KissMeData/032790/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191500	24248071	1000	1000	1000	1000	511
3	20250113	191400	24248071	1000	1000	1000	1000	0
4	20250113	191300	24248071	1000	1000	1000	1000	0
5	20250113	191200	24248071	1000	1000	1000	1000	0
6	20250113	191100	24248071	1000	1000	1000	1000	0
7	20250113	191000	24248071	1000	1000	1000	1000	0
8	20250113	190900	24248071	1000	1000	1000	1000	0
9	20250113	190800	24248071	1000	1000	1000	1000	0
10	20250113	190700	24248071	1000	1000	1000	1000	0
11	20250113	190600	24248071	1000	1000	1000	1000	0
12	20250113	190500	24248071	1000	1000	1000	1000	0
13	20250113	190400	24248071	1000	1000	1000	1000	0
14	20250113	190300	24248071	1000	1000	1000	1000	0
15	20250113	190200	24248071	1000	1000	1000	1000	0
16	20250113	190100	24248071	1000	1000	1000	1000	0
17	20250113	190000	24248071	1000	1000	1000	1000	0
18	20250113	185900	24248071	1000	1000	1000	1000	0
19	20250113	185800	24248071	1000	1000	1000	1000	0
20	20250113	185700	24248071	1000	1000	1000	1000	0
21	20250113	185600	24248071	1000	1000	1000	1000	0
22	20250113	185500	24248071	1000	1000	1000	1000	0
23	20250113	185400	24248071	1000	1000	1000	1000	0
24	20250113	185300	24248071	1000	1000	1000	1000	0
25	20250113	185200	24248071	1000	1000	1000	1000	0
26	20250113	185100	24248071	1000	1000	1000	1000	0
27	20250113	185000	24248071	1000	1000	1000	1000	0
28	20250113	184900	24248071	1000	1000	1000	1000	0
29	20250113	184800	24248071	1000	1000	1000	1000	0
30	20250113	184700	24248071	1000	1000	1000	1000	0
31	20250113	184600	24248071	1000	1000	1000	1000	0
32	20250113	184500	24248071	1000	1000	1000	1000	511
33	20250113	184400	24248071	1000	1000	1000	1000	0
34	20250113	184300	24248071	1000	1000	1000	1000	0
35	20250113	184200	24248071	1000	1000	1000	1000	0
36	20250113	184100	24248071	1000	1000	1000	1000	0
37	20250113	184000	24248071	1000	1000	1000	1000	0
38	20250113	183900	24248071	1000	1000	1000	1000	0
39	20250113	183800	24248071	1000	1000	1000	1000	0
40	20250113	183700	24248071	1000	1000	1000	1000	0
41	20250113	183600	24248071	1000	1000	1000	1000	0
42	20250113	183500	24248071	1000	1000	1000	1000	0
43	20250113	183400	24248071	1000	1000	1000	1000	0
44	20250113	183300	24248071	1000	1000	1000	1000	0
45	20250113	183200	24248071	1000	1000	1000	1000	0
46	20250113	183100	24248071	1000	1000	1000	1000	0
47	20250113	183000	24248071	1000	1000	1000	1000	0
48	20250113	182900	24248071	1000	1000	1000	1000	0
49	20250113	182800	24248071	1000	1000	1000	1000	0
50	20250113	182700	24248071	1000	1000	1000	1000	0
51	20250113	182600	24248071	1000	1000	1000	1000	0
52	20250113	182500	24248071	1000	1000	1000	1000	0
53	20250113	182400	24248071	1000	1000	1000	1000	0
54	20250113	182300	24248071	1000	1000	1000	1000	0
55	20250113	182200	24248071	1000	1000	1000	1000	0
56	20250113	182100	24248071	1000	1000	1000	1000	0
57	20250113	182000	24248071	1000	1000	1000	1000	0
58	20250113	181900	24248071	1000	1000	1000	1000	0
59	20250113	181800	24248071	1000	1000	1000	1000	0
60	20250113	181700	24248071	1000	1000	1000	1000	0
61	20250113	181600	24248071	1000	1000	1000	1000	0
62	20250113	181500	24248071	1000	1000	1000	1000	511
63	20250113	181400	24248071	1000	1000	1000	1000	0
64	20250113	181300	24248071	1000	1000	1000	1000	0
65	20250113	181200	24248071	1000	1000	1000	1000	0
66	20250113	181100	24248071	1000	1000	1000	1000	0
67	20250113	181000	24248071	1000	1000	1000	1000	0
68	20250113	180900	24248071	1000	1000	1000	1000	0
69	20250113	180800	24248071	1000	1000	1000	1000	0
70	20250113	180700	24248071	1000	1000	1000	1000	0
71	20250113	180600	24248071	1000	1000	1000	1000	0
72	20250113	180500	24248071	1000	1000	1000	1000	0
73	20250113	180400	24248071	1000	1000	1000	1000	0
74	20250113	180300	24248071	1000	1000	1000	1000	0
75	20250113	180200	24248071	1000	1000	1000	1000	0
