KissMeData/131090/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	202000	142730760	925	925	925	925	7875
3	20250113	201900	142730760	925	925	925	925	0
4	20250113	201800	142730760	925	925	925	925	0
5	20250113	201700	142730760	925	925	925	925	0
6	20250113	201600	142730760	925	925	925	925	0
7	20250113	201500	142730760	925	925	925	925	0
8	20250113	201400	142730760	925	925	925	925	0
9	20250113	201300	142730760	925	925	925	925	0
10	20250113	201200	142730760	925	925	925	925	0
11	20250113	201100	142730760	925	925	925	925	0
12	20250113	201000	142730760	925	925	925	925	0
13	20250113	200900	142730760	925	925	925	925	0
14	20250113	200800	142730760	925	925	925	925	0
15	20250113	200700	142730760	925	925	925	925	0
16	20250113	200600	142730760	925	925	925	925	0
17	20250113	200500	142730760	925	925	925	925	0
18	20250113	200400	142730760	925	925	925	925	0
19	20250113	200300	142730760	925	925	925	925	0
20	20250113	200200	142730760	925	925	925	925	0
21	20250113	200100	142730760	925	925	925	925	0
22	20250113	200000	142730760	925	925	925	925	0
23	20250113	195900	142730760	925	925	925	925	0
24	20250113	195800	142730760	925	925	925	925	0
25	20250113	195700	142730760	925	925	925	925	0
26	20250113	195600	142730760	925	925	925	925	0
27	20250113	195500	142730760	925	925	925	925	0
28	20250113	195400	142730760	925	925	925	925	0
29	20250113	195300	142730760	925	925	925	925	0
30	20250113	195200	142730760	925	925	925	925	0
31	20250113	195100	142730760	925	925	925	925	0
32	20250113	195000	142730760	925	925	925	925	7875
33	20250113	194900	142730760	925	925	925	925	0
34	20250113	194800	142730760	925	925	925	925	0
35	20250113	194700	142730760	925	925	925	925	0
36	20250113	194600	142730760	925	925	925	925	0
37	20250113	194500	142730760	925	925	925	925	0
38	20250113	194400	142730760	925	925	925	925	0
39	20250113	194300	142730760	925	925	925	925	0
40	20250113	194200	142730760	925	925	925	925	0
41	20250113	194100	142730760	925	925	925	925	0
42	20250113	194000	142730760	925	925	925	925	0
43	20250113	193900	142730760	925	925	925	925	0
44	20250113	193800	142730760	925	925	925	925	0
45	20250113	193700	142730760	925	925	925	925	0
46	20250113	193600	142730760	925	925	925	925	0
47	20250113	193500	142730760	925	925	925	925	0
48	20250113	193400	142730760	925	925	925	925	0
49	20250113	193300	142730760	925	925	925	925	0
50	20250113	193200	142730760	925	925	925	925	0
51	20250113	193100	142730760	925	925	925	925	0
52	20250113	193000	142730760	925	925	925	925	0
53	20250113	192900	142730760	925	925	925	925	0
54	20250113	192800	142730760	925	925	925	925	0
55	20250113	192700	142730760	925	925	925	925	0
56	20250113	192600	142730760	925	925	925	925	0
57	20250113	192500	142730760	925	925	925	925	0
58	20250113	192400	142730760	925	925	925	925	0
59	20250113	192300	142730760	925	925	925	925	0
60	20250113	192200	142730760	925	925	925	925	0
61	20250113	192100	142730760	925	925	925	925	0
62	20250113	192000	142730760	925	925	925	925	7875
63	20250113	191900	142730760	925	925	925	925	0
64	20250113	191800	142730760	925	925	925	925	0
65	20250113	191700	142730760	925	925	925	925	0
66	20250113	191600	142730760	925	925	925	925	0
67	20250113	191500	142730760	925	925	925	925	0
68	20250113	191400	142730760	925	925	925	925	0
69	20250113	191300	142730760	925	925	925	925	0
70	20250113	191200	142730760	925	925	925	925	0
71	20250113	191100	142730760	925	925	925	925	0
72	20250113	191000	142730760	925	925	925	925	0
