KissMeData/104040/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	201000	25732947	888	888	888	888	335
3	20250113	200900	25732947	888	888	888	888	0
4	20250113	200800	25732947	888	888	888	888	0
5	20250113	200700	25732947	888	888	888	888	0
6	20250113	200600	25732947	888	888	888	888	0
7	20250113	200500	25732947	888	888	888	888	0
8	20250113	200400	25732947	888	888	888	888	0
9	20250113	200300	25732947	888	888	888	888	0
10	20250113	200200	25732947	888	888	888	888	0
11	20250113	200100	25732947	888	888	888	888	0
12	20250113	200000	25732947	888	888	888	888	0
13	20250113	195900	25732947	888	888	888	888	0
14	20250113	195800	25732947	888	888	888	888	0
15	20250113	195700	25732947	888	888	888	888	0
16	20250113	195600	25732947	888	888	888	888	0
17	20250113	195500	25732947	888	888	888	888	0
18	20250113	195400	25732947	888	888	888	888	0
19	20250113	195300	25732947	888	888	888	888	0
20	20250113	195200	25732947	888	888	888	888	0
21	20250113	195100	25732947	888	888	888	888	0
22	20250113	195000	25732947	888	888	888	888	0
23	20250113	194900	25732947	888	888	888	888	0
24	20250113	194800	25732947	888	888	888	888	0
25	20250113	194700	25732947	888	888	888	888	0
26	20250113	194600	25732947	888	888	888	888	0
27	20250113	194500	25732947	888	888	888	888	0
28	20250113	194400	25732947	888	888	888	888	0
29	20250113	194300	25732947	888	888	888	888	0
30	20250113	194200	25732947	888	888	888	888	0
31	20250113	194100	25732947	888	888	888	888	0
32	20250113	194000	25732947	888	888	888	888	335
33	20250113	193900	25732947	888	888	888	888	0
34	20250113	193800	25732947	888	888	888	888	0
35	20250113	193700	25732947	888	888	888	888	0
36	20250113	193600	25732947	888	888	888	888	0
37	20250113	193500	25732947	888	888	888	888	0
38	20250113	193400	25732947	888	888	888	888	0
39	20250113	193300	25732947	888	888	888	888	0
40	20250113	193200	25732947	888	888	888	888	0
41	20250113	193100	25732947	888	888	888	888	0
42	20250113	193000	25732947	888	888	888	888	0
43	20250113	192900	25732947	888	888	888	888	0
44	20250113	192800	25732947	888	888	888	888	0
45	20250113	192700	25732947	888	888	888	888	0
46	20250113	192600	25732947	888	888	888	888	0
47	20250113	192500	25732947	888	888	888	888	0
48	20250113	192400	25732947	888	888	888	888	0
49	20250113	192300	25732947	888	888	888	888	0
50	20250113	192200	25732947	888	888	888	888	0
51	20250113	192100	25732947	888	888	888	888	0
52	20250113	192000	25732947	888	888	888	888	0
53	20250113	191900	25732947	888	888	888	888	0
54	20250113	191800	25732947	888	888	888	888	0
55	20250113	191700	25732947	888	888	888	888	0
56	20250113	191600	25732947	888	888	888	888	0
57	20250113	191500	25732947	888	888	888	888	0
58	20250113	191400	25732947	888	888	888	888	0
59	20250113	191300	25732947	888	888	888	888	0
60	20250113	191200	25732947	888	888	888	888	0
61	20250113	191100	25732947	888	888	888	888	0
62	20250113	191000	25732947	888	888	888	888	335
63	20250113	190900	25732947	888	888	888	888	0
64	20250113	190800	25732947	888	888	888	888	0
65	20250113	190700	25732947	888	888	888	888	0
66	20250113	190600	25732947	888	888	888	888	0
67	20250113	190500	25732947	888	888	888	888	0
68	20250113	190400	25732947	888	888	888	888	0
69	20250113	190300	25732947	888	888	888	888	0
70	20250113	190200	25732947	888	888	888	888	0
71	20250113	190100	25732947	888	888	888	888	0
72	20250113	190000	25732947	888	888	888	888	0
73	20250113	185900	25732947	888	888	888	888	0
74	20250113	185800	25732947	888	888	888	888	0
75	20250113	185700	25732947	888	888	888	888	0
76	20250113	185600	25732947	888	888	888	888	0
77	20250113	185500	25732947	888	888	888	888	0
78	20250113	185400	25732947	888	888	888	888	0
79	20250113	185300	25732947	888	888	888	888	0
80	20250113	185200	25732947	888	888	888	888	0
81	20250113	185100	25732947	888	888	888	888	0
82	20250113	185000	25732947	888	888	888	888	0
83	20250113	184900	25732947	888	888	888	888	0
84	20250113	184800	25732947	888	888	888	888	0
85	20250113	184700	25732947	888	888	888	888	0