76	20250113	180100	24248071	1000	1000	1000	1000	0
77	20250113	180000	24248071	1000	1000	1000	1000	0
78	20250113	175900	24248071	1000	1000	1000	1000	0
79	20250113	175800	24248071	1000	1000	1000	1000	0
80	20250113	175700	24248071	1000	1000	1000	1000	0
81	20250113	175600	24248071	1000	1000	1000	1000	0
82	20250113	175500	24248071	1000	1000	1000	1000	0
83	20250113	175400	24248071	1000	1000	1000	1000	0
84	20250113	175300	24248071	1000	1000	1000	1000	0
85	20250113	175200	24248071	1000	1000	1000	1000	0
86	20250113	175100	24248071	1000	1000	1000	1000	0
87	20250113	175000	24248071	1000	1000	1000	1000	0
88	20250113	174900	24248071	1000	1000	1000	1000	0
89	20250113	174800	24248071	1000	1000	1000	1000	0
90	20250113	174700	24248071	1000	1000	1000	1000	0
91	20250113	174600	24248071	1000	1000	1000	1000	0
92	20250113	174500	24248071	1000	1000	1000	1000	511
93	20250113	174400	24248071	1000	1000	1000	1000	0
94	20250113	174300	24248071	1000	1000	1000	1000	0
95	20250113	174200	24248071	1000	1000	1000	1000	0
96	20250113	174100	24248071	1000	1000	1000	1000	0
97	20250113	174000	24248071	1000	1000	1000	1000	0
98	20250113	173900	24248071	1000	1000	1000	1000	0
99	20250113	173800	24248071	1000	1000	1000	1000	0
100	20250113	173700	24248071	1000	1000	1000	1000	0
101	20250113	173600	24248071	1000	1000	1000	1000	0
102	20250113	173500	24248071	1000	1000	1000	1000	0
103	20250113	173400	24248071	1000	1000	1000	1000	0
104	20250113	173300	24248071	1000	1000	1000	1000	0
105	20250113	173200	24248071	1000	1000	1000	1000	0
106	20250113	173100	24248071	1000	1000	1000	1000	0
107	20250113	173000	24248071	1000	1000	1000	1000	0
108	20250113	172900	24248071	1000	1000	1000	1000	0
109	20250113	172800	24248071	1000	1000	1000	1000	0
110	20250113	172700	24248071	1000	1000	1000	1000	0
111	20250113	172600	24248071	1000	1000	1000	1000	0
112	20250113	172500	24248071	1000	1000	1000	1000	0
113	20250113	172400	24248071	1000	1000	1000	1000	0
114	20250113	172300	24248071	1000	1000	1000	1000	0
115	20250113	172200	24248071	1000	1000	1000	1000	0
116	20250113	172100	24248071	1000	1000	1000	1000	0
117	20250113	172000	24248071	1000	1000	1000	1000	0
118	20250113	171900	24248071	1000	1000	1000	1000	0
119	20250113	171800	24248071	1000	1000	1000	1000	0
120	20250113	171700	24248071	1000	1000	1000	1000	0
121	20250113	171600	24248071	1000	1000	1000	1000	0
122	20250113	171500	24248071	1000	1000	1000	1000	511
123	20250113	171400	24248071	1000	1000	1000	1000	0
124	20250113	171300	24248071	1000	1000	1000	1000	0
125	20250113	171200	24248071	1000	1000	1000	1000	0
126	20250113	171100	24248071	1000	1000	1000	1000	0
127	20250113	171000	24248071	1000	1000	1000	1000	0
128	20250113	170900	24248071	1000	1000	1000	1000	0
129	20250113	170800	24248071	1000	1000	1000	1000	0
130	20250113	170700	24248071	1000	1000	1000	1000	0
131	20250113	170600	24248071	1000	1000	1000	1000	0
132	20250113	170500	24248071	1000	1000	1000	1000	0
133	20250113	170400	24248071	1000	1000	1000	1000	0
134	20250113	170300	24248071	1000	1000	1000	1000	0
135	20250113	170200	24248071	1000	1000	1000	1000	0
136	20250113	170100	24248071	1000	1000	1000	1000	0
137	20250113	170000	24248071	1000	1000	1000	1000	0
138	20250113	165900	24248071	1000	1000	1000	1000	0
139	20250113	165800	24248071	1000	1000	1000	1000	0
140	20250113	165700	24248071	1000	1000	1000	1000	0
141	20250113	165600	24248071	1000	1000	1000	1000	0
142	20250113	165500	24248071	1000	1000	1000	1000	0
143	20250113	165400	24248071	1000	1000	1000	1000	0
144	20250113	165300	24248071	1000	1000	1000	1000	0
145	20250113	165200	24248071	1000	1000	1000	1000	0
146	20250113	165100	24248071	1000	1000	1000	1000	0
147	20250113	165000	24248071	1000	1000	1000	1000	0
148	20250113	164900	24248071	1000	1000	1000	1000	0
149	20250113	164800	24248071	1000	1000	1000	1000	0
