KissMeData/052770/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	193500	173685566	1000	1000	1000	1000	5006
3	20250108	193400	173685566	1000	1000	1000	1000	0
4	20250108	193300	173685566	1000	1000	1000	1000	0
5	20250108	193200	173685566	1000	1000	1000	1000	0
6	20250108	193100	173685566	1000	1000	1000	1000	0
7	20250108	193000	173685566	1000	1000	1000	1000	0
8	20250108	192900	173685566	1000	1000	1000	1000	0
9	20250108	192800	173685566	1000	1000	1000	1000	0
10	20250108	192700	173685566	1000	1000	1000	1000	0
11	20250108	192600	173685566	1000	1000	1000	1000	0
12	20250108	192500	173685566	1000	1000	1000	1000	0
13	20250108	192400	173685566	1000	1000	1000	1000	0
14	20250108	192300	173685566	1000	1000	1000	1000	0
15	20250108	192200	173685566	1000	1000	1000	1000	0
16	20250108	192100	173685566	1000	1000	1000	1000	0
17	20250108	192000	173685566	1000	1000	1000	1000	0
18	20250108	191900	173685566	1000	1000	1000	1000	0
19	20250108	191800	173685566	1000	1000	1000	1000	0
20	20250108	191700	173685566	1000	1000	1000	1000	0
21	20250108	191600	173685566	1000	1000	1000	1000	0
22	20250108	191500	173685566	1000	1000	1000	1000	0
23	20250108	191400	173685566	1000	1000	1000	1000	0
24	20250108	191300	173685566	1000	1000	1000	1000	0
25	20250108	191200	173685566	1000	1000	1000	1000	0
26	20250108	191100	173685566	1000	1000	1000	1000	0
27	20250108	191000	173685566	1000	1000	1000	1000	0
28	20250108	190900	173685566	1000	1000	1000	1000	0
29	20250108	190800	173685566	1000	1000	1000	1000	0
30	20250108	190700	173685566	1000	1000	1000	1000	0
31	20250108	190600	173685566	1000	1000	1000	1000	0
32	20250108	190500	173685566	1000	1000	1000	1000	5006
33	20250108	190400	173685566	1000	1000	1000	1000	0
34	20250108	190300	173685566	1000	1000	1000	1000	0
35	20250108	190200	173685566	1000	1000	1000	1000	0
36	20250108	190100	173685566	1000	1000	1000	1000	0
37	20250108	190000	173685566	1000	1000	1000	1000	0
38	20250108	185900	173685566	1000	1000	1000	1000	0
39	20250108	185800	173685566	1000	1000	1000	1000	0
40	20250108	185700	173685566	1000	1000	1000	1000	0
41	20250108	185600	173685566	1000	1000	1000	1000	0
42	20250108	185500	173685566	1000	1000	1000	1000	0
43	20250108	185400	173685566	1000	1000	1000	1000	0
44	20250108	185300	173685566	1000	1000	1000	1000	0
45	20250108	185200	173685566	1000	1000	1000	1000	0
46	20250108	185100	173685566	1000	1000	1000	1000	0
47	20250108	185000	173685566	1000	1000	1000	1000	0
48	20250108	184900	173685566	1000	1000	1000	1000	0
49	20250108	184800	173685566	1000	1000	1000	1000	0
50	20250108	184700	173685566	1000	1000	1000	1000	0
51	20250108	184600	173685566	1000	1000	1000	1000	0
52	20250108	184500	173685566	1000	1000	1000	1000	0
53	20250108	184400	173685566	1000	1000	1000	1000	0
54	20250108	184300	173685566	1000	1000	1000	1000	0
55	20250108	184200	173685566	1000	1000	1000	1000	0
56	20250108	184100	173685566	1000	1000	1000	1000	0
57	20250108	184000	173685566	1000	1000	1000	1000	0
58	20250108	183900	173685566	1000	1000	1000	1000	0
59	20250108	183800	173685566	1000	1000	1000	1000	0
60	20250108	183700	173685566	1000	1000	1000	1000	0
61	20250108	183600	173685566	1000	1000	1000	1000	0
62	20250108	183500	173685566	1000	1000	1000	1000	5006
63	20250108	183400	173685566	1000	1000	1000	1000	0
64	20250108	183300	173685566	1000	1000	1000	1000	0
65	20250108	183200	173685566	1000	1000	1000	1000	0
66	20250108	183100	173685566	1000	1000	1000	1000	0
67	20250108	183000	173685566	1000	1000	1000	1000	0
68	20250108	182900	173685566	1000	1000	1000	1000	0
69	20250108	182800	173685566	1000	1000	1000	1000	0
70	20250108	182700	173685566	1000	1000	1000	1000	0
71	20250108	182600	173685566	1000	1000	1000	1000	0
72	20250108	182500	173685566	1000	1000	1000	1000	0
73	20250108	182400	173685566	1000	1000	1000	1000	0
74	20250108	182300	173685566	1000	1000	1000	1000	0
75	20250108	182200	173685566	1000	1000	1000	1000	0
76	20250108	182100	173685566	1000	1000	1000	1000	0
77	20250108	182000	173685566	1000	1000	1000	1000	0