86	20250113	184600	25732947	888	888	888	888	0
87	20250113	184500	25732947	888	888	888	888	0
88	20250113	184400	25732947	888	888	888	888	0
89	20250113	184300	25732947	888	888	888	888	0
90	20250113	184200	25732947	888	888	888	888	0
91	20250113	184100	25732947	888	888	888	888	0
92	20250113	184000	25732947	888	888	888	888	335
93	20250113	183900	25732947	888	888	888	888	0
94	20250113	183800	25732947	888	888	888	888	0
95	20250113	183700	25732947	888	888	888	888	0
96	20250113	183600	25732947	888	888	888	888	0
97	20250113	183500	25732947	888	888	888	888	0
98	20250113	183400	25732947	888	888	888	888	0
99	20250113	183300	25732947	888	888	888	888	0
100	20250113	183200	25732947	888	888	888	888	0
101	20250113	183100	25732947	888	888	888	888	0
102	20250113	183000	25732947	888	888	888	888	0
103	20250113	182900	25732947	888	888	888	888	0
104	20250113	182800	25732947	888	888	888	888	0
105	20250113	182700	25732947	888	888	888	888	0
106	20250113	182600	25732947	888	888	888	888	0
107	20250113	182500	25732947	888	888	888	888	0
108	20250113	182400	25732947	888	888	888	888	0
109	20250113	182300	25732947	888	888	888	888	0
110	20250113	182200	25732947	888	888	888	888	0
111	20250113	182100	25732947	888	888	888	888	0
112	20250113	182000	25732947	888	888	888	888	0
113	20250113	181900	25732947	888	888	888	888	0
114	20250113	181800	25732947	888	888	888	888	0
115	20250113	181700	25732947	888	888	888	888	0
116	20250113	181600	25732947	888	888	888	888	0
117	20250113	181500	25732947	888	888	888	888	0
118	20250113	181400	25732947	888	888	888	888	0
119	20250113	181300	25732947	888	888	888	888	0
120	20250113	181200	25732947	888	888	888	888	0
121	20250113	181100	25732947	888	888	888	888	0
122	20250113	181000	25732947	888	888	888	888	335
123	20250113	180900	25732947	888	888	888	888	0
124	20250113	180800	25732947	888	888	888	888	0
125	20250113	180700	25732947	888	888	888	888	0
126	20250113	180600	25732947	888	888	888	888	0
127	20250113	180500	25732947	888	888	888	888	0
128	20250113	180400	25732947	888	888	888	888	0
129	20250113	180300	25732947	888	888	888	888	0
130	20250113	180200	25732947	888	888	888	888	0
131	20250113	180100	25732947	888	888	888	888	0
132	20250113	180000	25732947	888	888	888	888	0
133	20250113	175900	25732947	888	888	888	888	0
134	20250113	175800	25732947	888	888	888	888	0
135	20250113	175700	25732947	888	888	888	888	0
136	20250113	175600	25732947	888	888	888	888	0
137	20250113	175500	25732947	888	888	888	888	0
138	20250113	175400	25732947	888	888	888	888	0
139	20250113	175300	25732947	888	888	888	888	0
140	20250113	175200	25732947	888	888	888	888	0
141	20250113	175100	25732947	888	888	888	888	0
142	20250113	175000	25732947	888	888	888	888	0
143	20250113	174900	25732947	888	888	888	888	0
144	20250113	174800	25732947	888	888	888	888	0
145	20250113	174700	25732947	888	888	888	888	0
146	20250113	174600	25732947	888	888	888	888	0
147	20250113	174500	25732947	888	888	888	888	0
148	20250113	174400	25732947	888	888	888	888	0
149	20250113	174300	25732947	888	888	888	888	0
150	20250113	174200	25732947	888	888	888	888	0
151	20250113	174100	25732947	888	888	888	888	0
152	20250113	174000	25732947	888	888	888	888	335
153	20250113	173900	25732947	888	888	888	888	0
154	20250113	173800	25732947	888	888	888	888	0
155	20250113	173700	25732947	888	888	888	888	0
156	20250113	173600	25732947	888	888	888	888	0
157	20250113	173500	25732947	888	888	888	888	0
158	20250113	173400	25732947	888	888	888	888	0
159	20250113	173300	25732947	888	888	888	888	0
160	20250113	173200	25732947	888	888	888	888	0
161	20250113	173100	25732947	888	888	888	888	0
162	20250113	173000	25732947	888	888	888	888	0
163	20250113	172900	25732947	888	888	888	888	0
164	20250113	172800	25732947	888	888	888	888	0
165	20250113	172700	25732947	888	888	888	888	0
166	20250113	172600	25732947	888	888	888	888	0
167	20250113	172500	25732947	888	888	888	888	0
168	20250113	172400	25732947	888	888	888	888	0
