976	976	976	976	2
433	20250103	131600	22424345	976	976	976	976	2
434	20250103	131500	22422393	976	976	976	976	67
435	20250103	131400	22357001	976	976	976	976	36
436	20250103	131300	22321865	976	976	976	976	0
437	20250103	131200	22321865	976	976	976	976	0
438	20250103	131100	22321865	976	976	976	976	0
439	20250103	131000	22321865	976	976	976	976	0
440	20250103	130900	22321865	976	976	976	976	0
441	20250103	130800	22321865	976	976	976	976	0
442	20250103	130700	22321865	976	976	976	976	0
443	20250103	130600	22321865	976	976	976	976	0
444	20250103	130500	22321865	976	976	976	976	0
445	20250103	130400	22321865	976	976	976	976	0
446	20250103	130300	22321865	976	976	976	976	0
447	20250103	130200	22321865	976	976	976	976	0
448	20250103	130100	22321865	976	976	976	976	0
449	20250103	130000	22321865	976	976	976	976	0
450	20250103	125900	22321865	976	976	976	976	219
451	20250103	125800	22108121	976	976	976	976	0
452	20250103	125700	22108121	976	976	976	976	0
453	20250103	125600	22108121	976	976	976	976	101
454	20250103	125500	22009545	976	976	976	976	0
455	20250103	125400	22009545	976	976	976	976	2
456	20250103	125300	22007593	975	975	975	975	0
457	20250103	125200	22007593	975	975	975	975	0
458	20250103	125100	22007593	975	975	976	975	10
459	20250103	125000	21997837	975	975	975	975	0
460	20250103	124900	21997837	975	975	975	975	2
461	20250103	124800	21995887	976	976	976	976	1
462	20250103	124700	21994911	976	976	976	976	0
463	20250103	124600	21994911	976	976	976	976	0
464	20250103	124500	21994911	976	976	976	976	0
465	20250103	124400	21994911	976	976	976	976	0
466	20250103	124300	21994911	976	976	976	976	0
467	20250103	124200	21994911	976	976	976	976	0
468	20250103	124100	21994911	976	976	976	976	0
469	20250103	124000	21994911	976	976	976	976	0
470	20250103	123900	21994911	976	976	976	976	44
471	20250103	123800	21951967	976	976	976	976	0
472	20250103	123700	21951967	976	976	976	976	0
473	20250103	123600	21951967	976	976	976	976	0
474	20250103	123500	21951967	976	976	976	976	60
475	20250103	123400	21893407	976	976	976	976	20
476	20250103	123300	21873887	975	975	975	975	0
477	20250103	123200	21873887	975	975	975	975	0
478	20250103	123100	21873887	975	975	975	975	0
479	20250103	123000	21873887	975	976	976	975	266
480	20250103	122900	21614531	976	976	976	976	5
481	20250103	122800	21609651	977	977	977	977	0
482	20250103	122700	21609651	977	977	977	977	10
483	20250103	122600	21599881	977	977	977	977	35
484	20250103	122500	21565686	976	976	976	976	0
485	20250103	122400	21565686	976	976	976	976	0
486	20250103	122300	21565686	976	976	976	976	0
487	20250103	122200	21565686	976	976	976	976	0
488	20250103	122100	21565686	976	976	976	976	1000
489	20250103	122000	20589686	976	976	976	976	0
490	20250103	121900	20589686	976	976	976	976	0
491	20250103	121800	20589686	976	976	976	976	19
492	20250103	121700	20571142	976	976	976	976	0
493	20250103	121600	20571142	976	976	976	976	0
494	20250103	121500	20571142	976	976	976	976	0
495	20250103	121400	20571142	976	976	976	976	0
496	20250103	121300	20571142	976	977	977	976	59
497	20250103	121200	20513553	977	977	977	977	1
498	20250103	121100	20512576	976	976	976	976	0
499	20250103	121000	20512576	976	976	976	976	0
500	20250103	120900	20512576	976	976	976	976	71
501	20250103	120800	20443280	976	976	976	976	571
502	20250103	120700	19885984	977	977	977	977	0
503	20250103	120600	19885984	977	977	977	977	0
504	20250103	120500	19885984	977	977	977	977	0
505	20250103	120400	19885984	977	977	977	977	2
506	20250103	120300	19884030	977	977	977	977	0
507	20250103	120200	19884030	977	977	977	977	0
508	20250103	120100	19884030	977	977	977	977	0
509	20250103	120000	19884030	977	977	977	977	0
510	20250103	115900	19884030	977	977	977	977	1
511	20250103	115800	19883053	977	977	977	977	0
512	20250103	115700	19883053	977	977	977	977	0
513	20250103	115600	19883053	977	977	977	977	20
514	20250103	115500	19863513	977	976	977	976	407
515	20250103	115400	19466211	976	976	976	976	500
516	20250103	115300	18978211	976	976	976	975	303
517	20250103	115200	18682783	976	976	976	976	0