150	20250113	164700	24248071	1000	1000	1000	1000	0
151	20250113	164600	24248071	1000	1000	1000	1000	0
152	20250113	164500	24248071	1000	1000	1000	1000	511
153	20250113	164400	24248071	1000	1000	1000	1000	0
154	20250113	164300	24248071	1000	1000	1000	1000	0
155	20250113	164200	24248071	1000	1000	1000	1000	0
156	20250113	164100	24248071	1000	1000	1000	1000	0
157	20250113	164000	24248071	1000	1000	1000	1000	0
158	20250113	163900	24248071	1000	1000	1000	1000	0
159	20250113	163800	24248071	1000	1000	1000	1000	0
160	20250113	163700	24248071	1000	1000	1000	1000	0
161	20250113	163600	24248071	1000	1000	1000	1000	0
162	20250113	163500	24248071	1000	1000	1000	1000	0
163	20250113	163400	24248071	1000	1000	1000	1000	0
164	20250113	163300	24248071	1000	1000	1000	1000	0
165	20250113	163200	24248071	1000	1000	1000	1000	0
166	20250113	163100	24248071	1000	1000	1000	1000	0
167	20250113	163000	24248071	1000	1000	1000	1000	0
168	20250113	162900	24248071	1000	1000	1000	1000	0
169	20250113	162800	24248071	1000	1000	1000	1000	0
170	20250113	162700	24248071	1000	1000	1000	1000	0
171	20250113	162600	24248071	1000	1000	1000	1000	0
172	20250113	162500	24248071	1000	1000	1000	1000	0
173	20250113	162400	24248071	1000	1000	1000	1000	0
174	20250113	162300	24248071	1000	1000	1000	1000	0
175	20250113	162200	24248071	1000	1000	1000	1000	0
176	20250113	162100	24248071	1000	1000	1000	1000	0
177	20250113	162000	24248071	1000	1000	1000	1000	0
178	20250113	161900	24248071	1000	1000	1000	1000	0
179	20250113	161800	24248071	1000	1000	1000	1000	0
180	20250113	161700	24248071	1000	1000	1000	1000	0
181	20250113	161600	24248071	1000	1000	1000	1000	0
182	20250113	161500	24248071	1000	1000	1000	1000	511
183	20250113	161400	24248071	1000	1000	1000	1000	0
184	20250113	161300	24248071	1000	1000	1000	1000	0
185	20250113	161200	24248071	1000	1000	1000	1000	0
186	20250113	161100	24248071	1000	1000	1000	1000	0
187	20250113	161000	24248071	1000	1000	1000	1000	0
188	20250113	160900	24248071	1000	1000	1000	1000	0
189	20250113	160800	24248071	1000	1000	1000	1000	0
190	20250113	160700	24248071	1000	1000	1000	1000	0
191	20250113	160600	24248071	1000	1000	1000	1000	0
192	20250113	160500	24248071	1000	1000	1000	1000	0
193	20250113	160400	24248071	1000	1000	1000	1000	0
194	20250113	160300	24248071	1000	1000	1000	1000	0
195	20250113	160200	24248071	1000	1000	1000	1000	0
196	20250113	160100	24248071	1000	1000	1000	1000	0
197	20250113	160000	24248071	1000	1000	1000	1000	0
198	20250113	155900	24248071	1000	1000	1000	1000	0
199	20250113	155800	24248071	1000	1000	1000	1000	0
200	20250113	155700	24248071	1000	1000	1000	1000	0
201	20250113	155600	24248071	1000	1000	1000	1000	0
202	20250113	155500	24248071	1000	1000	1000	1000	0
203	20250113	155400	24248071	1000	1000	1000	1000	0
204	20250113	155300	24248071	1000	1000	1000	1000	0
205	20250113	155200	24248071	1000	1000	1000	1000	0
206	20250113	155100	24248071	1000	1000	1000	1000	0
207	20250113	155000	24248071	1000	1000	1000	1000	0
208	20250113	154900	24248071	1000	1000	1000	1000	0
209	20250113	154800	24248071	1000	1000	1000	1000	0
210	20250113	154700	24248071	1000	1000	1000	1000	0
211	20250113	154600	24248071	1000	1000	1000	1000	0
212	20250113	154500	24248071	1000	1000	1000	1000	511
213	20250113	154400	24248071	1000	1000	1000	1000	0
214	20250113	154300	24248071	1000	1000	1000	1000	0
215	20250113	154200	24248071	1000	1000	1000	1000	0
216	20250113	154100	24248071	1000	1000	1000	1000	0
217	20250113	154000	24248071	1000	1000	1000	1000	0
218	20250113	153900	24248071	1000	1000	1000	1000	0
219	20250113	153800	24248071	1000	1000	1000	1000	0
220	20250113	153700	24248071	1000	1000	1000	1000	0
221	20250113	153600	24248071	1000	1000	1000	1000	0
222	20250113	153500	24248071	1000	1000	1000	1000	0
223	20250113	153400	24248071	1000	1000	1000	1000	0