78	20250108	181900	173685566	1000	1000	1000	1000	0
79	20250108	181800	173685566	1000	1000	1000	1000	0
80	20250108	181700	173685566	1000	1000	1000	1000	0
81	20250108	181600	173685566	1000	1000	1000	1000	0
82	20250108	181500	173685566	1000	1000	1000	1000	0
83	20250108	181400	173685566	1000	1000	1000	1000	0
84	20250108	181300	173685566	1000	1000	1000	1000	0
85	20250108	181200	173685566	1000	1000	1000	1000	0
86	20250108	181100	173685566	1000	1000	1000	1000	0
87	20250108	181000	173685566	1000	1000	1000	1000	0
88	20250108	180900	173685566	1000	1000	1000	1000	0
89	20250108	180800	173685566	1000	1000	1000	1000	0
90	20250108	180700	173685566	1000	1000	1000	1000	0
91	20250108	180600	173685566	1000	1000	1000	1000	0
92	20250108	180500	173685566	1000	1000	1000	1000	5006
93	20250108	180400	173685566	1000	1000	1000	1000	0
94	20250108	180300	173685566	1000	1000	1000	1000	0
95	20250108	180200	173685566	1000	1000	1000	1000	0
96	20250108	180100	173685566	1000	1000	1000	1000	0
97	20250108	180000	173685566	1000	1000	1000	1000	0
98	20250108	175900	173685566	1000	1000	1000	1000	0
99	20250108	175800	173685566	1000	1000	1000	1000	0
100	20250108	175700	173685566	1000	1000	1000	1000	0
101	20250108	175600	173685566	1000	1000	1000	1000	0
102	20250108	175500	173685566	1000	1000	1000	1000	0
103	20250108	175400	173685566	1000	1000	1000	1000	0
104	20250108	175300	173685566	1000	1000	1000	1000	0
105	20250108	175200	173685566	1000	1000	1000	1000	0
106	20250108	175100	173685566	1000	1000	1000	1000	0
107	20250108	175000	173685566	1000	1000	1000	1000	0
108	20250108	174900	173685566	1000	1000	1000	1000	0
109	20250108	174800	173685566	1000	1000	1000	1000	0
110	20250108	174700	173685566	1000	1000	1000	1000	0
111	20250108	174600	173685566	1000	1000	1000	1000	0
112	20250108	174500	173685566	1000	1000	1000	1000	0
113	20250108	174400	173685566	1000	1000	1000	1000	0
114	20250108	174300	173685566	1000	1000	1000	1000	0
115	20250108	174200	173685566	1000	1000	1000	1000	0
116	20250108	174100	173685566	1000	1000	1000	1000	0
117	20250108	174000	173685566	1000	1000	1000	1000	0
118	20250108	173900	173685566	1000	1000	1000	1000	0
119	20250108	173800	173685566	1000	1000	1000	1000	0
120	20250108	173700	173685566	1000	1000	1000	1000	0
121	20250108	173600	173685566	1000	1000	1000	1000	0
122	20250108	173500	173685566	1000	1000	1000	1000	5006
123	20250108	173400	173685566	1000	1000	1000	1000	0
124	20250108	173300	173685566	1000	1000	1000	1000	0
125	20250108	173200	173685566	1000	1000	1000	1000	0
126	20250108	173100	173685566	1000	1000	1000	1000	0
127	20250108	173000	173685566	1000	1000	1000	1000	0
128	20250108	172900	173685566	1000	1000	1000	1000	0
129	20250108	172800	173685566	1000	1000	1000	1000	0
130	20250108	172700	173685566	1000	1000	1000	1000	0
131	20250108	172600	173685566	1000	1000	1000	1000	0
132	20250108	172500	173685566	1000	1000	1000	1000	0
133	20250108	172400	173685566	1000	1000	1000	1000	0
134	20250108	172300	173685566	1000	1000	1000	1000	0
135	20250108	172200	173685566	1000	1000	1000	1000	0
136	20250108	172100	173685566	1000	1000	1000	1000	0
137	20250108	172000	173685566	1000	1000	1000	1000	0
138	20250108	171900	173685566	1000	1000	1000	1000	0
139	20250108	171800	173685566	1000	1000	1000	1000	0
140	20250108	171700	173685566	1000	1000	1000	1000	0
141	20250108	171600	173685566	1000	1000	1000	1000	0
142	20250108	171500	173685566	1000	1000	1000	1000	0
143	20250108	171400	173685566	1000	1000	1000	1000	0
144	20250108	171300	173685566	1000	1000	1000	1000	0
145	20250108	171200	173685566	1000	1000	1000	1000	0
146	20250108	171100	173685566	1000	1000	1000	1000	0
147	20250108	171000	173685566	1000	1000	1000	1000	0
148	20250108	170900	173685566	1000	1000	1000	1000	0
149	20250108	170800	173685566	1000	1000	1000	1000	0
150	20250108	170700	173685566	1000	1000	1000	1000	0
151	20250108	170600	173685566	1000	1000	1000	1000	0
152	20250108	170500	173685566	1000	1000	1000	1000	5006