518	20250103	115100	18682783	976	976	976	976	33
519	20250103	115000	18650575	976	976	976	976	0
520	20250103	114900	18650575	976	976	976	976	0
521	20250103	114800	18650575	976	976	976	976	1
522	20250103	114700	18649599	976	976	976	976	0
523	20250103	114600	18649599	976	976	976	976	0
524	20250103	114500	18649599	976	976	976	976	0
525	20250103	114400	18649599	976	976	976	976	0
526	20250103	114300	18649599	976	976	976	976	1
527	20250103	114200	18648623	975	975	975	975	0
528	20250103	114100	18648623	975	975	975	975	4
529	20250103	114000	18644723	975	975	975	975	2
530	20250103	113900	18642773	975	975	975	975	2
531	20250103	113800	18640823	975	975	975	975	2
532	20250103	113700	18638873	975	975	975	975	0
533	20250103	113600	18638873	975	975	975	975	0
534	20250103	113500	18638873	975	975	975	975	0
535	20250103	113400	18638873	975	975	975	975	0
536	20250103	113300	18638873	975	975	975	975	0
537	20250103	113200	18638873	975	975	975	975	0
538	20250103	113100	18638873	975	975	975	975	2
539	20250103	113000	18636923	976	976	976	976	10
540	20250103	112900	18627163	976	976	976	976	59
541	20250103	112800	18569579	976	977	977	976	2238
542	20250103	112700	16385288	978	978	978	978	0
543	20250103	112600	16385288	978	978	978	978	0
544	20250103	112500	16385288	978	978	978	978	33
545	20250103	112400	16353014	978	978	978	978	349
546	20250103	112300	16011692	977	977	977	977	1
547	20250103	112200	16010715	976	976	976	976	101
548	20250103	112100	15912139	976	976	976	976	5
549	20250103	112000	15907259	976	976	976	976	13
550	20250103	111900	15894571	975	976	976	975	53
551	20250103	111800	15842845	976	976	976	976	1
552	20250103	111700	15841869	976	976	976	976	1
553	20250103	111600	15840893	976	976	976	976	2
554	20250103	111500	15838941	975	975	975	975	1
555	20250103	111400	15837966	976	976	976	976	10
556	20250103	111300	15828206	976	976	976	976	0
557	20250103	111200	15828206	976	976	976	976	322
558	20250103	111100	15513934	976	976	976	976	0
559	20250103	111000	15513934	976	976	976	976	0
560	20250103	110900	15513934	976	976	976	976	0
561	20250103	110800	15513934	976	976	976	976	0
562	20250103	110700	15513934	976	976	976	976	10
563	20250103	110600	15504174	976	976	976	976	808
564	20250103	110500	14715566	976	976	976	976	0
565	20250103	110400	14715566	976	976	976	976	1
566	20250103	110300	14714590	978	978	978	978	10
567	20250103	110200	14704810	977	978	978	977	29
568	20250103	110100	14676458	976	976	976	976	0
569	20250103	110000	14676458	976	976	976	976	0
570	20250103	105900	14676458	976	976	976	976	100
571	20250103	105800	14578858	976	976	976	976	0
572	20250103	105700	14578858	976	976	976	976	0
573	20250103	105600	14578858	976	976	976	976	0
574	20250103	105500	14578858	976	976	976	976	104
575	20250103	105400	14477354	976	976	976	976	203
576	20250103	105300	14279226	976	976	976	976	0
577	20250103	105200	14279226	976	976	976	976	0
578	20250103	105100	14279226	976	976	976	976	1
579	20250103	105000	14278250	976	976	976	976	449
580	20250103	104900	13840026	976	976	976	976	0
581	20250103	104800	13840026	976	976	976	976	1
582	20250103	104700	13839050	976	976	976	976	0
583	20250103	104600	13839050	976	976	976	976	0
584	20250103	104500	13839050	976	976	976	976	0
585	20250103	104400	13839050	976	976	976	976	0
586	20250103	104300	13839050	976	976	976	976	110
587	20250103	104200	13731690	977	977	977	977	0
588	20250103	104100	13731690	977	977	977	977	0
589	20250103	104000	13731690	977	977	977	977	0
590	20250103	103900	13731690	977	977	977	977	56
591	20250103	103800	13676978	978	978	978	978	0
592	20250103	103700	13676978	978	978	978	978	10
593	20250103	103600	13667198	978	978	978	978	0
594	20250103	103500	13667198	978	978	978	978	25
595	20250103	103400	13642748	978	978	978	978	0
596	20250103	103300	13642748	978	978	978	978	0
597	20250103	103200	13642748	978	978	978	978	0
598	20250103	103100	13642748	978	978	978	978	0
599	20250103	103000	13642748	978	978	978	978	0
600	20250103	102900	13642748	978	978	978	978	0
601	20250103	102800	13642748	978	978	978	978	1
602	20250103	102700	13641770	978	978	978	978	3