73	20250113	190900	142730760	925	925	925	925	0
74	20250113	190800	142730760	925	925	925	925	0
75	20250113	190700	142730760	925	925	925	925	0
76	20250113	190600	142730760	925	925	925	925	0
77	20250113	190500	142730760	925	925	925	925	0
78	20250113	190400	142730760	925	925	925	925	0
79	20250113	190300	142730760	925	925	925	925	0
80	20250113	190200	142730760	925	925	925	925	0
81	20250113	190100	142730760	925	925	925	925	0
82	20250113	190000	142730760	925	925	925	925	0
83	20250113	185900	142730760	925	925	925	925	0
84	20250113	185800	142730760	925	925	925	925	0
85	20250113	185700	142730760	925	925	925	925	0
86	20250113	185600	142730760	925	925	925	925	0
87	20250113	185500	142730760	925	925	925	925	0
88	20250113	185400	142730760	925	925	925	925	0
89	20250113	185300	142730760	925	925	925	925	0
90	20250113	185200	142730760	925	925	925	925	0
91	20250113	185100	142730760	925	925	925	925	0
92	20250113	185000	142730760	925	925	925	925	7875
93	20250113	184900	142730760	925	925	925	925	0
94	20250113	184800	142730760	925	925	925	925	0
95	20250113	184700	142730760	925	925	925	925	0
96	20250113	184600	142730760	925	925	925	925	0
97	20250113	184500	142730760	925	925	925	925	0
98	20250113	184400	142730760	925	925	925	925	0
99	20250113	184300	142730760	925	925	925	925	0
100	20250113	184200	142730760	925	925	925	925	0
101	20250113	184100	142730760	925	925	925	925	0
102	20250113	184000	142730760	925	925	925	925	0
103	20250113	183900	142730760	925	925	925	925	0
104	20250113	183800	142730760	925	925	925	925	0
105	20250113	183700	142730760	925	925	925	925	0
106	20250113	183600	142730760	925	925	925	925	0
107	20250113	183500	142730760	925	925	925	925	0
108	20250113	183400	142730760	925	925	925	925	0
109	20250113	183300	142730760	925	925	925	925	0
110	20250113	183200	142730760	925	925	925	925	0
111	20250113	183100	142730760	925	925	925	925	0
112	20250113	183000	142730760	925	925	925	925	0
113	20250113	182900	142730760	925	925	925	925	0
114	20250113	182800	142730760	925	925	925	925	0
115	20250113	182700	142730760	925	925	925	925	0
116	20250113	182600	142730760	925	925	925	925	0
117	20250113	182500	142730760	925	925	925	925	0
118	20250113	182400	142730760	925	925	925	925	0
119	20250113	182300	142730760	925	925	925	925	0
120	20250113	182200	142730760	925	925	925	925	0
121	20250113	182100	142730760	925	925	925	925	0
122	20250113	182000	142730760	925	925	925	925	7875
123	20250113	181900	142730760	925	925	925	925	0
124	20250113	181800	142730760	925	925	925	925	0
125	20250113	181700	142730760	925	925	925	925	0
126	20250113	181600	142730760	925	925	925	925	0
127	20250113	181500	142730760	925	925	925	925	0
128	20250113	181400	142730760	925	925	925	925	0
129	20250113	181300	142730760	925	925	925	925	0
130	20250113	181200	142730760	925	925	925	925	0
131	20250113	181100	142730760	925	925	925	925	0
132	20250113	181000	142730760	925	925	925	925	0
133	20250113	180900	142730760	925	925	925	925	0
134	20250113	180800	142730760	925	925	925	925	0
135	20250113	180700	142730760	925	925	925	925	0
136	20250113	180600	142730760	925	925	925	925	0
137	20250113	180500	142730760	925	925	925	925	0
138	20250113	180400	142730760	925	925	925	925	0
139	20250113	180300	142730760	925	925	925	925	0
140	20250113	180200	142730760	925	925	925	925	0
141	20250113	180100	142730760	925	925	925	925	0
142	20250113	180000	142730760	925	925	925	925	0
143	20250113	175900	142730760	925	925	925	925	0
