KissMeData/129890/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	202000	17650350	976	976	976	976	2385
3	20250113	201900	17650350	976	976	976	976	0
4	20250113	201800	17650350	976	976	976	976	0
5	20250113	201700	17650350	976	976	976	976	0
6	20250113	201600	17650350	976	976	976	976	0
7	20250113	201500	17650350	976	976	976	976	0
8	20250113	201400	17650350	976	976	976	976	0
9	20250113	201300	17650350	976	976	976	976	0
10	20250113	201200	17650350	976	976	976	976	0
11	20250113	201100	17650350	976	976	976	976	0
12	20250113	201000	17650350	976	976	976	976	0
13	20250113	200900	17650350	976	976	976	976	0
14	20250113	200800	17650350	976	976	976	976	0
15	20250113	200700	17650350	976	976	976	976	0
16	20250113	200600	17650350	976	976	976	976	0
17	20250113	200500	17650350	976	976	976	976	0
18	20250113	200400	17650350	976	976	976	976	0
19	20250113	200300	17650350	976	976	976	976	0
20	20250113	200200	17650350	976	976	976	976	0
21	20250113	200100	17650350	976	976	976	976	0
22	20250113	200000	17650350	976	976	976	976	0
23	20250113	195900	17650350	976	976	976	976	0
24	20250113	195800	17650350	976	976	976	976	0
25	20250113	195700	17650350	976	976	976	976	0
26	20250113	195600	17650350	976	976	976	976	0
27	20250113	195500	17650350	976	976	976	976	0
28	20250113	195400	17650350	976	976	976	976	0
29	20250113	195300	17650350	976	976	976	976	0
30	20250113	195200	17650350	976	976	976	976	0
31	20250113	195100	17650350	976	976	976	976	0
32	20250113	195000	17650350	976	976	976	976	2385
33	20250113	194900	17650350	976	976	976	976	0
34	20250113	194800	17650350	976	976	976	976	0
35	20250113	194700	17650350	976	976	976	976	0
36	20250113	194600	17650350	976	976	976	976	0
37	20250113	194500	17650350	976	976	976	976	0
38	20250113	194400	17650350	976	976	976	976	0
39	20250113	194300	17650350	976	976	976	976	0
40	20250113	194200	17650350	976	976	976	976	0
41	20250113	194100	17650350	976	976	976	976	0
42	20250113	194000	17650350	976	976	976	976	0
43	20250113	193900	17650350	976	976	976	976	0
44	20250113	193800	17650350	976	976	976	976	0
45	20250113	193700	17650350	976	976	976	976	0
46	20250113	193600	17650350	976	976	976	976	0
47	20250113	193500	17650350	976	976	976	976	0
48	20250113	193400	17650350	976	976	976	976	0
49	20250113	193300	17650350	976	976	976	976	0
50	20250113	193200	17650350	976	976	976	976	0
51	20250113	193100	17650350	976	976	976	976	0
52	20250113	193000	17650350	976	976	976	976	0
53	20250113	192900	17650350	976	976	976	976	0
54	20250113	192800	17650350	976	976	976	976	0
55	20250113	192700	17650350	976	976	976	976	0
56	20250113	192600	17650350	976	976	976	976	0
57	20250113	192500	17650350	976	976	976	976	0
58	20250113	192400	17650350	976	976	976	976	0
59	20250113	192300	17650350	976	976	976	976	0
60	20250113	192200	17650350	976	976	976	976	0
61	20250113	192100	17650350	976	976	976	976	0
62	20250113	192000	17650350	976	976	976	976	2385
63	20250113	191900	17650350	976	976	976	976	0
64	20250113	191800	17650350	976	976	976	976	0
65	20250113	191700	17650350	976	976	976	976	0
66	20250113	191600	17650350	976	976	976	976	0
67	20250113	191500	17650350	976	976	976	976	0
68	20250113	191400	17650350	976	976	976	976	0
69	20250113	191300	17650350	976	976	976	976	0
70	20250113	191200	17650350	976	976	976	976	0
71	20250113	191100	17650350	976	976	976	976	0
72	20250113	191000	17650350	976	976	976	976	0
73	20250113	190900	17650350	976	976	976	976	0
74	20250113	190800	17650350	976	976	976	976	0
75	20250113	190700	17650350	976	976	976	976	0
76	20250113	190600	17650350	976	976	976	976	0
77	20250113	190500	17650350	976	976	976	976	0
78	20250113	190400	17650350	976	976	976	976	0
79	20250113	190300	17650350	976	976	976	976	0
80	20250113	190200	17650350	976	976	976	976	0
81	20250113	190100	17650350	976	976	976	976	0
82	20250113	190000	17650350	976	976	976	976	0
83	20250113	185900	17650350	976	976	976	976	0
84	20250113	185800	17650350	976	976	976	976	0
85	20250113	185700	17650350	976	976	976	976	0
86	20250113	185600	17650350	976	976	976	976	0