603	20250103	102600	13638836	978	978	978	978	2
604	20250103	102500	13636880	978	978	978	978	0
605	20250103	102400	13636880	978	978	978	978	0
606	20250103	102300	13636880	978	978	978	978	0
607	20250103	102200	13636880	978	978	978	978	0
608	20250103	102100	13636880	978	978	978	978	881
609	20250103	102000	12775262	977	977	977	977	10
610	20250103	101900	12765492	978	978	978	978	0
611	20250103	101800	12765492	978	978	978	978	0
612	20250103	101700	12765492	978	978	978	978	0
613	20250103	101600	12765492	978	978	978	978	0
614	20250103	101500	12765492	978	978	978	978	0
615	20250103	101400	12765492	978	978	978	978	0
616	20250103	101300	12765492	978	978	978	978	556
617	20250103	101200	12221724	978	978	978	978	0
618	20250103	101100	12221724	978	978	978	978	1
619	20250103	101000	12220746	977	977	977	977	1
620	20250103	100900	12219769	976	976	976	976	0
621	20250103	100800	12219769	976	976	976	976	0
622	20250103	100700	12219769	976	976	976	976	0
623	20250103	100600	12219769	976	979	979	976	1218
624	20250103	100500	11030995	979	979	979	979	5
625	20250103	100400	11026100	979	979	979	979	0
626	20250103	100300	11026100	979	979	979	979	2
627	20250103	100200	11024142	976	976	976	976	0
628	20250103	100100	11024142	976	976	976	976	0
629	20250103	100000	11024142	976	976	976	976	0
630	20250103	095900	11024142	976	976	976	976	4054
631	20250103	095800	7067438	975	975	975	975	0
632	20250103	095700	7067438	975	977	977	975	3000
633	20250103	095600	4142086	977	977	977	977	0
634	20250103	095500	4142086	977	977	977	977	135
635	20250103	095400	4010191	977	977	977	977	0
636	20250103	095300	4010191	977	977	977	977	517
637	20250103	095200	3505082	977	976	977	976	41
638	20250103	095100	3465065	977	977	977	977	34
639	20250103	095000	3431847	977	977	977	977	0
640	20250103	094900	3431847	977	977	977	977	0
641	20250103	094800	3431847	977	977	977	977	29
642	20250103	094700	3403514	977	977	977	977	0
643	20250103	094600	3403514	977	977	977	977	5
644	20250103	094500	3398629	977	977	977	977	1
645	20250103	094400	3397652	977	977	977	977	1
646	20250103	094300	3396675	977	977	977	977	44
647	20250103	094200	3353687	977	977	977	977	1
648	20250103	094100	3352710	977	977	977	977	0
649	20250103	094000	3352710	977	977	978	975	9
650	20250103	093900	3343924	978	978	978	978	0
651	20250103	093800	3343924	978	977	978	977	2
652	20250103	093700	3341969	977	977	977	977	0
653	20250103	093600	3341969	977	977	977	977	0
654	20250103	093500	3341969	977	977	977	977	0
655	20250103	093400	3341969	977	977	977	977	2
656	20250103	093300	3340015	978	978	978	978	0
657	20250103	093200	3340015	978	977	978	977	6
658	20250103	093100	3334150	977	977	979	977	14
659	20250103	093000	3320451	973	973	973	973	0
660	20250103	092900	3320451	973	973	973	973	0
661	20250103	092800	3320451	973	973	973	973	0
662	20250103	092700	3320451	973	973	973	973	0
663	20250103	092600	3320451	973	973	973	973	0
664	20250103	092500	3320451	973	973	973	973	3
665	20250103	092400	3317532	972	972	972	972	0
666	20250103	092300	3317532	972	972	972	972	0
667	20250103	092200	3317532	972	973	973	972	6
668	20250103	092100	3311696	978	978	978	978	0
669	20250103	092000	3311696	978	978	978	978	0
670	20250103	091900	3311696	978	978	978	978	9
671	20250103	091800	3302894	978	969	978	968	1475
672	20250103	091700	1870338	977	977	977	977	0
673	20250103	091600	1870338	977	976	977	976	6
674	20250103	091500	1864477	965	965	965	965	0
675	20250103	091400	1864477	965	965	965	965	0
676	20250103	091300	1864477	965	965	965	965	0
677	20250103	091200	1864477	965	965	965	965	0
678	20250103	091100	1864477	965	965	965	965	0
679	20250103	091000	1864477	965	965	965	965	0
680	20250103	090900	1864477	965	972	972	965	509
681	20250103	090800	1373182	979	978	979	978	204
682	20250103	090700	1173476	980	980	980	980	0
683	20250103	090600	1173476	980	980	980	980	0
684	20250103	090500	1173476	980	978	980	978	103
685	20250103	090400	1072542	978	975	978	975	122
686	20250103	090300	953532	981	981	981	981	0
687	20250103	090200	953532	981	981	981	981	0
688	20250103	090100	953532	981	981	981	981	0
689	20250103	090000	953532	981	981	981	981	972