144	20250113	175800	142730760	925	925	925	925	0
145	20250113	175700	142730760	925	925	925	925	0
146	20250113	175600	142730760	925	925	925	925	0
147	20250113	175500	142730760	925	925	925	925	0
148	20250113	175400	142730760	925	925	925	925	0
149	20250113	175300	142730760	925	925	925	925	0
150	20250113	175200	142730760	925	925	925	925	0
151	20250113	175100	142730760	925	925	925	925	0
152	20250113	175000	142730760	925	925	925	925	7875
153	20250113	174900	142730760	925	925	925	925	0
154	20250113	174800	142730760	925	925	925	925	0
155	20250113	174700	142730760	925	925	925	925	0
156	20250113	174600	142730760	925	925	925	925	0
157	20250113	174500	142730760	925	925	925	925	0
158	20250113	174400	142730760	925	925	925	925	0
159	20250113	174300	142730760	925	925	925	925	0
160	20250113	174200	142730760	925	925	925	925	0
161	20250113	174100	142730760	925	925	925	925	0
162	20250113	174000	142730760	925	925	925	925	0
163	20250113	173900	142730760	925	925	925	925	0
164	20250113	173800	142730760	925	925	925	925	0
165	20250113	173700	142730760	925	925	925	925	0
166	20250113	173600	142730760	925	925	925	925	0
167	20250113	173500	142730760	925	925	925	925	0
168	20250113	173400	142730760	925	925	925	925	0
169	20250113	173300	142730760	925	925	925	925	0
170	20250113	173200	142730760	925	925	925	925	0
171	20250113	173100	142730760	925	925	925	925	0
172	20250113	173000	142730760	925	925	925	925	0
173	20250113	172900	142730760	925	925	925	925	0
174	20250113	172800	142730760	925	925	925	925	0
175	20250113	172700	142730760	925	925	925	925	0
176	20250113	172600	142730760	925	925	925	925	0
177	20250113	172500	142730760	925	925	925	925	0
178	20250113	172400	142730760	925	925	925	925	0
179	20250113	172300	142730760	925	925	925	925	0
180	20250113	172200	142730760	925	925	925	925	0
181	20250113	172100	142730760	925	925	925	925	0
182	20250113	172000	142730760	925	925	925	925	7875
183	20250113	171900	142730760	925	925	925	925	0
184	20250113	171800	142730760	925	925	925	925	0
185	20250113	171700	142730760	925	925	925	925	0
186	20250113	171600	142730760	925	925	925	925	0
187	20250113	171500	142730760	925	925	925	925	0
188	20250113	171400	142730760	925	925	925	925	0
189	20250113	171300	142730760	925	925	925	925	0
190	20250113	171200	142730760	925	925	925	925	0
191	20250113	171100	142730760	925	925	925	925	0
192	20250113	171000	142730760	925	925	925	925	0
193	20250113	170900	142730760	925	925	925	925	0
194	20250113	170800	142730760	925	925	925	925	0
195	20250113	170700	142730760	925	925	925	925	0
196	20250113	170600	142730760	925	925	925	925	0
197	20250113	170500	142730760	925	925	925	925	0
198	20250113	170400	142730760	925	925	925	925	0
199	20250113	170300	142730760	925	925	925	925	0
200	20250113	170200	142730760	925	925	925	925	0
201	20250113	170100	142730760	925	925	925	925	0
202	20250113	170000	142730760	925	925	925	925	0
203	20250113	165900	142730760	925	925	925	925	0
204	20250113	165800	142730760	925	925	925	925	0
205	20250113	165700	142730760	925	925	925	925	0
206	20250113	165600	142730760	925	925	925	925	0
207	20250113	165500	142730760	925	925	925	925	0
208	20250113	165400	142730760	925	925	925	925	0
209	20250113	165300	142730760	925	925	925	925	0
210	20250113	165200	142730760	925	925	925	925	0
211	20250113	165100	142730760	925	925	925	925	0
212	20250113	165000	142730760	925	925	925	925	7875
213	20250113	164900	142730760	925	925	925	925	0