224	20250113	153300	24248071	1000	1000	1000	1000	0
225	20250113	153200	24248071	1000	1000	1000	1000	0
226	20250113	153100	24248071	1000	1000	1000	1000	0
227	20250113	153000	24248071	1000	1000	1000	1000	511
228	20250113	152900	23737071	999	999	999	999	0
229	20250113	152800	23737071	999	999	999	999	0
230	20250113	152700	23737071	999	999	999	999	0
231	20250113	152600	23737071	999	999	999	999	0
232	20250113	152500	23737071	999	999	999	999	0
233	20250113	152400	23737071	999	999	999	999	0
234	20250113	152300	23737071	999	999	999	999	0
235	20250113	152200	23737071	999	999	999	999	0
236	20250113	152100	23737071	999	999	999	999	0
237	20250113	152000	23737071	999	999	999	999	0
238	20250113	151900	23737071	999	999	1000	986	28
239	20250113	151800	23709358	1001	1001	1001	1001	0
240	20250113	151700	23709358	1001	991	1001	991	232
241	20250113	151600	23479407	991	989	991	989	1000
242	20250113	151500	22489019	990	990	990	990	0
243	20250113	151400	22489019	990	990	990	990	0
244	20250113	151300	22489019	990	989	990	989	115
245	20250113	151200	22375217	989	987	989	987	300
246	20250113	151100	22078743	987	987	987	987	0
247	20250113	151000	22078743	987	987	987	987	0
248	20250113	150900	22078743	987	987	987	987	0
249	20250113	150800	22078743	987	987	987	987	0
250	20250113	150700	22078743	987	987	987	987	0
251	20250113	150600	22078743	987	987	987	987	0
252	20250113	150500	22078743	987	987	987	987	0
253	20250113	150400	22078743	987	987	987	987	0
254	20250113	150300	22078743	987	986	987	986	250
255	20250113	150200	21832157	984	984	984	984	97
256	20250113	150100	21736709	979	979	979	979	0
257	20250113	150000	21736709	979	979	979	979	680
258	20250113	145900	21070989	984	984	984	984	0
259	20250113	145800	21070989	984	984	984	984	0
260	20250113	145700	21070989	984	984	984	984	0
261	20250113	145600	21070989	984	984	984	984	2
262	20250113	145500	21069021	979	982	982	979	200
263	20250113	145400	20873134	982	982	982	982	0
264	20250113	145300	20873134	982	982	982	982	0
265	20250113	145200	20873134	982	982	982	982	0
266	20250113	145100	20873134	982	982	982	982	0
267	20250113	145000	20873134	982	982	982	982	0
268	20250113	144900	20873134	982	982	982	982	0
269	20250113	144800	20873134	982	982	982	982	0
270	20250113	144700	20873134	982	982	982	982	0
271	20250113	144600	20873134	982	982	982	982	0
272	20250113	144500	20873134	982	982	982	982	0
273	20250113	144400	20873134	982	982	982	982	0
274	20250113	144300	20873134	982	982	982	982	0
275	20250113	144200	20873134	982	982	982	982	22
276	20250113	144100	20851530	987	987	987	987	0
277	20250113	144000	20851530	987	987	987	987	0
278	20250113	143900	20851530	987	987	987	987	0
279	20250113	143800	20851530	987	987	987	987	0
280	20250113	143700	20851530	987	987	987	987	0
281	20250113	143600	20851530	987	987	987	987	0
282	20250113	143500	20851530	987	987	987	987	0
283	20250113	143400	20851530	987	987	987	987	0
284	20250113	143300	20851530	987	987	987	987	0
285	20250113	143200	20851530	987	987	987	987	0
286	20250113	143100	20851530	987	987	987	987	0
287	20250113	143000	20851530	987	987	987	987	0
288	20250113	142900	20851530	987	987	987	987	0
289	20250113	142800	20851530	987	987	987	987	0
290	20250113	142700	20851530	987	987	987	987	0
291	20250113	142600	20851530	987	986	987	986	122
292	20250113	142500	20731237	986	986	986	986	0
293	20250113	142400	20731237	986	986	986	986	0
294	20250113	142300	20731237	986	986	986	986	0
295	20250113	142200	20731237	986	986	986	986	0
296	20250113	142100	20731237	986	986	986	986	0
297	20250113	142000	20731237	986	986	986	986	0
298	20250113	141900	20731237	986	986	986	986	0
299	20250113	141800	20731237	986	986	986	986	0
300	20250113	141700	20731237	986	986	986	986	0
301	20250113	141600	20731237	986	986	986	986	2
302	20250113	141500	20729265	979	982	982	979	200