153	20250108	170400	173685566	1000	1000	1000	1000	0
154	20250108	170300	173685566	1000	1000	1000	1000	0
155	20250108	170200	173685566	1000	1000	1000	1000	0
156	20250108	170100	173685566	1000	1000	1000	1000	0
157	20250108	170000	173685566	1000	1000	1000	1000	0
158	20250108	165900	173685566	1000	1000	1000	1000	0
159	20250108	165800	173685566	1000	1000	1000	1000	0
160	20250108	165700	173685566	1000	1000	1000	1000	0
161	20250108	165600	173685566	1000	1000	1000	1000	0
162	20250108	165500	173685566	1000	1000	1000	1000	0
163	20250108	165400	173685566	1000	1000	1000	1000	0
164	20250108	165300	173685566	1000	1000	1000	1000	0
165	20250108	165200	173685566	1000	1000	1000	1000	0
166	20250108	165100	173685566	1000	1000	1000	1000	0
167	20250108	165000	173685566	1000	1000	1000	1000	0
168	20250108	164900	173685566	1000	1000	1000	1000	0
169	20250108	164800	173685566	1000	1000	1000	1000	0
170	20250108	164700	173685566	1000	1000	1000	1000	0
171	20250108	164600	173685566	1000	1000	1000	1000	0
172	20250108	164500	173685566	1000	1000	1000	1000	0
173	20250108	164400	173685566	1000	1000	1000	1000	0
174	20250108	164300	173685566	1000	1000	1000	1000	0
175	20250108	164200	173685566	1000	1000	1000	1000	0
176	20250108	164100	173685566	1000	1000	1000	1000	0
177	20250108	164000	173685566	1000	1000	1000	1000	0
178	20250108	163900	173685566	1000	1000	1000	1000	0
179	20250108	163800	173685566	1000	1000	1000	1000	0
180	20250108	163700	173685566	1000	1000	1000	1000	0
181	20250108	163600	173685566	1000	1000	1000	1000	0
182	20250108	163500	173685566	1000	1000	1000	1000	5006
183	20250108	163400	173685566	1000	1000	1000	1000	0
184	20250108	163300	173685566	1000	1000	1000	1000	0
185	20250108	163200	173685566	1000	1000	1000	1000	0
186	20250108	163100	173685566	1000	1000	1000	1000	0
187	20250108	163000	173685566	1000	1000	1000	1000	0
188	20250108	162900	173685566	1000	1000	1000	1000	0
189	20250108	162800	173685566	1000	1000	1000	1000	0
190	20250108	162700	173685566	1000	1000	1000	1000	0
191	20250108	162600	173685566	1000	1000	1000	1000	0
192	20250108	162500	173685566	1000	1000	1000	1000	0
193	20250108	162400	173685566	1000	1000	1000	1000	0
194	20250108	162300	173685566	1000	1000	1000	1000	0
195	20250108	162200	173685566	1000	1000	1000	1000	0
196	20250108	162100	173685566	1000	1000	1000	1000	0
197	20250108	162000	173685566	1000	1000	1000	1000	0
198	20250108	161900	173685566	1000	1000	1000	1000	0
199	20250108	161800	173685566	1000	1000	1000	1000	0
200	20250108	161700	173685566	1000	1000	1000	1000	0
201	20250108	161600	173685566	1000	1000	1000	1000	0
202	20250108	161500	173685566	1000	1000	1000	1000	0
203	20250108	161400	173685566	1000	1000	1000	1000	0
204	20250108	161300	173685566	1000	1000	1000	1000	0
205	20250108	161200	173685566	1000	1000	1000	1000	0
206	20250108	161100	173685566	1000	1000	1000	1000	0
207	20250108	161000	173685566	1000	1000	1000	1000	0
208	20250108	160900	173685566	1000	1000	1000	1000	0
209	20250108	160800	173685566	1000	1000	1000	1000	0
210	20250108	160700	173685566	1000	1000	1000	1000	0
211	20250108	160600	173685566	1000	1000	1000	1000	0
212	20250108	160500	173685566	1000	1000	1000	1000	5006
213	20250108	160400	173685566	1000	1000	1000	1000	0
214	20250108	160300	173685566	1000	1000	1000	1000	0
215	20250108	160200	173685566	1000	1000	1000	1000	0
216	20250108	160100	173685566	1000	1000	1000	1000	0
217	20250108	160000	173685566	1000	1000	1000	1000	0
218	20250108	155900	173685566	1000	1000	1000	1000	0
219	20250108	155800	173685566	1000	1000	1000	1000	0
220	20250108	155700	173685566	1000	1000	1000	1000	0
221	20250108	155600	173685566	1000	1000	1000	1000	0
222	20250108	155500	173685566	1000	1000	1000	1000	0
223	20250108	155400	173685566	1000	1000	1000	1000	0
224	20250108	155300	173685566	1000	1000	1000	1000	0
225	20250108	155200	173685566	1000	1000	1000	1000	0
226	20250108	155100	173685566	1000	1000	1000	1000	0
227	20250108	155000	173685566	1000	1000	1000	1000	0
228	20250108	154900	173685566	1000	1000	1000	1000	0