87	20250113	185500	17650350	976	976	976	976	0
88	20250113	185400	17650350	976	976	976	976	0
89	20250113	185300	17650350	976	976	976	976	0
90	20250113	185200	17650350	976	976	976	976	0
91	20250113	185100	17650350	976	976	976	976	0
92	20250113	185000	17650350	976	976	976	976	2385
93	20250113	184900	17650350	976	976	976	976	0
94	20250113	184800	17650350	976	976	976	976	0
95	20250113	184700	17650350	976	976	976	976	0
96	20250113	184600	17650350	976	976	976	976	0
97	20250113	184500	17650350	976	976	976	976	0
98	20250113	184400	17650350	976	976	976	976	0
99	20250113	184300	17650350	976	976	976	976	0
100	20250113	184200	17650350	976	976	976	976	0
101	20250113	184100	17650350	976	976	976	976	0
102	20250113	184000	17650350	976	976	976	976	0
103	20250113	183900	17650350	976	976	976	976	0
104	20250113	183800	17650350	976	976	976	976	0
105	20250113	183700	17650350	976	976	976	976	0
106	20250113	183600	17650350	976	976	976	976	0
107	20250113	183500	17650350	976	976	976	976	0
108	20250113	183400	17650350	976	976	976	976	0
109	20250113	183300	17650350	976	976	976	976	0
110	20250113	183200	17650350	976	976	976	976	0
111	20250113	183100	17650350	976	976	976	976	0
112	20250113	183000	17650350	976	976	976	976	0
113	20250113	182900	17650350	976	976	976	976	0
114	20250113	182800	17650350	976	976	976	976	0
115	20250113	182700	17650350	976	976	976	976	0
116	20250113	182600	17650350	976	976	976	976	0
117	20250113	182500	17650350	976	976	976	976	0
118	20250113	182400	17650350	976	976	976	976	0
119	20250113	182300	17650350	976	976	976	976	0
120	20250113	182200	17650350	976	976	976	976	0
121	20250113	182100	17650350	976	976	976	976	0
122	20250113	182000	17650350	976	976	976	976	2385
123	20250113	181900	17650350	976	976	976	976	0
124	20250113	181800	17650350	976	976	976	976	0
125	20250113	181700	17650350	976	976	976	976	0
126	20250113	181600	17650350	976	976	976	976	0
127	20250113	181500	17650350	976	976	976	976	0
128	20250113	181400	17650350	976	976	976	976	0
129	20250113	181300	17650350	976	976	976	976	0
130	20250113	181200	17650350	976	976	976	976	0
131	20250113	181100	17650350	976	976	976	976	0
132	20250113	181000	17650350	976	976	976	976	0
133	20250113	180900	17650350	976	976	976	976	0
134	20250113	180800	17650350	976	976	976	976	0
135	20250113	180700	17650350	976	976	976	976	0
136	20250113	180600	17650350	976	976	976	976	0
137	20250113	180500	17650350	976	976	976	976	0
138	20250113	180400	17650350	976	976	976	976	0
139	20250113	180300	17650350	976	976	976	976	0
140	20250113	180200	17650350	976	976	976	976	0
141	20250113	180100	17650350	976	976	976	976	0
142	20250113	180000	17650350	976	976	976	976	0
143	20250113	175900	17650350	976	976	976	976	0
144	20250113	175800	17650350	976	976	976	976	0
145	20250113	175700	17650350	976	976	976	976	0
146	20250113	175600	17650350	976	976	976	976	0
147	20250113	175500	17650350	976	976	976	976	0
148	20250113	175400	17650350	976	976	976	976	0
149	20250113	175300	17650350	976	976	976	976	0
150	20250113	175200	17650350	976	976	976	976	0
151	20250113	175100	17650350	976	976	976	976	0
152	20250113	175000	17650350	976	976	976	976	2385
153	20250113	174900	17650350	976	976	976	976	0
154	20250113	174800	17650350	976	976	976	976	0
155	20250113	174700	17650350	976	976	976	976	0
156	20250113	174600	17650350	976	976	976	976	0
157	20250113	174500	17650350	976	976	976	976	0
158	20250113	174400	17650350	976	976	976	976	0
159	20250113	174300	17650350	976	976	976	976	0
160	20250113	174200	17650350	976	976	976	976	0
161	20250113	174100	17650350	976	976	976	976	0
162	20250113	174000	17650350	976	976	976	976	0
163	20250113	173900	17650350	976	976	976	976	0
164	20250113	173800	17650350	976	976	976	976	0
165	20250113	173700	17650350	976	976	976	976	0
166	20250113	173600	17650350	976	976	976	976	0
167	20250113	173500	17650350	976	976	976	976	0
168	20250113	173400	17650350	976	976	976	976	0
169	20250113	173300	17650350	976	976	976	976	0
170	20250113	173200	17650350	976	976	976	976	0
171	20250113	173100	17650350	976	976	976	976	0