303	20250113	141400	20533294	987	987	987	987	0
304	20250113	141300	20533294	987	987	987	987	0
305	20250113	141200	20533294	987	987	987	987	2
306	20250113	141100	20531320	987	987	987	987	1
307	20250113	141000	20530333	980	980	980	980	0
308	20250113	140900	20530333	980	980	980	980	110
309	20250113	140800	20422533	987	987	987	987	0
310	20250113	140700	20422533	987	987	987	987	0
311	20250113	140600	20422533	987	987	987	987	1
312	20250113	140500	20421546	986	986	986	986	0
313	20250113	140400	20421546	986	986	986	986	0
314	20250113	140300	20421546	986	986	986	986	0
315	20250113	140200	20421546	986	986	986	986	0
316	20250113	140100	20421546	986	986	986	986	0
317	20250113	140000	20421546	986	986	986	986	0
318	20250113	135900	20421546	986	986	986	986	0
319	20250113	135800	20421546	986	986	986	986	0
320	20250113	135700	20421546	986	986	986	986	100
321	20250113	135600	20322946	986	986	986	986	100
322	20250113	135500	20224346	986	986	986	986	0
323	20250113	135400	20224346	986	986	986	986	0
324	20250113	135300	20224346	986	986	986	986	0
325	20250113	135200	20224346	986	986	986	986	0
326	20250113	135100	20224346	986	986	986	986	0
327	20250113	135000	20224346	986	986	986	986	0
328	20250113	134900	20224346	986	980	986	979	1001
329	20250113	134800	19243687	980	982	982	980	1000
330	20250113	134700	18263291	989	989	989	989	0
331	20250113	134600	18263291	989	989	989	989	0
332	20250113	134500	18263291	989	989	989	989	0
333	20250113	134400	18263291	989	989	989	989	0
334	20250113	134300	18263291	989	989	989	989	0
335	20250113	134200	18263291	989	989	989	989	0
336	20250113	134100	18263291	989	989	989	989	0
337	20250113	134000	18263291	989	989	989	989	0
338	20250113	133900	18263291	989	989	989	989	0
339	20250113	133800	18263291	989	989	989	989	0
340	20250113	133700	18263291	989	989	989	989	0
341	20250113	133600	18263291	989	989	989	989	0
342	20250113	133500	18263291	989	989	989	989	0
343	20250113	133400	18263291	989	989	989	989	0
344	20250113	133300	18263291	989	989	989	989	0
345	20250113	133200	18263291	989	989	989	989	0
346	20250113	133100	18263291	989	989	989	989	0
347	20250113	133000	18263291	989	989	989	989	0
348	20250113	132900	18263291	989	989	989	989	0
349	20250113	132800	18263291	989	989	989	989	0
350	20250113	132700	18263291	989	989	989	989	0
351	20250113	132600	18263291	989	989	989	989	10
352	20250113	132500	18253401	989	989	989	989	0
353	20250113	132400	18253401	989	989	989	989	0
354	20250113	132300	18253401	989	989	989	989	0
355	20250113	132200	18253401	989	989	989	989	0
356	20250113	132100	18253401	989	989	989	989	0
357	20250113	132000	18253401	989	989	989	989	0
358	20250113	131900	18253401	989	989	989	989	0
359	20250113	131800	18253401	989	989	989	989	0
360	20250113	131700	18253401	989	989	989	989	0
361	20250113	131600	18253401	989	989	989	989	0
362	20250113	131500	18253401	989	988	989	988	4
363	20250113	131400	18249446	988	988	988	988	0
364	20250113	131300	18249446	988	988	988	988	0
365	20250113	131200	18249446	988	988	988	988	0
366	20250113	131100	18249446	988	988	988	988	0
367	20250113	131000	18249446	988	988	988	988	45
368	20250113	130900	18204986	981	986	986	981	790
369	20250113	130800	17429946	989	989	989	989	0
370	20250113	130700	17429946	989	989	989	989	1
371	20250113	130600	17428957	990	990	990	990	0
372	20250113	130500	17428957	990	990	990	990	0
373	20250113	130400	17428957	990	988	990	988	276
374	20250113	130300	17156264	988	988	988	988	170
375	20250113	130200	16988304	986	986	986	986	0
376	20250113	130100	16988304	986	986	986	986	0
377	20250113	130000	16988304	986	987	987	986	23
378	20250113	125900	16965625	987	987	987	987	12
379	20250113	125800	16953781	987	988	988	987	115
380	20250113	125700	16840272	988	988	988	988	20
381	20250113	125600	16820512	988	988	988	988	0
382	20250113	125500	16820512	988	988	988	988	0