229	20250108	154800	173685566	1000	1000	1000	1000	0
230	20250108	154700	173685566	1000	1000	1000	1000	0
231	20250108	154600	173685566	1000	1000	1000	1000	0
232	20250108	154500	173685566	1000	1000	1000	1000	0
233	20250108	154400	173685566	1000	1000	1000	1000	0
234	20250108	154300	173685566	1000	1000	1000	1000	0
235	20250108	154200	173685566	1000	1000	1000	1000	0
236	20250108	154100	173685566	1000	1000	1000	1000	0
237	20250108	154000	173685566	1000	1000	1000	1000	0
238	20250108	153900	173685566	1000	1000	1000	1000	0
239	20250108	153800	173685566	1000	1000	1000	1000	0
240	20250108	153700	173685566	1000	1000	1000	1000	0
241	20250108	153600	173685566	1000	1000	1000	1000	0
242	20250108	153500	173685566	1000	1000	1000	1000	5006
243	20250108	153400	173685566	1000	1000	1000	1000	0
244	20250108	153300	173685566	1000	1000	1000	1000	0
245	20250108	153200	173685566	1000	1000	1000	1000	0
246	20250108	153100	173685566	1000	1000	1000	1000	0
247	20250108	153000	173685566	1000	1000	1000	1000	5006
248	20250108	152900	168679566	995	995	995	995	0
249	20250108	152800	168679566	995	995	995	995	0
250	20250108	152700	168679566	995	995	995	995	0
251	20250108	152600	168679566	995	995	995	995	0
252	20250108	152500	168679566	995	995	995	995	0
253	20250108	152400	168679566	995	995	995	995	0
254	20250108	152300	168679566	995	995	995	995	0
255	20250108	152200	168679566	995	995	995	995	0
256	20250108	152100	168679566	995	995	995	995	0
257	20250108	152000	168679566	995	995	995	995	0
258	20250108	151900	168679566	995	994	995	991	818
259	20250108	151800	167866369	990	994	994	990	128
260	20250108	151700	167739227	994	988	994	988	4107
261	20250108	151600	163674786	988	986	988	986	302
262	20250108	151500	163376614	988	986	988	985	631
263	20250108	151400	162753247	986	986	988	986	2360
264	20250108	151300	160425787	985	985	985	985	1890
265	20250108	151200	158564137	985	985	986	984	634
266	20250108	151100	157939173	986	983	986	983	610
267	20250108	151000	157338289	985	976	985	976	190
268	20250108	150900	157152020	976	985	985	976	1507
269	20250108	150800	155680963	985	985	985	985	200
270	20250108	150700	155483963	986	986	986	986	0
271	20250108	150600	155483963	986	986	986	986	500
272	20250108	150500	154990963	987	987	987	987	0
273	20250108	150400	154990963	987	987	987	987	0
274	20250108	150300	154990963	987	987	987	987	0
275	20250108	150200	154990963	987	987	987	987	0
276	20250108	150100	154990963	987	987	987	987	0
277	20250108	150000	154990963	987	987	987	987	0
278	20250108	145900	154990963	987	987	987	987	0
279	20250108	145800	154990963	987	987	987	987	0
280	20250108	145700	154990963	987	987	987	987	0
281	20250108	145600	154990963	987	987	987	987	0
282	20250108	145500	154990963	987	987	987	987	0
283	20250108	145400	154990963	987	987	987	987	0
284	20250108	145300	154990963	987	987	987	987	10
285	20250108	145200	154981093	988	988	988	988	0
286	20250108	145100	154981093	988	988	988	988	0
287	20250108	145000	154981093	988	988	988	988	0
288	20250108	144900	154981093	988	988	988	988	0
289	20250108	144800	154981093	988	988	988	988	0
290	20250108	144700	154981093	988	988	988	988	10
291	20250108	144600	154971213	985	985	985	985	90
292	20250108	144500	154882563	985	985	985	985	0
293	20250108	144400	154882563	985	984	985	984	1000
294	20250108	144300	153897566	985	985	985	985	0
295	20250108	144200	153897566	985	985	985	985	0
296	20250108	144100	153897566	985	969	985	969	40036
297	20250108	144000	114537919	969	969	969	969	0
298	20250108	143900	114537919	969	969	969	969	2
299	20250108	143800	114535981	969	969	969	969	0
300	20250108	143700	114535981	969	969	969	969	10000
301	20250108	143600	104845981	969	964	969	961	2311
302	20250108	143500	102622273	965	965	965	965	0
303	20250108	143400	102622273	965	965	965	965	0
304	20250108	143300	102622273	965	966	966	965	1061
305	20250108	143200	101598347	966	966	966	966	1
306	20250108	143100	101597381	971	971	971	971	0
307	20250108	143000	101597381	971	971	971	971	0