169	20250113	172300	25732947	888	888	888	888	0
170	20250113	172200	25732947	888	888	888	888	0
171	20250113	172100	25732947	888	888	888	888	0
172	20250113	172000	25732947	888	888	888	888	0
173	20250113	171900	25732947	888	888	888	888	0
174	20250113	171800	25732947	888	888	888	888	0
175	20250113	171700	25732947	888	888	888	888	0
176	20250113	171600	25732947	888	888	888	888	0
177	20250113	171500	25732947	888	888	888	888	0
178	20250113	171400	25732947	888	888	888	888	0
179	20250113	171300	25732947	888	888	888	888	0
180	20250113	171200	25732947	888	888	888	888	0
181	20250113	171100	25732947	888	888	888	888	0
182	20250113	171000	25732947	888	888	888	888	335
183	20250113	170900	25732947	888	888	888	888	0
184	20250113	170800	25732947	888	888	888	888	0
185	20250113	170700	25732947	888	888	888	888	0
186	20250113	170600	25732947	888	888	888	888	0
187	20250113	170500	25732947	888	888	888	888	0
188	20250113	170400	25732947	888	888	888	888	0
189	20250113	170300	25732947	888	888	888	888	0
190	20250113	170200	25732947	888	888	888	888	0
191	20250113	170100	25732947	888	888	888	888	0
192	20250113	170000	25732947	888	888	888	888	0
193	20250113	165900	25732947	888	888	888	888	0
194	20250113	165800	25732947	888	888	888	888	0
195	20250113	165700	25732947	888	888	888	888	0
196	20250113	165600	25732947	888	888	888	888	0
197	20250113	165500	25732947	888	888	888	888	0
198	20250113	165400	25732947	888	888	888	888	0
199	20250113	165300	25732947	888	888	888	888	0
200	20250113	165200	25732947	888	888	888	888	0
201	20250113	165100	25732947	888	888	888	888	0
202	20250113	165000	25732947	888	888	888	888	0
203	20250113	164900	25732947	888	888	888	888	0
204	20250113	164800	25732947	888	888	888	888	0
205	20250113	164700	25732947	888	888	888	888	0
206	20250113	164600	25732947	888	888	888	888	0
207	20250113	164500	25732947	888	888	888	888	0
208	20250113	164400	25732947	888	888	888	888	0
209	20250113	164300	25732947	888	888	888	888	0
210	20250113	164200	25732947	888	888	888	888	0
211	20250113	164100	25732947	888	888	888	888	0
212	20250113	164000	25732947	888	888	888	888	335
213	20250113	163900	25732947	888	888	888	888	0
214	20250113	163800	25732947	888	888	888	888	0
215	20250113	163700	25732947	888	888	888	888	0
216	20250113	163600	25732947	888	888	888	888	0
217	20250113	163500	25732947	888	888	888	888	0
218	20250113	163400	25732947	888	888	888	888	0
219	20250113	163300	25732947	888	888	888	888	0
220	20250113	163200	25732947	888	888	888	888	0
221	20250113	163100	25732947	888	888	888	888	0
222	20250113	163000	25732947	888	888	888	888	0
223	20250113	162900	25732947	888	888	888	888	0
224	20250113	162800	25732947	888	888	888	888	0
225	20250113	162700	25732947	888	888	888	888	0
226	20250113	162600	25732947	888	888	888	888	0
227	20250113	162500	25732947	888	888	888	888	0
228	20250113	162400	25732947	888	888	888	888	0
229	20250113	162300	25732947	888	888	888	888	0
230	20250113	162200	25732947	888	888	888	888	0
231	20250113	162100	25732947	888	888	888	888	0
232	20250113	162000	25732947	888	888	888	888	0
233	20250113	161900	25732947	888	888	888	888	0
234	20250113	161800	25732947	888	888	888	888	0
235	20250113	161700	25732947	888	888	888	888	0
236	20250113	161600	25732947	888	888	888	888	0
237	20250113	161500	25732947	888	888	888	888	0
238	20250113	161400	25732947	888	888	888	888	0
239	20250113	161300	25732947	888	888	888	888	0
240	20250113	161200	25732947	888	888	888	888	0
241	20250113	161100	25732947	888	888	888	888	0
242	20250113	161000	25732947	888	888	888	888	335
243	20250113	160900	25732947	888	888	888	888	0
244	20250113	160800	25732947	888	888	888	888	0
245	20250113	160700	25732947	888	888	888	888	0
246	20250113	160600	25732947	888	888	888	888	0
247	20250113	160500	25732947	888	888	888	888	0
248	20250113	160400	25732947	888	888	888	888	0
249	20250113	160300	25732947	888	888	888	888	0
250	20250113	160200	25732947	888	888	888	888	0
251	20250113	160100	25732947	888	888	888	888	0