172	20250113	173000	17650350	976	976	976	976	0
173	20250113	172900	17650350	976	976	976	976	0
174	20250113	172800	17650350	976	976	976	976	0
175	20250113	172700	17650350	976	976	976	976	0
176	20250113	172600	17650350	976	976	976	976	0
177	20250113	172500	17650350	976	976	976	976	0
178	20250113	172400	17650350	976	976	976	976	0
179	20250113	172300	17650350	976	976	976	976	0
180	20250113	172200	17650350	976	976	976	976	0
181	20250113	172100	17650350	976	976	976	976	0
182	20250113	172000	17650350	976	976	976	976	2385
183	20250113	171900	17650350	976	976	976	976	0
184	20250113	171800	17650350	976	976	976	976	0
185	20250113	171700	17650350	976	976	976	976	0
186	20250113	171600	17650350	976	976	976	976	0
187	20250113	171500	17650350	976	976	976	976	0
188	20250113	171400	17650350	976	976	976	976	0
189	20250113	171300	17650350	976	976	976	976	0
190	20250113	171200	17650350	976	976	976	976	0
191	20250113	171100	17650350	976	976	976	976	0
192	20250113	171000	17650350	976	976	976	976	0
193	20250113	170900	17650350	976	976	976	976	0
194	20250113	170800	17650350	976	976	976	976	0
195	20250113	170700	17650350	976	976	976	976	0
196	20250113	170600	17650350	976	976	976	976	0
197	20250113	170500	17650350	976	976	976	976	0
198	20250113	170400	17650350	976	976	976	976	0
199	20250113	170300	17650350	976	976	976	976	0
200	20250113	170200	17650350	976	976	976	976	0
201	20250113	170100	17650350	976	976	976	976	0
202	20250113	170000	17650350	976	976	976	976	0
203	20250113	165900	17650350	976	976	976	976	0
204	20250113	165800	17650350	976	976	976	976	0
205	20250113	165700	17650350	976	976	976	976	0
206	20250113	165600	17650350	976	976	976	976	0
207	20250113	165500	17650350	976	976	976	976	0
208	20250113	165400	17650350	976	976	976	976	0
209	20250113	165300	17650350	976	976	976	976	0
210	20250113	165200	17650350	976	976	976	976	0
211	20250113	165100	17650350	976	976	976	976	0
212	20250113	165000	17650350	976	976	976	976	2385
213	20250113	164900	17650350	976	976	976	976	0
214	20250113	164800	17650350	976	976	976	976	0
215	20250113	164700	17650350	976	976	976	976	0
216	20250113	164600	17650350	976	976	976	976	0
217	20250113	164500	17650350	976	976	976	976	0
218	20250113	164400	17650350	976	976	976	976	0
219	20250113	164300	17650350	976	976	976	976	0
220	20250113	164200	17650350	976	976	976	976	0
221	20250113	164100	17650350	976	976	976	976	0
222	20250113	164000	17650350	976	976	976	976	0
223	20250113	163900	17650350	976	976	976	976	0
224	20250113	163800	17650350	976	976	976	976	0
225	20250113	163700	17650350	976	976	976	976	0
226	20250113	163600	17650350	976	976	976	976	0
227	20250113	163500	17650350	976	976	976	976	0
228	20250113	163400	17650350	976	976	976	976	0
229	20250113	163300	17650350	976	976	976	976	0
230	20250113	163200	17650350	976	976	976	976	0
231	20250113	163100	17650350	976	976	976	976	0
232	20250113	163000	17650350	976	976	976	976	0
233	20250113	162900	17650350	976	976	976	976	0
234	20250113	162800	17650350	976	976	976	976	0
235	20250113	162700	17650350	976	976	976	976	0
236	20250113	162600	17650350	976	976	976	976	0
237	20250113	162500	17650350	976	976	976	976	0
238	20250113	162400	17650350	976	976	976	976	0
239	20250113	162300	17650350	976	976	976	976	0
240	20250113	162200	17650350	976	976	976	976	0
241	20250113	162100	17650350	976	976	976	976	0
242	20250113	162000	17650350	976	976	976	976	2385
243	20250113	161900	17650350	976	976	976	976	0
244	20250113	161800	17650350	976	976	976	976	0
245	20250113	161700	17650350	976	976	976	976	0
246	20250113	161600	17650350	976	976	976	976	0
247	20250113	161500	17650350	976	976	976	976	0
248	20250113	161400	17650350	976	976	976	976	0
249	20250113	161300	17650350	976	976	976	976	0
250	20250113	161200	17650350	976	976	976	976	0
251	20250113	161100	17650350	976	976	976	976	0
252	20250113	161000	17650350	976	976	976	976	0
253	20250113	160900	17650350	976	976	976	976	0
254	20250113	160800	17650350	976	976	976	976	0
255	20250113	160700	17650350	976	976	976	976	0