308	20250108	142900	101597381	971	971	971	971	0
309	20250108	142800	101597381	971	971	971	971	1
310	20250108	142700	101596410	964	964	964	964	0
311	20250108	142600	101596410	964	964	964	964	0
312	20250108	142500	101596410	964	964	964	964	0
313	20250108	142400	101596410	964	964	964	964	90
314	20250108	142300	101509650	971	971	971	971	0
315	20250108	142200	101509650	971	971	971	971	0
316	20250108	142100	101509650	971	971	971	971	0
317	20250108	142000	101509650	971	971	971	971	0
318	20250108	141900	101509650	971	971	971	971	0
319	20250108	141800	101509650	971	971	971	971	100
320	20250108	141700	101412550	971	971	971	971	304
321	20250108	141600	101117366	971	971	971	971	0
322	20250108	141500	101117366	971	971	971	971	0
323	20250108	141400	101117366	971	971	971	971	500
324	20250108	141300	100631866	971	971	971	971	0
325	20250108	141200	100631866	971	971	971	971	0
326	20250108	141100	100631866	971	971	971	971	5
327	20250108	141000	100627011	972	972	972	972	0
328	20250108	140900	100627011	972	972	972	972	0
329	20250108	140800	100627011	972	972	972	972	0
330	20250108	140700	100627011	972	972	972	972	0
331	20250108	140600	100627011	972	972	972	972	0
332	20250108	140500	100627011	972	972	972	972	0
333	20250108	140400	100627011	972	971	972	971	500
334	20250108	140300	100141109	972	971	972	971	500
335	20250108	140200	99655392	973	973	973	973	0
336	20250108	140100	99655392	973	973	973	973	0
337	20250108	140000	99655392	973	973	973	973	0
338	20250108	135900	99655392	973	973	973	973	0
339	20250108	135800	99655392	973	973	973	973	0
340	20250108	135700	99655392	973	973	973	973	0
341	20250108	135600	99655392	973	973	973	973	0
342	20250108	135500	99655392	973	973	973	973	0
343	20250108	135400	99655392	973	973	973	973	0
344	20250108	135300	99655392	973	973	973	973	0
345	20250108	135200	99655392	973	972	973	972	5
346	20250108	135100	99650530	964	964	964	964	0
347	20250108	135000	99650530	964	964	964	964	0
348	20250108	134900	99650530	964	973	973	964	4
349	20250108	134800	99646665	963	963	963	963	0
350	20250108	134700	99646665	963	973	973	963	19
351	20250108	134600	99628266	973	973	973	973	0
352	20250108	134500	99628266	973	973	973	973	0
353	20250108	134400	99628266	973	973	973	973	0
354	20250108	134300	99628266	973	973	973	973	1
355	20250108	134200	99627293	963	965	965	963	4920
356	20250108	134100	94888927	965	965	965	964	103
357	20250108	134000	94789535	965	965	965	965	50
358	20250108	133900	94741285	966	966	969	966	9271
359	20250108	133800	85785393	966	970	970	965	7247
360	20250108	133700	78785460	970	970	970	970	0
361	20250108	133600	78785460	970	970	970	970	0
362	20250108	133500	78785460	970	970	970	970	4
363	20250108	133400	78781580	974	974	974	974	0
364	20250108	133300	78781580	974	974	974	974	0
365	20250108	133200	78781580	974	974	974	974	0
366	20250108	133100	78781580	974	974	974	974	0
367	20250108	133000	78781580	974	974	974	974	0
368	20250108	132900	78781580	974	974	974	974	0
369	20250108	132800	78781580	974	974	974	974	0
370	20250108	132700	78781580	974	974	974	974	0
371	20250108	132600	78781580	974	974	974	974	0
372	20250108	132500	78781580	974	974	974	974	0
373	20250108	132400	78781580	974	974	974	974	0
374	20250108	132300	78781580	974	974	974	974	0
375	20250108	132200	78781580	974	974	974	974	0
376	20250108	132100	78781580	974	974	974	974	0
377	20250108	132000	78781580	974	974	974	974	0
378	20250108	131900	78781580	974	974	974	974	2
379	20250108	131800	78779632	974	974	974	974	0
380	20250108	131700	78779632	974	970	974	968	7
381	20250108	131600	78772840	968	968	968	968	0
382	20250108	131500	78772840	968	968	968	968	0
383	20250108	131400	78772840	968	971	971	968	1192
384	20250108	131300	77616667	971	971	971	971	0
385	20250108	131200	77616667	971	971	971	971	0
386	20250108	131100	77616667	971	971	971	971	0
387	20250108	131000	77616667	971	971	971	971	0
388	20250108	130900	77616667	971	971	971	971	0
389	20250108	130800	77616667	971	974	974	971	33