252	20250113	160000	25732947	888	888	888	888	0
253	20250113	155900	25732947	888	888	888	888	0
254	20250113	155800	25732947	888	888	888	888	0
255	20250113	155700	25732947	888	888	888	888	0
256	20250113	155600	25732947	888	888	888	888	0
257	20250113	155500	25732947	888	888	888	888	0
258	20250113	155400	25732947	888	888	888	888	0
259	20250113	155300	25732947	888	888	888	888	0
260	20250113	155200	25732947	888	888	888	888	0
261	20250113	155100	25732947	888	888	888	888	0
262	20250113	155000	25732947	888	888	888	888	0
263	20250113	154900	25732947	888	888	888	888	0
264	20250113	154800	25732947	888	888	888	888	0
265	20250113	154700	25732947	888	888	888	888	0
266	20250113	154600	25732947	888	888	888	888	0
267	20250113	154500	25732947	888	888	888	888	0
268	20250113	154400	25732947	888	888	888	888	0
269	20250113	154300	25732947	888	888	888	888	0
270	20250113	154200	25732947	888	888	888	888	0
271	20250113	154100	25732947	888	888	888	888	0
272	20250113	154000	25732947	888	888	888	888	335
273	20250113	153900	25732947	888	888	888	888	0
274	20250113	153800	25732947	888	888	888	888	0
275	20250113	153700	25732947	888	888	888	888	0
276	20250113	153600	25732947	888	888	888	888	0
277	20250113	153500	25732947	888	888	888	888	0
278	20250113	153400	25732947	888	888	888	888	0
279	20250113	153300	25732947	888	888	888	888	0
280	20250113	153200	25732947	888	888	888	888	0
281	20250113	153100	25732947	888	888	888	888	0
282	20250113	153000	25732947	888	888	888	888	335
283	20250113	152900	25435467	896	896	896	896	0
284	20250113	152800	25435467	896	896	896	896	0
285	20250113	152700	25435467	896	896	896	896	0
286	20250113	152600	25435467	896	896	896	896	0
287	20250113	152500	25435467	896	896	896	896	0
288	20250113	152400	25435467	896	896	896	896	0
289	20250113	152300	25435467	896	896	896	896	0
290	20250113	152200	25435467	896	896	896	896	0
291	20250113	152100	25435467	896	896	896	896	0
292	20250113	152000	25435467	896	896	896	896	0
293	20250113	151900	25435467	896	896	896	896	0
294	20250113	151800	25435467	896	896	896	896	0
295	20250113	151700	25435467	896	896	896	896	0
296	20250113	151600	25435467	896	896	896	896	0
297	20250113	151500	25435467	896	896	896	896	0
298	20250113	151400	25435467	896	896	896	896	0
299	20250113	151300	25435467	896	886	896	881	215
300	20250113	151200	25245355	893	893	893	893	0
301	20250113	151100	25245355	893	893	893	893	20
302	20250113	151000	25227495	893	893	893	893	1
303	20250113	150900	25226602	885	885	885	885	0
304	20250113	150800	25226602	885	885	885	885	0
305	20250113	150700	25226602	885	885	885	885	0
306	20250113	150600	25226602	885	887	887	885	3
307	20250113	150500	25223943	889	890	890	889	2
308	20250113	150400	25222164	898	898	898	898	0
309	20250113	150300	25222164	898	898	898	898	0
310	20250113	150200	25222164	898	898	898	898	0
311	20250113	150100	25222164	898	898	898	898	4
312	20250113	150000	25218572	898	898	898	898	0
313	20250113	145900	25218572	898	898	898	898	0
314	20250113	145800	25218572	898	898	898	898	13
315	20250113	145700	25206898	898	898	898	898	0
316	20250113	145600	25206898	898	898	898	897	30
317	20250113	145500	25179968	898	897	898	894	81
318	20250113	145400	25107254	898	898	898	898	0
319	20250113	145300	25107254	898	898	898	898	0
320	20250113	145200	25107254	898	897	898	897	30
321	20250113	145100	25080324	890	890	890	890	0
322	20250113	145000	25080324	890	890	890	890	50
323	20250113	144900	25035824	898	898	898	898	0
324	20250113	144800	25035824	898	898	898	898	0
325	20250113	144700	25035824	898	898	898	898	0
326	20250113	144600	25035824	898	890	898	890	2
327	20250113	144500	25034036	890	890	890	890	0
328	20250113	144400	25034036	890	890	890	890	0
329	20250113	144300	25034036	890	890	890	890	0
330	20250113	144200	25034036	890	890	890	890	0
331	20250113	144100	25034036	890	890	890	890	0
332	20250113	144000	25034036	890	890	890	890	1
333	20250113	143900	25033146	890	890	890	890	0
334	20250113	143800	25033146	890	890	890	890	0