383	20250113	125400	16820512	988	988	988	988	0
384	20250113	125300	16820512	988	988	988	988	0
385	20250113	125200	16820512	988	988	988	988	0
386	20250113	125100	16820512	988	988	988	988	0
387	20250113	125000	16820512	988	988	988	988	10
388	20250113	124900	16810632	988	988	988	988	0
389	20250113	124800	16810632	988	988	988	988	0
390	20250113	124700	16810632	988	988	988	988	0
391	20250113	124600	16810632	988	988	988	988	0
392	20250113	124500	16810632	988	988	988	988	11
393	20250113	124400	16799764	980	981	981	980	155
394	20250113	124300	16647765	990	990	990	990	0
395	20250113	124200	16647765	990	990	990	990	0
396	20250113	124100	16647765	990	990	990	990	0
397	20250113	124000	16647765	990	990	990	990	0
398	20250113	123900	16647765	990	990	990	990	0
399	20250113	123800	16647765	990	990	990	990	0
400	20250113	123700	16647765	990	990	990	990	0
401	20250113	123600	16647765	990	990	990	990	0
402	20250113	123500	16647765	990	990	990	990	0
403	20250113	123400	16647765	990	990	990	990	0
404	20250113	123300	16647765	990	990	990	990	0
405	20250113	123200	16647765	990	990	990	990	0
406	20250113	123100	16647765	990	990	990	990	0
407	20250113	123000	16647765	990	990	990	990	0
408	20250113	122900	16647765	990	990	990	990	0
409	20250113	122800	16647765	990	990	990	990	0
410	20250113	122700	16647765	990	990	990	990	0
411	20250113	122600	16647765	990	990	990	990	0
412	20250113	122500	16647765	990	990	990	990	0
413	20250113	122400	16647765	990	990	990	990	0
414	20250113	122300	16647765	990	990	990	990	0
415	20250113	122200	16647765	990	990	990	990	0
416	20250113	122100	16647765	990	990	990	990	0
417	20250113	122000	16647765	990	990	990	990	0
418	20250113	121900	16647765	990	990	990	990	0
419	20250113	121800	16647765	990	989	990	989	6
420	20250113	121700	16641830	980	989	989	980	1792
421	20250113	121600	14882493	990	990	990	990	0
422	20250113	121500	14882493	990	990	990	990	0
423	20250113	121400	14882493	990	990	990	990	0
424	20250113	121300	14882493	990	990	990	990	0
425	20250113	121200	14882493	990	990	990	990	0
426	20250113	121100	14882493	990	990	990	990	0
427	20250113	121000	14882493	990	990	990	990	0
428	20250113	120900	14882493	990	990	990	990	1
429	20250113	120800	14881503	990	990	990	990	0
430	20250113	120700	14881503	990	990	990	990	0
431	20250113	120600	14881503	990	990	990	990	1
432	20250113	120500	14880513	990	990	990	990	0
433	20250113	120400	14880513	990	990	990	990	0
434	20250113	120300	14880513	990	990	990	990	0
435	20250113	120200	14880513	990	990	990	990	0
436	20250113	120100	14880513	990	990	990	990	0
437	20250113	120000	14880513	990	990	990	990	0
438	20250113	115900	14880513	990	990	990	990	0
439	20250113	115800	14880513	990	990	990	990	0
440	20250113	115700	14880513	990	990	990	990	0
441	20250113	115600	14880513	990	990	990	990	0
442	20250113	115500	14880513	990	990	990	990	0
443	20250113	115400	14880513	990	990	990	990	10
444	20250113	115300	14870613	990	990	990	990	5
445	20250113	115200	14865663	990	990	990	990	0
446	20250113	115100	14865663	990	990	990	990	0
447	20250113	115000	14865663	990	990	990	990	0
448	20250113	114900	14865663	990	990	990	990	0
449	20250113	114800	14865663	990	990	990	990	0
450	20250113	114700	14865663	990	990	990	990	0
451	20250113	114600	14865663	990	990	990	990	0
452	20250113	114500	14865663	990	990	990	990	0
453	20250113	114400	14865663	990	991	991	990	60
454	20250113	114300	14806253	991	991	991	991	0
455	20250113	114200	14806253	991	991	991	991	0
456	20250113	114100	14806253	991	991	991	991	0
457	20250113	114000	14806253	991	991	991	991	0
458	20250113	113900	14806253	991	991	991	991	0
459	20250113	113800	14806253	991	991	991	991	50
460	20250113	113700	14756703	991	991	991	991	0
461	20250113	113600	14756703	991	991	991	991	254
462	20250113	113500	14504989	991	992	992	991	126