390	20250108	130700	77584534	974	974	974	974	1
391	20250108	130600	77583560	974	974	974	974	0
392	20250108	130500	77583560	974	974	974	974	0
393	20250108	130400	77583560	974	974	974	974	0
394	20250108	130300	77583560	974	974	974	974	0
395	20250108	130200	77583560	974	974	974	974	1
396	20250108	130100	77582586	970	970	970	970	0
397	20250108	130000	77582586	970	970	970	970	0
398	20250108	125900	77582586	970	970	970	970	0
399	20250108	125800	77582586	970	970	970	970	0
400	20250108	125700	77582586	970	970	970	970	0
401	20250108	125600	77582586	970	970	970	970	0
402	20250108	125500	77582586	970	970	970	970	4
403	20250108	125400	77578706	970	970	970	970	0
404	20250108	125300	77578706	970	970	970	970	0
405	20250108	125200	77578706	970	970	970	970	0
406	20250108	125100	77578706	970	970	970	970	0
407	20250108	125000	77578706	970	970	970	970	40
408	20250108	124900	77539906	976	976	976	976	0
409	20250108	124800	77539906	976	976	976	976	5
410	20250108	124700	77535026	971	971	971	971	0
411	20250108	124600	77535026	971	971	971	971	0
412	20250108	124500	77535026	971	971	971	971	45
413	20250108	124400	77491331	979	979	979	979	0
414	20250108	124300	77491331	979	979	979	979	73
415	20250108	124200	77419864	981	981	981	981	0
416	20250108	124100	77419864	981	981	981	981	0
417	20250108	124000	77419864	981	981	981	981	0
418	20250108	123900	77419864	981	981	981	981	0
419	20250108	123800	77419864	981	981	981	981	0
420	20250108	123700	77419864	981	981	981	981	0
421	20250108	123600	77419864	981	981	981	981	500
422	20250108	123500	76929364	982	982	982	982	0
423	20250108	123400	76929364	982	982	982	982	0
424	20250108	123300	76929364	982	982	982	982	0
425	20250108	123200	76929364	982	973	982	973	272
426	20250108	123100	76664266	968	968	968	968	0
427	20250108	123000	76664266	968	968	968	968	0
428	20250108	122900	76664266	968	968	968	968	0
429	20250108	122800	76664266	968	971	971	968	14000
430	20250108	122700	63092194	971	971	971	971	0
431	20250108	122600	63092194	971	971	971	971	4039
432	20250108	122500	59170325	971	971	971	971	0
433	20250108	122400	59170325	971	981	981	971	16935
434	20250108	122300	42634023	987	987	987	987	0
435	20250108	122200	42634023	987	987	987	987	0
436	20250108	122100	42634023	987	987	987	987	0
437	20250108	122000	42634023	987	987	987	987	0
438	20250108	121900	42634023	987	987	987	987	0
439	20250108	121800	42634023	987	987	987	987	0
440	20250108	121700	42634023	987	987	987	987	0
441	20250108	121600	42634023	987	987	987	987	0
442	20250108	121500	42634023	987	987	987	987	0
443	20250108	121400	42634023	987	987	987	987	0
444	20250108	121300	42634023	987	987	987	987	0
445	20250108	121200	42634023	987	987	987	987	10
446	20250108	121100	42624153	982	982	982	982	0
447	20250108	121000	42624153	982	982	982	982	0
448	20250108	120900	42624153	982	982	982	982	0
449	20250108	120800	42624153	982	982	982	982	0
450	20250108	120700	42624153	982	982	982	982	0
451	20250108	120600	42624153	982	982	982	982	0
452	20250108	120500	42624153	982	982	982	982	217
453	20250108	120400	42411059	987	987	987	987	0
454	20250108	120300	42411059	987	987	987	987	0
455	20250108	120200	42411059	987	987	987	987	0
456	20250108	120100	42411059	987	987	987	987	0
457	20250108	120000	42411059	987	987	987	987	0
458	20250108	115900	42411059	987	987	987	987	0
459	20250108	115800	42411059	987	987	987	987	0
460	20250108	115700	42411059	987	987	987	987	0
461	20250108	115600	42411059	987	987	987	987	0
462	20250108	115500	42411059	987	987	987	987	0
463	20250108	115400	42411059	987	987	987	987	0
464	20250108	115300	42411059	987	987	987	987	0
465	20250108	115200	42411059	987	987	987	987	50
466	20250108	115100	42361709	987	987	987	987	0
467	20250108	115000	42361709	987	987	987	987	0
468	20250108	114900	42361709	987	987	987	987	0
469	20250108	114800	42361709	987	987	987	987	55
470	20250108	114700	42307424	981	981	981	981	9
471	20250108	114600	42298595	988	988	988	988	0
472	20250108	114500	42298595	988	988	988	988	0