256	20250113	160600	17650350	976	976	976	976	0
257	20250113	160500	17650350	976	976	976	976	0
258	20250113	160400	17650350	976	976	976	976	0
259	20250113	160300	17650350	976	976	976	976	0
260	20250113	160200	17650350	976	976	976	976	0
261	20250113	160100	17650350	976	976	976	976	0
262	20250113	160000	17650350	976	976	976	976	0
263	20250113	155900	17650350	976	976	976	976	0
264	20250113	155800	17650350	976	976	976	976	0
265	20250113	155700	17650350	976	976	976	976	0
266	20250113	155600	17650350	976	976	976	976	0
267	20250113	155500	17650350	976	976	976	976	0
268	20250113	155400	17650350	976	976	976	976	0
269	20250113	155300	17650350	976	976	976	976	0
270	20250113	155200	17650350	976	976	976	976	0
271	20250113	155100	17650350	976	976	976	976	0
272	20250113	155000	17650350	976	976	976	976	2385
273	20250113	154900	17650350	976	976	976	976	0
274	20250113	154800	17650350	976	976	976	976	0
275	20250113	154700	17650350	976	976	976	976	0
276	20250113	154600	17650350	976	976	976	976	0
277	20250113	154500	17650350	976	976	976	976	0
278	20250113	154400	17650350	976	976	976	976	0
279	20250113	154300	17650350	976	976	976	976	0
280	20250113	154200	17650350	976	976	976	976	0
281	20250113	154100	17650350	976	976	976	976	0
282	20250113	154000	17650350	976	976	976	976	0
283	20250113	153900	17650350	976	976	976	976	0
284	20250113	153800	17650350	976	976	976	976	0
285	20250113	153700	17650350	976	976	976	976	0
286	20250113	153600	17650350	976	976	976	976	0
287	20250113	153500	17650350	976	976	976	976	0
288	20250113	153400	17650350	976	976	976	976	0
289	20250113	153300	17650350	976	976	976	976	0
290	20250113	153200	17650350	976	976	976	976	0
291	20250113	153100	17650350	976	976	976	976	0
292	20250113	153000	17650350	976	976	976	976	2385
293	20250113	152900	15322590	979	979	979	979	0
294	20250113	152800	15322590	979	979	979	979	0
295	20250113	152700	15322590	979	979	979	979	0
296	20250113	152600	15322590	979	979	979	979	0
297	20250113	152500	15322590	979	979	979	979	0
298	20250113	152400	15322590	979	979	979	979	0
299	20250113	152300	15322590	979	979	979	979	0
300	20250113	152200	15322590	979	979	979	979	0
301	20250113	152100	15322590	979	979	979	979	0
302	20250113	152000	15322590	979	979	979	979	0
303	20250113	151900	15322590	979	979	979	979	0
304	20250113	151800	15322590	979	979	979	979	2303
305	20250113	151700	13067953	979	979	979	979	0
306	20250113	151600	13067953	979	979	979	979	136
307	20250113	151500	12934809	979	979	979	979	0
308	20250113	151400	12934809	979	979	979	979	0
309	20250113	151300	12934809	979	979	979	979	0
310	20250113	151200	12934809	979	979	979	979	0
311	20250113	151100	12934809	979	979	979	979	0
312	20250113	151000	12934809	979	979	979	979	0
313	20250113	150900	12934809	979	979	979	979	0
314	20250113	150800	12934809	979	979	979	979	0
315	20250113	150700	12934809	979	979	979	979	0
316	20250113	150600	12934809	979	979	979	979	0
317	20250113	150500	12934809	979	979	979	979	0
318	20250113	150400	12934809	979	979	979	979	0
319	20250113	150300	12934809	979	979	979	979	1
320	20250113	150200	12933830	980	980	980	980	0
321	20250113	150100	12933830	980	980	980	980	1048
322	20250113	150000	11906790	980	980	980	980	2
323	20250113	145900	11904830	979	979	979	979	0
324	20250113	145800	11904830	979	979	979	979	0
325	20250113	145700	11904830	979	979	979	979	0
326	20250113	145600	11904830	979	979	979	979	0
327	20250113	145500	11904830	979	979	979	979	0
328	20250113	145400	11904830	979	979	979	979	0
329	20250113	145300	11904830	979	979	979	979	50
330	20250113	145200	11855880	983	979	983	979	17
331	20250113	145100	11839233	983	983	983	983	0
332	20250113	145000	11839233	983	983	983	983	1
333	20250113	144900	11838250	979	979	979	979	100
334	20250113	144800	11740350	983	983	983	983	0
335	20250113	144700	11740350	983	983	983	983	0
336	20250113	144600	11740350	983	983	983	983	0
337	20250113	144500	11740350	983	983	983	983	0
338	20250113	144400	11740350	983	983	983	983	0
339	20250113	144300	11740350	983	983	983	983	0