335	20250113	143700	25033146	890	890	890	890	300
336	20250113	143600	24766146	897	897	897	897	0
337	20250113	143500	24766146	897	897	897	897	0
338	20250113	143400	24766146	897	897	897	897	0
339	20250113	143300	24766146	897	897	897	897	0
340	20250113	143200	24766146	897	897	897	897	0
341	20250113	143100	24766146	897	897	897	897	0
342	20250113	143000	24766146	897	897	897	897	0
343	20250113	142900	24766146	897	897	897	897	0
344	20250113	142800	24766146	897	897	897	897	0
345	20250113	142700	24766146	897	897	897	897	0
346	20250113	142600	24766146	897	891	897	891	5
347	20250113	142500	24761673	889	889	889	889	0
348	20250113	142400	24761673	889	889	889	889	0
349	20250113	142300	24761673	889	889	889	889	0
350	20250113	142200	24761673	889	889	889	889	0
351	20250113	142100	24761673	889	889	889	889	0
352	20250113	142000	24761673	889	895	895	889	5
353	20250113	141900	24757216	904	904	904	904	0
354	20250113	141800	24757216	904	904	904	904	0
355	20250113	141700	24757216	904	888	904	888	3002
356	20250113	141600	22059417	888	888	888	888	0
357	20250113	141500	22059417	888	888	888	888	0
358	20250113	141400	22059417	888	888	888	888	0
359	20250113	141300	22059417	888	888	888	888	1
360	20250113	141200	22058529	888	888	888	888	0
361	20250113	141100	22058529	888	888	888	888	20
362	20250113	141000	22040769	887	887	887	887	0
363	20250113	140900	22040769	887	887	887	887	0
364	20250113	140800	22040769	887	887	887	887	0
365	20250113	140700	22040769	887	887	887	887	0
366	20250113	140600	22040769	887	887	887	887	0
367	20250113	140500	22040769	887	887	887	887	0
368	20250113	140400	22040769	887	887	887	887	0
369	20250113	140300	22040769	887	887	887	887	7
370	20250113	140200	22034560	887	888	888	887	235
371	20250113	140100	21825903	895	887	895	887	7000
372	20250113	140000	15571907	887	887	887	887	73
373	20250113	135900	15507156	893	893	893	893	0
374	20250113	135800	15507156	893	893	893	893	0
375	20250113	135700	15507156	893	893	893	893	0
376	20250113	135600	15507156	893	893	893	893	1
377	20250113	135500	15506263	894	894	894	894	0
378	20250113	135400	15506263	894	894	894	894	0
379	20250113	135300	15506263	894	894	894	894	0
380	20250113	135200	15506263	894	894	894	894	0
381	20250113	135100	15506263	894	894	894	894	0
382	20250113	135000	15506263	894	894	894	894	0
383	20250113	134900	15506263	894	894	894	894	0
384	20250113	134800	15506263	894	894	894	894	0
385	20250113	134700	15506263	894	894	894	894	0
386	20250113	134600	15506263	894	894	894	894	0
387	20250113	134500	15506263	894	894	894	894	0
388	20250113	134400	15506263	894	894	894	894	0
389	20250113	134300	15506263	894	894	894	894	0
390	20250113	134200	15506263	894	894	894	894	0
391	20250113	134100	15506263	894	894	894	894	0
392	20250113	134000	15506263	894	894	894	894	0
393	20250113	133900	15506263	894	894	894	894	0
394	20250113	133800	15506263	894	894	894	894	0
395	20250113	133700	15506263	894	894	894	894	0
396	20250113	133600	15506263	894	894	894	894	0
397	20250113	133500	15506263	894	894	894	894	0
398	20250113	133400	15506263	894	894	894	894	0
399	20250113	133300	15506263	894	894	894	894	0
400	20250113	133200	15506263	894	894	894	894	0
401	20250113	133100	15506263	894	894	894	894	0
402	20250113	133000	15506263	894	894	894	894	0
403	20250113	132900	15506263	894	894	894	894	0
404	20250113	132800	15506263	894	894	894	894	0
405	20250113	132700	15506263	894	894	894	894	0
406	20250113	132600	15506263	894	894	894	894	0
407	20250113	132500	15506263	894	894	894	894	0
408	20250113	132400	15506263	894	894	894	894	0
409	20250113	132300	15506263	894	894	894	894	0
410	20250113	132200	15506263	894	894	894	894	0
411	20250113	132100	15506263	894	894	894	894	0
412	20250113	132000	15506263	894	894	894	894	0
413	20250113	131900	15506263	894	894	894	894	0
414	20250113	131800	15506263	894	894	894	894	0
415	20250113	131700	15506263	894	894	894	894	0
416	20250113	131600	15506263	894	894	894	894	0
417	20250113	131500	15506263	894	894	894	894	0