214	20250113	164800	142730760	925	925	925	925	0
215	20250113	164700	142730760	925	925	925	925	0
216	20250113	164600	142730760	925	925	925	925	0
217	20250113	164500	142730760	925	925	925	925	0
218	20250113	164400	142730760	925	925	925	925	0
219	20250113	164300	142730760	925	925	925	925	0
220	20250113	164200	142730760	925	925	925	925	0
221	20250113	164100	142730760	925	925	925	925	0
222	20250113	164000	142730760	925	925	925	925	0
223	20250113	163900	142730760	925	925	925	925	0
224	20250113	163800	142730760	925	925	925	925	0
225	20250113	163700	142730760	925	925	925	925	0
226	20250113	163600	142730760	925	925	925	925	0
227	20250113	163500	142730760	925	925	925	925	0
228	20250113	163400	142730760	925	925	925	925	0
229	20250113	163300	142730760	925	925	925	925	0
230	20250113	163200	142730760	925	925	925	925	0
231	20250113	163100	142730760	925	925	925	925	0
232	20250113	163000	142730760	925	925	925	925	0
233	20250113	162900	142730760	925	925	925	925	0
234	20250113	162800	142730760	925	925	925	925	0
235	20250113	162700	142730760	925	925	925	925	0
236	20250113	162600	142730760	925	925	925	925	0
237	20250113	162500	142730760	925	925	925	925	0
238	20250113	162400	142730760	925	925	925	925	0
239	20250113	162300	142730760	925	925	925	925	0
240	20250113	162200	142730760	925	925	925	925	0
241	20250113	162100	142730760	925	925	925	925	0
242	20250113	162000	142730760	925	925	925	925	7875
243	20250113	161900	142730760	925	925	925	925	0
244	20250113	161800	142730760	925	925	925	925	0
245	20250113	161700	142730760	925	925	925	925	0
246	20250113	161600	142730760	925	925	925	925	0
247	20250113	161500	142730760	925	925	925	925	0
248	20250113	161400	142730760	925	925	925	925	0
249	20250113	161300	142730760	925	925	925	925	0
250	20250113	161200	142730760	925	925	925	925	0
251	20250113	161100	142730760	925	925	925	925	0
252	20250113	161000	142730760	925	925	925	925	0
253	20250113	160900	142730760	925	925	925	925	0
254	20250113	160800	142730760	925	925	925	925	0
255	20250113	160700	142730760	925	925	925	925	0
256	20250113	160600	142730760	925	925	925	925	0
257	20250113	160500	142730760	925	925	925	925	0
258	20250113	160400	142730760	925	925	925	925	0
259	20250113	160300	142730760	925	925	925	925	0
260	20250113	160200	142730760	925	925	925	925	0
261	20250113	160100	142730760	925	925	925	925	0
262	20250113	160000	142730760	925	925	925	925	0
263	20250113	155900	142730760	925	925	925	925	0
264	20250113	155800	142730760	925	925	925	925	0
265	20250113	155700	142730760	925	925	925	925	0
266	20250113	155600	142730760	925	925	925	925	0
267	20250113	155500	142730760	925	925	925	925	0
268	20250113	155400	142730760	925	925	925	925	0
269	20250113	155300	142730760	925	925	925	925	0
270	20250113	155200	142730760	925	925	925	925	0
271	20250113	155100	142730760	925	925	925	925	0
272	20250113	155000	142730760	925	925	925	925	7875
273	20250113	154900	142730760	925	925	925	925	0
274	20250113	154800	142730760	925	925	925	925	0
275	20250113	154700	142730760	925	925	925	925	0
276	20250113	154600	142730760	925	925	925	925	0
277	20250113	154500	142730760	925	925	925	925	0
278	20250113	154400	142730760	925	925	925	925	0
279	20250113	154300	142730760	925	925	925	925	0
280	20250113	154200	142730760	925	925	925	925	0
281	20250113	154100	142730760	925	925	925	925	0
282	20250113	154000	142730760	925	925	925	925	0
283	20250113	153900	142730760	925	925	925	925	0
284	20250113	153800	142730760	925	925	925	925	0