340	20250113	144200	11740350	983	983	983	983	1
341	20250113	144100	11739367	979	979	979	979	0
342	20250113	144000	11739367	979	979	979	979	0
343	20250113	143900	11739367	979	979	979	979	0
344	20250113	143800	11739367	979	979	979	979	1015
345	20250113	143700	10745682	980	980	980	980	0
346	20250113	143600	10745682	980	980	980	980	0
347	20250113	143500	10745682	980	980	980	980	0
348	20250113	143400	10745682	980	980	980	980	0
349	20250113	143300	10745682	980	980	980	980	0
350	20250113	143200	10745682	980	980	980	980	0
351	20250113	143100	10745682	980	980	980	980	19
352	20250113	143000	10727062	980	980	980	980	0
353	20250113	142900	10727062	980	980	980	980	0
354	20250113	142800	10727062	980	980	980	980	0
355	20250113	142700	10727062	980	980	980	980	0
356	20250113	142600	10727062	980	980	980	980	0
357	20250113	142500	10727062	980	980	980	980	0
358	20250113	142400	10727062	980	980	980	980	0
359	20250113	142300	10727062	980	980	980	980	0
360	20250113	142200	10727062	980	980	980	980	0
361	20250113	142100	10727062	980	980	980	980	0
362	20250113	142000	10727062	980	980	980	980	0
363	20250113	141900	10727062	980	980	980	980	4
364	20250113	141800	10723142	979	979	979	979	0
365	20250113	141700	10723142	979	979	979	979	405
366	20250113	141600	10326647	979	979	979	979	0
367	20250113	141500	10326647	979	979	979	979	0
368	20250113	141400	10326647	979	979	979	979	0
369	20250113	141300	10326647	979	979	979	979	0
370	20250113	141200	10326647	979	979	979	979	0
371	20250113	141100	10326647	979	979	979	979	0
372	20250113	141000	10326647	979	979	979	979	150
373	20250113	140900	10179797	979	979	979	979	0
374	20250113	140800	10179797	979	979	979	979	0
375	20250113	140700	10179797	979	979	979	979	0
376	20250113	140600	10179797	979	979	979	979	25
377	20250113	140500	10155322	979	979	979	979	0
378	20250113	140400	10155322	979	979	979	979	0
379	20250113	140300	10155322	979	980	980	979	111
380	20250113	140200	10046563	980	980	980	980	0
381	20250113	140100	10046563	980	980	980	980	1
382	20250113	140000	10045583	980	980	980	980	4
383	20250113	135900	10041663	982	982	982	982	0
384	20250113	135800	10041663	982	982	982	982	0
385	20250113	135700	10041663	982	982	982	982	0
386	20250113	135600	10041663	982	982	982	982	0
387	20250113	135500	10041663	982	982	982	982	0
388	20250113	135400	10041663	982	982	982	982	0
389	20250113	135300	10041663	982	982	982	982	0
390	20250113	135200	10041663	982	982	982	982	0
391	20250113	135100	10041663	982	982	982	982	0
392	20250113	135000	10041663	982	982	982	982	0
393	20250113	134900	10041663	982	982	982	982	120
394	20250113	134800	9923823	980	980	980	980	0
395	20250113	134700	9923823	980	980	980	980	8
396	20250113	134600	9915983	980	980	980	980	0
397	20250113	134500	9915983	980	980	980	980	0
398	20250113	134400	9915983	980	980	980	980	0
399	20250113	134300	9915983	980	980	980	980	5
400	20250113	134200	9911083	980	980	980	980	0
401	20250113	134100	9911083	980	980	980	980	0
402	20250113	134000	9911083	980	980	980	980	0
403	20250113	133900	9911083	980	981	981	980	1832
404	20250113	133800	8114728	981	981	981	981	0
405	20250113	133700	8114728	981	981	981	981	14
406	20250113	133600	8100994	981	981	981	981	0
407	20250113	133500	8100994	981	981	981	981	0
408	20250113	133400	8100994	981	981	981	981	202
409	20250113	133300	7902832	981	981	981	981	0
410	20250113	133200	7902832	981	981	981	981	0
411	20250113	133100	7902832	981	981	981	981	0
412	20250113	133000	7902832	981	981	981	981	15
413	20250113	132900	7888117	983	983	983	983	0
414	20250113	132800	7888117	983	983	983	983	0
415	20250113	132700	7888117	983	983	983	983	0
416	20250113	132600	7888117	983	983	983	983	0
417	20250113	132500	7888117	983	983	983	983	0
418	20250113	132400	7888117	983	983	983	983	0
419	20250113	132300	7888117	983	983	983	983	1
420	20250113	132200	7887134	983	983	983	983	10
421	20250113	132100	7877304	981	981	981	981	0
422	20250113	132000	7877304	981	981	981	981	0
423	20250113	131900	7877304	981	981	981	981	0
424	20250113	131800	7877304	981	981	981	981	0