418	20250113	131400	15506263	894	889	894	889	8000
419	20250113	131300	8374540	885	889	889	885	435
420	20250113	131200	7988765	890	890	890	890	0
421	20250113	131100	7988765	890	890	890	890	0
422	20250113	131000	7988765	890	890	890	890	0
423	20250113	130900	7988765	890	890	890	890	0
424	20250113	130800	7988765	890	890	890	890	0
425	20250113	130700	7988765	890	890	890	890	0
426	20250113	130600	7988765	890	890	890	890	0
427	20250113	130500	7988765	890	890	890	890	0
428	20250113	130400	7988765	890	890	890	890	0
429	20250113	130300	7988765	890	890	890	890	0
430	20250113	130200	7988765	890	890	890	890	0
431	20250113	130100	7988765	890	890	890	890	0
432	20250113	130000	7988765	890	890	890	890	0
433	20250113	125900	7988765	890	890	890	890	0
434	20250113	125800	7988765	890	890	890	890	0
435	20250113	125700	7988765	890	890	890	890	0
436	20250113	125600	7988765	890	890	890	890	0
437	20250113	125500	7988765	890	890	890	890	0
438	20250113	125400	7988765	890	890	890	890	0
439	20250113	125300	7988765	890	890	890	890	0
440	20250113	125200	7988765	890	890	890	890	1
441	20250113	125100	7987875	884	884	884	884	0
442	20250113	125000	7987875	884	884	884	884	0
443	20250113	124900	7987875	884	884	884	884	0
444	20250113	124800	7987875	884	884	884	884	209
445	20250113	124700	7803119	890	890	890	890	0
446	20250113	124600	7803119	890	890	890	890	0
447	20250113	124500	7803119	890	890	890	890	0
448	20250113	124400	7803119	890	890	890	890	0
449	20250113	124300	7803119	890	890	890	890	0
450	20250113	124200	7803119	890	890	890	890	0
451	20250113	124100	7803119	890	890	890	890	0
452	20250113	124000	7803119	890	890	890	890	0
453	20250113	123900	7803119	890	890	890	890	0
454	20250113	123800	7803119	890	888	890	888	130
455	20250113	123700	7687454	890	890	890	890	0
456	20250113	123600	7687454	890	890	890	890	0
457	20250113	123500	7687454	890	890	890	890	0
458	20250113	123400	7687454	890	890	890	890	0
459	20250113	123300	7687454	890	890	890	890	0
460	20250113	123200	7687454	890	890	890	890	0
461	20250113	123100	7687454	890	890	890	890	0
462	20250113	123000	7687454	890	890	890	890	0
463	20250113	122900	7687454	890	890	890	890	0
464	20250113	122800	7687454	890	890	890	890	0
465	20250113	122700	7687454	890	890	890	890	0
466	20250113	122600	7687454	890	890	890	890	1
467	20250113	122500	7686564	891	891	891	891	0
468	20250113	122400	7686564	891	891	891	891	0
469	20250113	122300	7686564	891	891	891	891	0
470	20250113	122200	7686564	891	891	891	891	0
471	20250113	122100	7686564	891	891	891	891	0
472	20250113	122000	7686564	891	891	891	891	0
473	20250113	121900	7686564	891	891	891	891	0
474	20250113	121800	7686564	891	891	891	891	0
475	20250113	121700	7686564	891	891	891	891	0
476	20250113	121600	7686564	891	891	891	891	0
477	20250113	121500	7686564	891	889	891	889	2
478	20250113	121400	7684784	880	880	880	880	0
479	20250113	121300	7684784	880	880	880	880	105
480	20250113	121200	7592384	881	881	881	881	0
481	20250113	121100	7592384	881	883	883	881	141
482	20250113	121000	7468159	884	884	884	884	17
483	20250113	120900	7453131	884	884	884	884	0
484	20250113	120800	7453131	884	884	884	884	97
485	20250113	120700	7367383	890	890	890	890	1
486	20250113	120600	7366493	883	884	884	883	2
487	20250113	120500	7364726	885	885	885	885	8
488	20250113	120400	7357646	891	891	891	891	0
489	20250113	120300	7357646	891	891	891	891	0
490	20250113	120200	7357646	891	891	891	891	0
491	20250113	120100	7357646	891	891	891	891	0
492	20250113	120000	7357646	891	891	891	891	0
493	20250113	115900	7357646	891	891	891	891	0
494	20250113	115800	7357646	891	891	891	891	0
495	20250113	115700	7357646	891	891	891	891	0
496	20250113	115600	7357646	891	891	891	891	0
497	20250113	115500	7357646	891	891	891	891	0
498	20250113	115400	7357646	891	891	891	891	0
499	20250113	115300	7357646	891	891	891	891	0
500	20250113	115200	7357646	891	891	891	891	0
501	20250113	115100	7357646	891	891	891	891	0
502	20250113	115000	7357646	891	891	891	891	0