473	20250108	114400	42298595	988	988	988	988	0
474	20250108	114300	42298595	988	988	988	988	0
475	20250108	114200	42298595	988	988	988	988	0
476	20250108	114100	42298595	988	988	988	988	0
477	20250108	114000	42298595	988	988	988	988	0
478	20250108	113900	42298595	988	987	988	987	28
479	20250108	113800	42270955	988	987	988	987	70
480	20250108	113700	42201864	987	987	987	987	0
481	20250108	113600	42201864	987	987	987	987	0
482	20250108	113500	42201864	987	987	987	987	0
483	20250108	113400	42201864	987	987	987	987	0
484	20250108	113300	42201864	987	987	987	987	0
485	20250108	113200	42201864	987	987	987	987	0
486	20250108	113100	42201864	987	987	987	987	0
487	20250108	113000	42201864	987	987	987	987	0
488	20250108	112900	42201864	987	987	987	987	0
489	20250108	112800	42201864	987	987	987	987	0
490	20250108	112700	42201864	987	987	987	987	35
491	20250108	112600	42167319	988	988	988	988	0
492	20250108	112500	42167319	988	988	988	988	0
493	20250108	112400	42167319	988	988	988	988	0
494	20250108	112300	42167319	988	988	988	988	0
495	20250108	112200	42167319	988	988	988	988	0
496	20250108	112100	42167319	988	988	988	988	0
497	20250108	112000	42167319	988	988	988	988	0
498	20250108	111900	42167319	988	988	988	988	0
499	20250108	111800	42167319	988	988	988	988	0
500	20250108	111700	42167319	988	988	988	988	0
501	20250108	111600	42167319	988	988	988	988	0
502	20250108	111500	42167319	988	987	988	987	100
503	20250108	111400	42068599	987	987	987	987	0
504	20250108	111300	42068599	987	987	987	987	0
505	20250108	111200	42068599	987	987	987	987	0
506	20250108	111100	42068599	987	987	987	987	0
507	20250108	111000	42068599	987	987	987	987	0
508	20250108	110900	42068599	987	987	987	987	0
509	20250108	110800	42068599	987	980	987	979	20
510	20250108	110700	42048930	988	988	988	988	0
511	20250108	110600	42048930	988	988	988	988	0
512	20250108	110500	42048930	988	987	988	987	20
513	20250108	110400	42029182	980	980	980	980	0
514	20250108	110300	42029182	980	980	980	980	0
515	20250108	110200	42029182	980	980	980	980	0
516	20250108	110100	42029182	980	980	980	980	0
517	20250108	110000	42029182	980	986	986	980	11000
518	20250108	105900	31229321	986	986	986	986	128
519	20250108	105800	31103113	986	986	986	986	0
520	20250108	105700	31103113	986	986	986	986	0
521	20250108	105600	31103113	986	987	987	986	1069
522	20250108	105500	30048161	988	988	988	988	0
523	20250108	105400	30048161	988	988	988	988	0
524	20250108	105300	30048161	988	988	988	988	0
525	20250108	105200	30048161	988	988	988	988	0
526	20250108	105100	30048161	988	988	988	988	0
527	20250108	105000	30048161	988	988	988	988	0
528	20250108	104900	30048161	988	988	988	988	0
529	20250108	104800	30048161	988	988	988	988	0
530	20250108	104700	30048161	988	988	988	988	0
531	20250108	104600	30048161	988	988	988	988	0
532	20250108	104500	30048161	988	988	988	988	0
533	20250108	104400	30048161	988	988	988	988	0
534	20250108	104300	30048161	988	988	988	988	0
535	20250108	104200	30048161	988	988	988	988	0
536	20250108	104100	30048161	988	988	988	988	35
537	20250108	104000	30013581	990	990	990	990	2
538	20250108	103900	30011601	986	986	986	986	0
539	20250108	103800	30011601	986	986	986	986	0
540	20250108	103700	30011601	986	986	986	986	11
541	20250108	103600	30000755	990	989	990	989	11
542	20250108	103500	29989866	990	990	990	990	0
543	20250108	103400	29989866	990	990	990	990	0
544	20250108	103300	29989866	990	990	990	990	0
545	20250108	103200	29989866	990	990	990	990	500
546	20250108	103100	29494866	990	990	990	990	0
547	20250108	103000	29494866	990	990	990	990	10
548	20250108	102900	29484966	987	987	987	987	1
549	20250108	102800	29483979	990	990	990	990	0
550	20250108	102700	29483979	990	990	990	990	0
551	20250108	102600	29483979	990	990	990	990	0
552	20250108	102500	29483979	990	990	990	990	0
553	20250108	102400	29483979	990	990	990	990	0
554	20250108	102300	29483979	990	990	990	990	8
555	20250108	102200	29476059	986	986	986	986	0