425	20250113	131700	7877304	981	981	981	981	0
426	20250113	131600	7877304	981	981	981	981	0
427	20250113	131500	7877304	981	981	981	981	0
428	20250113	131400	7877304	981	981	981	981	0
429	20250113	131300	7877304	981	981	981	981	51
430	20250113	131200	7827273	983	983	983	983	0
431	20250113	131100	7827273	983	983	983	983	0
432	20250113	131000	7827273	983	982	983	981	78
433	20250113	130900	7750746	983	983	983	982	2172
434	20250113	130800	5615689	982	982	982	982	0
435	20250113	130700	5615689	982	982	982	982	0
436	20250113	130600	5615689	982	982	982	982	0
437	20250113	130500	5615689	982	982	982	982	0
438	20250113	130400	5615689	982	982	982	982	0
439	20250113	130300	5615689	982	982	982	982	0
440	20250113	130200	5615689	982	982	982	982	0
441	20250113	130100	5615689	982	982	982	982	0
442	20250113	130000	5615689	982	982	982	982	0
443	20250113	125900	5615689	982	982	982	982	0
444	20250113	125800	5615689	982	982	982	982	0
445	20250113	125700	5615689	982	982	982	982	0
446	20250113	125600	5615689	982	982	982	982	29
447	20250113	125500	5587211	983	983	983	983	0
448	20250113	125400	5587211	983	983	983	983	0
449	20250113	125300	5587211	983	983	983	983	1
450	20250113	125200	5586228	987	987	987	987	0
451	20250113	125100	5586228	987	987	987	987	0
452	20250113	125000	5586228	987	987	987	987	0
453	20250113	124900	5586228	987	987	987	987	0
454	20250113	124800	5586228	987	987	987	987	1
455	20250113	124700	5585241	981	981	981	981	0
456	20250113	124600	5585241	981	981	981	981	0
457	20250113	124500	5585241	981	981	981	981	0
458	20250113	124400	5585241	981	981	981	981	0
459	20250113	124300	5585241	981	981	981	981	0
460	20250113	124200	5585241	981	981	981	981	0
461	20250113	124100	5585241	981	981	981	981	0
462	20250113	124000	5585241	981	981	981	981	0
463	20250113	123900	5585241	981	981	981	981	0
464	20250113	123800	5585241	981	981	981	981	0
465	20250113	123700	5585241	981	981	981	981	0
466	20250113	123600	5585241	981	981	981	981	0
467	20250113	123500	5585241	981	981	981	981	0
468	20250113	123400	5585241	981	981	981	981	0
469	20250113	123300	5585241	981	981	981	981	0
470	20250113	123200	5585241	981	981	981	981	1
471	20250113	123100	5584260	988	988	988	988	0
472	20250113	123000	5584260	988	988	988	988	0
473	20250113	122900	5584260	988	988	988	988	0
474	20250113	122800	5584260	988	988	988	988	0
475	20250113	122700	5584260	988	988	988	988	0
476	20250113	122600	5584260	988	988	988	988	0
477	20250113	122500	5584260	988	988	988	988	0
478	20250113	122400	5584260	988	988	988	988	0
479	20250113	122300	5584260	988	988	988	988	1
480	20250113	122200	5583272	981	981	981	981	1
481	20250113	122100	5582291	987	981	987	981	107
482	20250113	122000	5477318	981	981	981	981	700
483	20250113	121900	4790618	988	988	988	988	0
484	20250113	121800	4790618	988	988	988	988	9
485	20250113	121700	4781726	989	989	989	989	0
486	20250113	121600	4781726	989	989	989	989	17
487	20250113	121500	4764913	989	989	989	989	0
488	20250113	121400	4764913	989	989	989	989	0
489	20250113	121300	4764913	989	989	989	989	0
490	20250113	121200	4764913	989	989	989	989	0
491	20250113	121100	4764913	989	989	989	989	0
492	20250113	121000	4764913	989	989	989	989	0
493	20250113	120900	4764913	989	989	989	989	0
494	20250113	120800	4764913	989	989	989	989	0
495	20250113	120700	4764913	989	989	989	989	0
496	20250113	120600	4764913	989	989	989	989	0
497	20250113	120500	4764913	989	989	989	989	0
498	20250113	120400	4764913	989	989	989	989	0
499	20250113	120300	4764913	989	989	989	989	0
500	20250113	120200	4764913	989	989	989	989	0
501	20250113	120100	4764913	989	989	989	989	0
502	20250113	120000	4764913	989	989	989	989	0
503	20250113	115900	4764913	989	989	989	989	0
504	20250113	115800	4764913	989	989	989	989	0
505	20250113	115700	4764913	989	989	989	989	1
506	20250113	115600	4763924	981	981	981	981	0
507	20250113	115500	4763924	981	981	981	981	0
508	20250113	115400	4763924	981	981	981	981	0
509	20250113	115300	4763924	981	981	981	981	0
510	20250113	115200	4763924	981	981	981	981	0