503	20250113	114900	7357646	891	891	891	891	0
504	20250113	114800	7357646	891	891	891	891	0
505	20250113	114700	7357646	891	891	891	891	0
506	20250113	114600	7357646	891	891	891	891	0
507	20250113	114500	7357646	891	891	891	891	0
508	20250113	114400	7357646	891	891	891	891	0
509	20250113	114300	7357646	891	891	891	891	0
510	20250113	114200	7357646	891	891	891	891	0
511	20250113	114100	7357646	891	891	891	891	0
512	20250113	114000	7357646	891	891	891	891	0
513	20250113	113900	7357646	891	891	891	891	0
514	20250113	113800	7357646	891	891	891	891	0
515	20250113	113700	7357646	891	891	891	891	0
516	20250113	113600	7357646	891	891	891	891	1
517	20250113	113500	7356755	885	885	885	885	0
518	20250113	113400	7356755	885	885	885	885	100
519	20250113	113300	7268255	892	892	892	892	0
520	20250113	113200	7268255	892	892	892	892	0
521	20250113	113100	7268255	892	892	892	892	0
522	20250113	113000	7268255	892	892	892	892	0
523	20250113	112900	7268255	892	892	892	892	0
524	20250113	112800	7268255	892	892	892	892	0
525	20250113	112700	7268255	892	892	892	892	0
526	20250113	112600	7268255	892	892	892	892	0
527	20250113	112500	7268255	892	892	892	892	0
528	20250113	112400	7268255	892	892	892	892	0
529	20250113	112300	7268255	892	892	892	892	0
530	20250113	112200	7268255	892	892	892	892	11
531	20250113	112100	7258443	892	892	892	892	0
532	20250113	112000	7258443	892	892	892	892	0
533	20250113	111900	7258443	892	892	892	892	1
534	20250113	111800	7257551	892	892	892	892	0
535	20250113	111700	7257551	892	892	892	892	0
536	20250113	111600	7257551	892	891	892	891	101
537	20250113	111500	7167559	893	893	893	893	0
538	20250113	111400	7167559	893	893	893	893	0
539	20250113	111300	7167559	893	893	893	893	0
540	20250113	111200	7167559	893	893	893	893	0
541	20250113	111100	7167559	893	893	893	893	0
542	20250113	111000	7167559	893	893	893	893	0
543	20250113	110900	7167559	893	893	893	893	0
544	20250113	110800	7167559	893	893	893	893	0
545	20250113	110700	7167559	893	893	893	893	0
546	20250113	110600	7167559	893	893	893	893	0
547	20250113	110500	7167559	893	893	893	893	0
548	20250113	110400	7167559	893	893	893	893	0
549	20250113	110300	7167559	893	893	893	893	0
550	20250113	110200	7167559	893	893	893	893	0
551	20250113	110100	7167559	893	893	893	893	0
552	20250113	110000	7167559	893	893	893	893	0
553	20250113	105900	7167559	893	893	893	893	0
554	20250113	105800	7167559	893	893	893	893	0
555	20250113	105700	7167559	893	893	893	893	0
556	20250113	105600	7167559	893	893	893	893	0
557	20250113	105500	7167559	893	892	893	892	61
558	20250113	105400	7113146	892	892	892	892	0
559	20250113	105300	7113146	892	892	892	892	0
560	20250113	105200	7113146	892	892	892	892	0
561	20250113	105100	7113146	892	892	892	892	0
562	20250113	105000	7113146	892	892	892	892	0
563	20250113	104900	7113146	892	890	892	890	1299
564	20250113	104800	5954928	890	884	890	881	518
565	20250113	104700	5497619	891	891	891	891	0
566	20250113	104600	5497619	891	891	891	891	0
567	20250113	104500	5497619	891	891	891	891	0
568	20250113	104400	5497619	891	891	891	891	0
569	20250113	104300	5497619	891	891	891	891	0
570	20250113	104200	5497619	891	891	891	891	0
571	20250113	104100	5497619	891	891	891	891	0
572	20250113	104000	5497619	891	891	891	891	0
573	20250113	103900	5497619	891	891	891	891	0
574	20250113	103800	5497619	891	891	891	891	0
575	20250113	103700	5497619	891	891	891	891	0
576	20250113	103600	5497619	891	891	891	891	0
577	20250113	103500	5497619	891	891	891	891	0
578	20250113	103400	5497619	891	891	891	891	2
579	20250113	103300	5495837	891	891	891	891	0
580	20250113	103200	5495837	891	891	891	891	0
581	20250113	103100	5495837	891	891	891	891	0
582	20250113	103000	5495837	891	891	891	891	1
583	20250113	102900	5494946	891	891	891	891	0
584	20250113	102800	5494946	891	891	891	891	0
585	20250113	102700	5494946	891	891	891	891	0
586	20250113	102600	5494946	891	891	891	891	200