463	20250113	113400	14380020	992	992	992	992	0
464	20250113	113300	14380020	992	992	992	992	20
465	20250113	113200	14360180	992	992	992	992	20
466	20250113	113100	14340340	992	992	992	992	0
467	20250113	113000	14340340	992	992	992	992	0
468	20250113	112900	14340340	992	992	992	992	0
469	20250113	112800	14340340	992	992	992	992	0
470	20250113	112700	14340340	992	996	996	992	107
471	20250113	112600	14233980	996	996	996	996	0
472	20250113	112500	14233980	996	996	996	996	0
473	20250113	112400	14233980	996	996	996	996	0
474	20250113	112300	14233980	996	996	996	996	0
475	20250113	112200	14233980	996	996	996	996	0
476	20250113	112100	14233980	996	996	996	996	0
477	20250113	112000	14233980	996	996	996	996	0
478	20250113	111900	14233980	996	996	996	996	0
479	20250113	111800	14233980	996	996	996	996	0
480	20250113	111700	14233980	996	996	996	996	0
481	20250113	111600	14233980	996	996	996	996	0
482	20250113	111500	14233980	996	996	996	996	0
483	20250113	111400	14233980	996	996	996	996	0
484	20250113	111300	14233980	996	996	996	996	4
485	20250113	111200	14229996	999	999	999	999	0
486	20250113	111100	14229996	999	999	999	999	38
487	20250113	111000	14192034	993	993	993	993	0
488	20250113	110900	14192034	993	993	993	993	0
489	20250113	110800	14192034	993	993	993	993	0
490	20250113	110700	14192034	993	993	993	993	0
491	20250113	110600	14192034	993	993	993	993	0
492	20250113	110500	14192034	993	993	993	993	0
493	20250113	110400	14192034	993	993	993	993	0
494	20250113	110300	14192034	993	994	994	993	20
495	20250113	110200	14172164	1000	1000	1000	1000	0
496	20250113	110100	14172164	1000	1000	1000	1000	0
497	20250113	110000	14172164	1000	1000	1000	1000	0
498	20250113	105900	14172164	1000	1000	1000	1000	0
499	20250113	105800	14172164	1000	1000	1000	1000	0
500	20250113	105700	14172164	1000	1000	1000	1000	0
501	20250113	105600	14172164	1000	1000	1000	1000	134
502	20250113	105500	14038164	997	997	997	997	0
503	20250113	105400	14038164	997	997	997	997	102
504	20250113	105300	13936470	997	997	997	997	0
505	20250113	105200	13936470	997	997	997	997	2
506	20250113	105100	13934476	992	992	992	992	0
507	20250113	105000	13934476	992	992	992	992	0
508	20250113	104900	13934476	992	992	992	992	0
509	20250113	104800	13934476	992	992	992	991	1197
510	20250113	104700	12747092	1003	1003	1003	1003	0
511	20250113	104600	12747092	1003	1003	1003	1003	0
512	20250113	104500	12747092	1003	1003	1003	1003	0
513	20250113	104400	12747092	1003	1003	1003	1003	0
514	20250113	104300	12747092	1003	1003	1003	1003	0
515	20250113	104200	12747092	1003	1003	1003	1003	0
516	20250113	104100	12747092	1003	1003	1003	1003	0
517	20250113	104000	12747092	1003	1003	1003	1003	0
518	20250113	103900	12747092	1003	1003	1003	1003	0
519	20250113	103800	12747092	1003	1003	1003	1003	0
520	20250113	103700	12747092	1003	1003	1003	1003	0
521	20250113	103600	12747092	1003	1003	1003	1003	0
522	20250113	103500	12747092	1003	1003	1003	1003	0
523	20250113	103400	12747092	1003	1003	1003	1003	0
524	20250113	103300	12747092	1003	1003	1003	1003	0
525	20250113	103200	12747092	1003	1003	1003	1003	0
526	20250113	103100	12747092	1003	1003	1003	1003	0
527	20250113	103000	12747092	1003	1003	1003	1003	5
528	20250113	102900	12742077	1003	1003	1003	1003	0
529	20250113	102800	12742077	1003	1002	1004	1002	35
530	20250113	102700	12706995	1003	1003	1003	1003	0
531	20250113	102600	12706995	1003	1003	1003	1003	0
532	20250113	102500	12706995	1003	1002	1003	1002	997
533	20250113	102400	11707061	1003	1003	1003	1003	0
534	20250113	102300	11707061	1003	1003	1003	1003	0
535	20250113	102200	11707061	1003	1003	1003	1003	0
536	20250113	102100	11707061	1003	994	1003	994	325
537	20250113	102000	11383247	994	994	994	994	717
538	20250113	101900	10670549	994	994	994	994	2
539	20250113	101800	10668561	994	994	994	994	0