511	20250113	115100	4763924	981	981	981	981	0
512	20250113	115000	4763924	981	981	981	981	0
513	20250113	114900	4763924	981	981	981	981	5
514	20250113	114800	4759019	980	980	980	980	0
515	20250113	114700	4759019	980	980	980	980	0
516	20250113	114600	4759019	980	980	980	980	0
517	20250113	114500	4759019	980	980	980	980	0
518	20250113	114400	4759019	980	982	982	980	36
519	20250113	114300	4723700	982	982	982	982	1
520	20250113	114200	4722718	983	983	983	983	1
521	20250113	114100	4721735	987	987	987	987	8
522	20250113	114000	4713839	990	990	990	990	0
523	20250113	113900	4713839	990	990	990	990	0
524	20250113	113800	4713839	990	990	990	990	0
525	20250113	113700	4713839	990	990	990	990	0
526	20250113	113600	4713839	990	990	990	990	0
527	20250113	113500	4713839	990	990	990	990	0
528	20250113	113400	4713839	990	990	990	990	99
529	20250113	113300	4615829	995	995	995	995	0
530	20250113	113200	4615829	995	995	995	995	0
531	20250113	113100	4615829	995	995	995	995	0
532	20250113	113000	4615829	995	995	995	995	0
533	20250113	112900	4615829	995	995	995	995	0
534	20250113	112800	4615829	995	995	995	995	0
535	20250113	112700	4615829	995	995	995	995	0
536	20250113	112600	4615829	995	995	995	995	6
537	20250113	112500	4609859	995	995	995	995	0
538	20250113	112400	4609859	995	995	995	995	8
539	20250113	112300	4601899	996	996	996	996	0
540	20250113	112200	4601899	996	996	996	996	0
541	20250113	112100	4601899	996	996	996	996	0
542	20250113	112000	4601899	996	996	996	996	0
543	20250113	111900	4601899	996	996	996	996	0
544	20250113	111800	4601899	996	996	996	996	20
545	20250113	111700	4581979	998	998	998	998	0
546	20250113	111600	4581979	998	998	998	998	0
547	20250113	111500	4581979	998	998	998	998	0
548	20250113	111400	4581979	998	998	998	998	43
549	20250113	111300	4539065	998	998	998	998	20
550	20250113	111200	4519105	999	999	999	999	0
551	20250113	111100	4519105	999	981	999	981	251
552	20250113	111000	4270791	989	989	989	989	0
553	20250113	110900	4270791	989	989	989	989	1
554	20250113	110800	4269802	981	981	981	981	0
555	20250113	110700	4269802	981	981	981	981	0
556	20250113	110600	4269802	981	981	981	981	0
557	20250113	110500	4269802	981	981	981	981	0
558	20250113	110400	4269802	981	980	981	980	72
559	20250113	110300	4199222	979	979	979	979	0
560	20250113	110200	4199222	979	979	979	979	0
561	20250113	110100	4199222	979	979	979	979	0
562	20250113	110000	4199222	979	979	979	979	0
563	20250113	105900	4199222	979	979	979	979	66
564	20250113	105800	4134608	979	979	979	979	0
565	20250113	105700	4134608	979	979	979	979	0
566	20250113	105600	4134608	979	979	979	979	20
567	20250113	105500	4115028	979	979	979	979	0
568	20250113	105400	4115028	979	979	979	979	0
569	20250113	105300	4115028	979	979	979	979	0
570	20250113	105200	4115028	979	979	979	979	0
571	20250113	105100	4115028	979	979	979	979	0
572	20250113	105000	4115028	979	979	979	979	0
573	20250113	104900	4115028	979	979	979	979	0
574	20250113	104800	4115028	979	979	979	979	0
575	20250113	104700	4115028	979	979	979	979	0
576	20250113	104600	4115028	979	979	979	979	0
577	20250113	104500	4115028	979	979	979	979	0
578	20250113	104400	4115028	979	979	979	979	0
579	20250113	104300	4115028	979	979	979	979	0
580	20250113	104200	4115028	979	979	979	979	0
581	20250113	104100	4115028	979	980	980	979	522
582	20250113	104000	3603484	981	981	981	981	0
583	20250113	103900	3603484	981	981	981	981	1
584	20250113	103800	3602503	980	980	980	980	0
585	20250113	103700	3602503	980	980	980	980	0
586	20250113	103600	3602503	980	980	980	980	0
587	20250113	103500	3602503	980	980	980	980	0
588	20250113	103400	3602503	980	980	980	980	0
589	20250113	103300	3602503	980	980	980	980	0
590	20250113	103200	3602503	980	980	980	980	0
591	20250113	103100	3602503	980	980	980	980	0
592	20250113	103000	3602503	980	980	980	980	0
593	20250113	102900	3602503	980	980	980	980	1
594	20250113	102800	3601523	981	981	981	981	0
595	20250113	102700	3601523	981	981	981	981	0
596	20250113	102600	3601523	981	981	981	981	0