587	20250113	102500	5316746	891	891	891	891	0
588	20250113	102400	5316746	891	891	891	891	0
589	20250113	102300	5316746	891	891	891	891	0
590	20250113	102200	5316746	891	891	891	891	0
591	20250113	102100	5316746	891	891	891	891	0
592	20250113	102000	5316746	891	891	891	891	0
593	20250113	101900	5316746	891	891	891	891	0
594	20250113	101800	5316746	891	891	891	891	0
595	20250113	101700	5316746	891	891	891	891	0
596	20250113	101600	5316746	891	891	891	891	0
597	20250113	101500	5316746	891	891	891	891	0
598	20250113	101400	5316746	891	891	891	891	0
599	20250113	101300	5316746	891	891	891	891	0
600	20250113	101200	5316746	891	891	891	891	0
601	20250113	101100	5316746	891	891	891	891	0
602	20250113	101000	5316746	891	891	891	891	0
603	20250113	100900	5316746	891	891	891	891	0
604	20250113	100800	5316746	891	891	891	891	0
605	20250113	100700	5316746	891	891	891	891	5
606	20250113	100600	5312291	891	891	891	891	0
607	20250113	100500	5312291	891	891	891	891	11
608	20250113	100400	5302490	891	891	891	891	0
609	20250113	100300	5302490	891	891	891	891	0
610	20250113	100200	5302490	891	891	891	891	0
611	20250113	100100	5302490	891	891	891	891	20
612	20250113	100000	5284670	892	892	892	892	0
613	20250113	095900	5284670	892	892	892	892	0
614	20250113	095800	5284670	892	891	892	891	2
615	20250113	095700	5282887	890	890	890	890	0
616	20250113	095600	5282887	890	890	890	890	100
617	20250113	095500	5193887	890	890	890	890	67
618	20250113	095400	5134257	890	889	890	889	3933
619	20250113	095300	1634258	889	889	889	889	0
620	20250113	095200	1634258	889	889	889	889	0
621	20250113	095100	1634258	889	888	889	888	21
622	20250113	095000	1615608	888	888	888	888	11
623	20250113	094900	1605840	888	888	888	888	18
624	20250113	094800	1589856	888	888	888	888	3
625	20250113	094700	1587192	887	887	887	887	1020
626	20250113	094600	682452	887	887	887	887	0
627	20250113	094500	682452	887	887	887	887	0
628	20250113	094400	682452	887	887	887	887	1
629	20250113	094300	681565	887	887	887	887	0
630	20250113	094200	681565	887	887	887	887	0
631	20250113	094100	681565	887	887	887	887	0
632	20250113	094000	681565	887	887	887	887	5
633	20250113	093900	677130	887	887	887	887	0
634	20250113	093800	677130	887	887	887	887	0
635	20250113	093700	677130	887	887	887	887	0
636	20250113	093600	677130	887	887	887	887	0
637	20250113	093500	677130	887	885	887	885	3
638	20250113	093400	674471	887	887	887	887	0
639	20250113	093300	674471	887	887	887	887	0
640	20250113	093200	674471	887	887	887	887	0
641	20250113	093100	674471	887	887	887	887	0
642	20250113	093000	674471	887	886	887	886	11
643	20250113	092900	664722	886	886	886	886	0
644	20250113	092800	664722	886	886	886	886	0
645	20250113	092700	664722	886	886	886	886	0
646	20250113	092600	664722	886	886	886	886	2
647	20250113	092500	662950	887	887	887	887	0
648	20250113	092400	662950	887	887	887	887	0
649	20250113	092300	662950	887	887	887	887	0
650	20250113	092200	662950	887	887	887	887	0
651	20250113	092100	662950	887	887	887	887	0
652	20250113	092000	662950	887	887	887	887	0
653	20250113	091900	662950	887	886	887	886	44
654	20250113	091800	623923	886	886	886	886	64
655	20250113	091700	567219	886	886	886	886	0
656	20250113	091600	567219	886	886	886	886	0
657	20250113	091500	567219	886	886	886	886	1
658	20250113	091400	566333	885	885	885	885	81
659	20250113	091300	494648	885	885	885	885	0
660	20250113	091200	494648	885	885	885	885	10
661	20250113	091100	485798	886	886	886	886	0
662	20250113	091000	485798	886	886	886	886	0
663	20250113	090900	485798	886	886	886	886	0
664	20250113	090800	485798	886	886	886	886	0
665	20250113	090700	485798	886	886	886	886	1
666	20250113	090600	484912	885	885	885	885	1
667	20250113	090500	484027	876	883	883	876	190
668	20250113	090400	316635	887	887	887	887	0
669	20250113	090300	316635	887	887	887	887	0
670	20250113	090200	316635	887	887	887	887	0
671	20250113	090100	316635	887	887	887	887	0
672	20250113	090000	316635	887	887	887	882	357