285	20250113	153700	142730760	925	925	925	925	0
286	20250113	153600	142730760	925	925	925	925	0
287	20250113	153500	142730760	925	925	925	925	0
288	20250113	153400	142730760	925	925	925	925	0
289	20250113	153300	142730760	925	925	925	925	0
290	20250113	153200	142730760	925	925	925	925	0
291	20250113	153100	142730760	925	925	925	925	0
292	20250113	153000	142730760	925	925	925	925	7875
293	20250113	152900	135446385	920	920	920	920	0
294	20250113	152800	135446385	920	920	920	920	0
295	20250113	152700	135446385	920	920	920	920	0
296	20250113	152600	135446385	920	920	920	920	0
297	20250113	152500	135446385	920	920	920	920	0
298	20250113	152400	135446385	920	920	920	920	0
299	20250113	152300	135446385	920	920	920	920	0
300	20250113	152200	135446385	920	920	920	920	0
301	20250113	152100	135446385	920	920	920	920	0
302	20250113	152000	135446385	920	920	920	920	0
303	20250113	151900	135446385	920	920	920	920	1
304	20250113	151800	135445465	918	918	918	918	1
305	20250113	151700	135444547	920	920	920	920	44
306	20250113	151600	135404067	921	922	922	921	26
307	20250113	151500	135380116	924	924	924	924	0
308	20250113	151400	135380116	924	922	924	922	725
309	20250113	151300	134711350	923	923	923	923	90
310	20250113	151200	134628280	924	924	924	924	1360
311	20250113	151100	133371640	924	924	924	924	0
312	20250113	151000	133371640	924	922	924	919	688
313	20250113	150900	132736428	925	925	925	925	0
314	20250113	150800	132736428	925	925	925	925	0
315	20250113	150700	132736428	925	925	925	925	0
316	20250113	150600	132736428	925	925	925	925	0
317	20250113	150500	132736428	925	925	925	925	0
318	20250113	150400	132736428	925	925	925	925	0
319	20250113	150300	132736428	925	927	927	918	7610
320	20250113	150200	125736783	929	929	929	929	0
321	20250113	150100	125736783	929	929	929	929	0
322	20250113	150000	125736783	929	929	929	929	1
323	20250113	145900	125735854	929	929	929	929	0
324	20250113	145800	125735854	929	929	929	929	1
325	20250113	145700	125734925	926	926	926	926	0
326	20250113	145600	125734925	926	926	926	926	500
327	20250113	145500	125271925	926	929	929	926	500
328	20250113	145400	124808817	930	930	930	930	29
329	20250113	145300	124781847	930	930	930	930	50
330	20250113	145200	124735347	931	931	931	931	0
331	20250113	145100	124735347	931	931	931	931	0
332	20250113	145000	124735347	931	931	931	931	819
333	20250113	144900	123972858	932	932	932	932	0
334	20250113	144800	123972858	932	932	932	932	0
335	20250113	144700	123972858	932	932	932	932	41
336	20250113	144600	123934646	933	933	933	933	0
337	20250113	144500	123934646	933	933	933	933	301
338	20250113	144400	123653813	933	933	933	933	730
339	20250113	144300	122972723	937	939	939	937	1158
340	20250113	144200	121887375	939	939	939	939	0
341	20250113	144100	121887375	939	939	939	939	0
342	20250113	144000	121887375	939	939	939	939	9
343	20250113	143900	121878924	939	939	939	939	0
344	20250113	143800	121878924	939	939	939	939	0
345	20250113	143700	121878924	939	939	939	939	0
346	20250113	143600	121878924	939	936	939	931	3557
347	20250113	143500	118546269	939	937	939	937	2150
348	20250113	143400	116529419	941	941	941	941	0
349	20250113	143300	116529419	941	941	941	941	1
350	20250113	143200	116528478	933	945	947	933	3013
351	20250113	143100	113683597	945	945	945	945	0
352	20250113	143000	113683597	945	945	945	945	1
353	20250113	142900	113682652	942	942	945	942	4779
354	20250113	142800	109170796	942	939	942	939	2332