540	20250113	101700	10668561	994	994	994	994	0
541	20250113	101600	10668561	994	994	994	994	20
542	20250113	101500	10648681	994	994	994	994	21
543	20250113	101400	10627807	994	994	994	994	0
544	20250113	101300	10627807	994	994	994	994	9
545	20250113	101200	10618861	994	994	994	994	0
546	20250113	101100	10618861	994	994	994	994	0
547	20250113	101000	10618861	994	993	994	993	118
548	20250113	100900	10501683	993	993	993	993	0
549	20250113	100800	10501683	993	993	993	993	1
550	20250113	100700	10500690	994	994	994	994	0
551	20250113	100600	10500690	994	994	994	994	0
552	20250113	100500	10500690	994	994	994	994	0
553	20250113	100400	10500690	994	994	994	994	0
554	20250113	100300	10500690	994	994	994	994	0
555	20250113	100200	10500690	994	994	994	994	0
556	20250113	100100	10500690	994	994	994	994	0
557	20250113	100000	10500690	994	994	994	994	5
558	20250113	095900	10495720	987	987	987	987	288
559	20250113	095800	10211464	987	991	991	987	1206
560	20250113	095700	9020144	994	994	994	994	7
561	20250113	095600	9013186	994	994	994	994	0
562	20250113	095500	9013186	994	994	994	994	0
563	20250113	095400	9013186	994	994	994	994	0
564	20250113	095300	9013186	994	994	994	994	0
565	20250113	095200	9013186	994	994	994	994	0
566	20250113	095100	9013186	994	994	994	994	0
567	20250113	095000	9013186	994	994	994	994	0
568	20250113	094900	9013186	994	994	994	994	1
569	20250113	094800	9012192	994	994	994	994	5
570	20250113	094700	9007222	994	994	994	994	2
571	20250113	094600	9005234	991	990	991	990	2016
572	20250113	094500	7008297	991	991	991	991	353
573	20250113	094400	6658474	991	994	994	991	91
574	20250113	094300	6568023	994	994	994	994	0
575	20250113	094200	6568023	994	994	994	994	0
576	20250113	094100	6568023	994	994	994	994	0
577	20250113	094000	6568023	994	994	994	994	0
578	20250113	093900	6568023	994	994	994	994	0
579	20250113	093800	6568023	994	994	994	994	0
580	20250113	093700	6568023	994	994	994	994	0
581	20250113	093600	6568023	994	994	994	994	0
582	20250113	093500	6568023	994	994	994	994	634
583	20250113	093400	5937827	1003	1003	1003	1003	0
584	20250113	093300	5937827	1003	1002	1003	1002	8
585	20250113	093200	5929808	1003	1003	1003	1003	0
586	20250113	093100	5929808	1003	1003	1003	1003	0
587	20250113	093000	5929808	1003	1000	1003	1000	25
588	20250113	092900	5904785	1003	1002	1003	1002	13
589	20250113	092800	5891757	1002	1002	1002	1002	0
590	20250113	092700	5891757	1002	1002	1002	1002	0
591	20250113	092600	5891757	1002	1003	1003	1002	51
592	20250113	092500	5840605	1004	1004	1004	1004	0
593	20250113	092400	5840605	1004	1004	1004	1004	0
594	20250113	092300	5840605	1004	1004	1004	1004	0
595	20250113	092200	5840605	1004	1004	1004	1004	0
596	20250113	092100	5840605	1004	1004	1004	1004	0
597	20250113	092000	5840605	1004	1004	1004	1004	0
598	20250113	091900	5840605	1004	1004	1004	1004	0
599	20250113	091800	5840605	1004	1004	1004	1004	0
600	20250113	091700	5840605	1004	1004	1004	1004	0
601	20250113	091600	5840605	1004	1004	1004	1004	0
602	20250113	091500	5840605	1004	1004	1004	1004	55
603	20250113	091400	5785385	1001	1001	1001	1001	0
604	20250113	091300	5785385	1001	987	1001	987	1720
605	20250113	091200	4080715	987	987	987	987	0
606	20250113	091100	4080715	987	986	987	986	465
607	20250113	091000	3622125	986	986	986	986	30
608	20250113	090900	3592545	987	987	987	987	100
609	20250113	090800	3493845	987	987	987	987	77
610	20250113	090700	3417846	990	990	990	990	0
611	20250113	090600	3417846	990	985	990	985	1760
612	20250113	090500	1684196	990	1000	1000	990	13
613	20250113	090400	1671226	1000	1000	1000	1000	0
614	20250113	090300	1671226	1000	1000	1000	1000	0
615	20250113	090200	1671226	1000	1000	1000	1000	1
616	20250113	090100	1670226	994	994	994	994	0
617	20250113	090000	1670226	994	1004	1004	994	1669