556	20250108	102100	29476059	986	986	986	986	0
557	20250108	102000	29476059	986	986	986	986	0
558	20250108	101900	29476059	986	986	986	986	0
559	20250108	101800	29476059	986	986	986	986	0
560	20250108	101700	29476059	986	986	986	986	0
561	20250108	101600	29476059	986	986	986	986	0
562	20250108	101500	29476059	986	986	986	986	0
563	20250108	101400	29476059	986	987	987	986	131
564	20250108	101300	29346792	987	987	987	987	101
565	20250108	101200	29247105	986	986	986	986	43
566	20250108	101100	29204707	987	987	987	987	6
567	20250108	101000	29198785	987	987	987	987	0
568	20250108	100900	29198785	987	986	987	986	316
569	20250108	100800	28887203	987	987	987	987	89
570	20250108	100700	28799360	987	987	987	987	0
571	20250108	100600	28799360	987	987	987	987	2
572	20250108	100500	28797386	987	987	987	987	10
573	20250108	100400	28787516	987	987	987	987	10
574	20250108	100300	28777646	987	987	987	987	0
575	20250108	100200	28777646	987	987	987	987	0
576	20250108	100100	28777646	987	988	988	987	1288
577	20250108	100000	27506151	990	990	990	990	0
578	20250108	095900	27506151	990	990	990	990	0
579	20250108	095800	27506151	990	990	990	990	1
580	20250108	095700	27505161	990	990	990	990	0
581	20250108	095600	27505161	990	990	990	990	100
582	20250108	095500	27406161	993	993	993	993	0
583	20250108	095400	27406161	993	993	993	993	0
584	20250108	095300	27406161	993	993	993	993	1197
585	20250108	095200	26217540	994	994	994	994	0
586	20250108	095100	26217540	994	994	994	994	0
587	20250108	095000	26217540	994	994	994	994	0
588	20250108	094900	26217540	994	994	994	994	598
589	20250108	094800	25623128	994	994	994	994	0
590	20250108	094700	25623128	994	994	994	994	0
591	20250108	094600	25623128	994	994	994	994	0
592	20250108	094500	25623128	994	994	994	994	0
593	20250108	094400	25623128	994	994	994	994	131
594	20250108	094300	25492914	994	992	994	992	54
595	20250108	094200	25439344	992	991	992	991	5023
596	20250108	094100	20457028	991	991	991	991	2
597	20250108	094000	20455046	990	990	990	990	950
598	20250108	093900	19514546	992	992	992	992	0
599	20250108	093800	19514546	992	992	992	992	0
600	20250108	093700	19514546	992	992	992	992	0
601	20250108	093600	19514546	992	992	992	992	0
602	20250108	093500	19514546	992	992	992	992	0
603	20250108	093400	19514546	992	992	992	992	2
604	20250108	093300	19512562	986	986	986	986	876
605	20250108	093200	18648826	986	987	987	986	1000
606	20250108	093100	17662460	988	988	988	988	7
607	20250108	093000	17655544	994	994	994	994	0
608	20250108	092900	17655544	994	994	994	994	0
609	20250108	092800	17655544	994	994	994	994	0
610	20250108	092700	17655544	994	994	994	994	0
611	20250108	092600	17655544	994	994	994	994	0
612	20250108	092500	17655544	994	994	994	994	0
613	20250108	092400	17655544	994	986	994	986	12
614	20250108	092300	17643696	994	994	994	994	0
615	20250108	092200	17643696	994	994	994	994	0
616	20250108	092100	17643696	994	994	994	994	0
617	20250108	092000	17643696	994	987	994	987	870
618	20250108	091900	16784936	994	994	994	994	1
619	20250108	091800	16783942	990	990	990	990	479
620	20250108	091700	16309732	985	986	986	985	5000
621	20250108	091600	11383882	990	990	990	990	200
622	20250108	091500	11185882	994	994	994	994	0
623	20250108	091400	11185882	994	994	994	994	2
624	20250108	091300	11183894	995	994	995	994	550
625	20250108	091200	10637193	994	994	994	994	2
626	20250108	091100	10635205	985	994	994	985	194
627	20250108	091000	10444097	982	987	987	982	5163
628	20250108	090900	5367345	998	998	998	998	2
629	20250108	090800	5365349	998	989	999	989	12
630	20250108	090700	5353416	999	999	999	999	0
631	20250108	090600	5353416	999	999	999	999	0
632	20250108	090500	5353416	999	999	999	999	5
633	20250108	090400	5348421	985	995	995	985	507
634	20250108	090300	4844216	1003	1003	1003	1003	0
635	20250108	090200	4844216	1003	1003	1003	1003	2
636	20250108	090100	4842210	1006	986	1006	984	1353
637	20250108	090000	3507798	987	987	987	987	3554