597	20250113	102500	3601523	981	981	981	981	0
598	20250113	102400	3601523	981	982	982	981	247
599	20250113	102300	3359204	983	983	983	983	100
600	20250113	102200	3260904	982	982	982	982	0
601	20250113	102100	3260904	982	982	982	982	0
602	20250113	102000	3260904	982	982	982	982	0
603	20250113	101900	3260904	982	982	982	982	0
604	20250113	101800	3260904	982	982	982	982	0
605	20250113	101700	3260904	982	982	982	982	1
606	20250113	101600	3259922	983	983	983	983	3
607	20250113	101500	3256973	983	983	983	983	100
608	20250113	101400	3158673	982	982	982	982	0
609	20250113	101300	3158673	982	982	982	982	0
610	20250113	101200	3158673	982	982	982	982	0
611	20250113	101100	3158673	982	982	982	982	9
612	20250113	101000	3149835	982	982	982	982	0
613	20250113	100900	3149835	982	982	982	982	0
614	20250113	100800	3149835	982	988	988	982	2
615	20250113	100700	3147865	988	988	988	988	0
616	20250113	100600	3147865	988	988	988	988	1
617	20250113	100500	3146877	981	981	981	981	0
618	20250113	100400	3146877	981	981	981	981	0
619	20250113	100300	3146877	981	981	981	981	0
620	20250113	100200	3146877	981	981	981	981	0
621	20250113	100100	3146877	981	981	981	981	0
622	20250113	100000	3146877	981	981	981	981	0
623	20250113	095900	3146877	981	981	981	980	86
624	20250113	095800	3062512	982	984	984	982	19
625	20250113	095700	3043833	984	984	984	984	22
626	20250113	095600	3022185	985	985	985	985	0
627	20250113	095500	3022185	985	985	985	985	100
628	20250113	095400	2923685	985	985	985	985	45
629	20250113	095300	2879360	985	986	986	985	15
630	20250113	095200	2864571	987	988	988	987	312
631	20250113	095100	2556619	988	988	988	988	12
632	20250113	095000	2544763	989	989	989	989	3
633	20250113	094900	2541796	989	989	989	989	5
634	20250113	094800	2536851	989	989	989	989	3
635	20250113	094700	2533884	989	989	989	989	0
636	20250113	094600	2533884	989	989	989	989	3
637	20250113	094500	2530917	988	988	988	988	1
638	20250113	094400	2529929	989	989	989	989	0
639	20250113	094300	2529929	989	989	989	989	0
640	20250113	094200	2529929	989	989	989	989	0
641	20250113	094100	2529929	989	989	989	989	150
642	20250113	094000	2381579	988	988	988	988	0
643	20250113	093900	2381579	988	989	989	988	3
644	20250113	093800	2378613	987	988	988	987	367
645	20250113	093700	2016018	988	988	988	988	636
646	20250113	093600	1387650	988	988	988	988	0
647	20250113	093500	1387650	988	988	988	988	0
648	20250113	093400	1387650	988	989	989	988	113
649	20250113	093300	1275903	989	989	989	989	0
650	20250113	093200	1275903	989	989	989	989	0
651	20250113	093100	1275903	989	989	989	989	0
652	20250113	093000	1275903	989	989	989	989	1
653	20250113	092900	1274914	999	999	999	999	0
654	20250113	092800	1274914	999	999	999	999	0
655	20250113	092700	1274914	999	999	999	999	5
656	20250113	092600	1269919	999	999	999	999	100
657	20250113	092500	1170019	999	999	999	999	100
658	20250113	092400	1070119	1000	990	1000	990	203
659	20250113	092300	868184	990	990	990	990	0
660	20250113	092200	868184	990	990	990	990	100
661	20250113	092100	769184	987	987	987	987	0
662	20250113	092000	769184	987	987	987	987	0
663	20250113	091900	769184	987	987	987	987	0
664	20250113	091800	769184	987	987	987	987	0
665	20250113	091700	769184	987	987	987	987	1
666	20250113	091600	768197	988	988	988	988	0
667	20250113	091500	768197	988	988	988	988	22
668	20250113	091400	746461	990	990	990	990	0
669	20250113	091300	746461	990	990	990	990	0
670	20250113	091200	746461	990	990	990	990	1
671	20250113	091100	745471	984	984	984	984	178
672	20250113	091000	570319	981	981	981	981	0
673	20250113	090900	570319	981	986	987	981	301
674	20250113	090800	273303	986	986	986	986	15
675	20250113	090700	258513	979	979	979	979	0
676	20250113	090600	258513	979	979	979	979	0
677	20250113	090500	258513	979	979	979	979	0
678	20250113	090400	258513	979	979	979	979	0
679	20250113	090300	258513	979	979	979	979	90
680	20250113	090200	170403	979	979	979	979	16
681	20250113	090100	154739	979	981	981	979	11
682	20250113	090000	143950	982	987	987	982	146