355	20250113	142700	106977634	939	938	939	938	1194
356	20250113	142600	105857661	938	934	938	934	722
357	20250113	142500	105182023	934	934	934	934	18
358	20250113	142400	105165211	934	934	934	934	18
359	20250113	142300	105148399	934	934	934	934	1
360	20250113	142200	105147465	933	931	933	931	108
361	20250113	142100	105046863	931	928	931	928	1701
362	20250113	142000	103465866	928	927	928	927	21
363	20250113	141900	103446398	928	928	928	928	0
364	20250113	141800	103446398	928	928	928	928	0
365	20250113	141700	103446398	928	927	928	927	100
366	20250113	141600	103353642	928	928	928	928	0
367	20250113	141500	103353642	928	928	928	928	0
368	20250113	141400	103353642	928	928	928	928	0
369	20250113	141300	103353642	928	928	928	928	0
370	20250113	141200	103353642	928	928	928	928	2
371	20250113	141100	103351786	928	928	928	928	0
372	20250113	141000	103351786	928	928	928	928	0
373	20250113	140900	103351786	928	928	928	928	0
374	20250113	140800	103351786	928	928	928	928	0
375	20250113	140700	103351786	928	928	928	928	0
376	20250113	140600	103351786	928	928	928	928	0
377	20250113	140500	103351786	928	928	928	928	0
378	20250113	140400	103351786	928	928	928	928	0
379	20250113	140300	103351786	928	928	928	928	0
380	20250113	140200	103351786	928	928	928	928	0
381	20250113	140100	103351786	928	928	928	928	0
382	20250113	140000	103351786	928	928	928	928	1
383	20250113	135900	103350858	928	928	928	927	1749
384	20250113	135800	101728150	929	929	929	929	1
385	20250113	135700	101727221	930	930	930	930	0
386	20250113	135600	101727221	930	930	930	930	0
387	20250113	135500	101727221	930	930	930	930	1
388	20250113	135400	101726291	929	930	930	929	14
389	20250113	135300	101713283	931	929	931	929	1372
390	20250113	135200	100438410	928	924	928	924	4559
391	20250113	135100	96215664	923	922	923	922	1150
392	20250113	135000	95155353	922	922	922	922	1
393	20250113	134900	95154431	922	921	922	921	9
394	20250113	134800	95146141	921	921	921	921	1
395	20250113	134700	95145220	921	921	921	921	1085
396	20250113	134600	94145935	921	921	921	921	598
397	20250113	134500	93595177	921	921	921	921	0
398	20250113	134400	93595177	921	921	921	921	0
399	20250113	134300	93595177	921	921	921	921	8
400	20250113	134200	93587809	921	921	921	921	0
401	20250113	134100	93587809	921	921	921	921	0
402	20250113	134000	93587809	921	921	921	921	0
403	20250113	133900	93587809	921	921	921	921	12
404	20250113	133800	93576757	920	920	920	920	0
405	20250113	133700	93576757	920	920	920	920	201
406	20250113	133600	93391837	919	919	919	919	0
407	20250113	133500	93391837	919	919	919	919	0
408	20250113	133400	93391837	919	919	919	919	0
409	20250113	133300	93391837	919	919	919	919	1094
410	20250113	133200	92386451	919	919	919	919	425
411	20250113	133100	91995876	919	919	919	919	314
412	20250113	133000	91707310	919	919	919	919	375
413	20250113	132900	91362685	913	913	913	913	0
414	20250113	132800	91362685	913	913	913	913	0
415	20250113	132700	91362685	913	922	922	913	5000
416	20250113	132600	86779662	922	922	922	922	1000
417	20250113	132500	85857662	922	922	922	922	0
418	20250113	132400	85857662	922	922	922	922	1000
419	20250113	132300	84935662	926	926	926	926	0
420	20250113	132200	84935662	926	926	926	926	1010
421	20250113	132100	84000402	926	926	926	926	1
422	20250113	132000	83999476	925	924	925	924	2601
423	20250113	131900	81594851	920	920	920	920	1000
424	20250113	131800	80674851	924	924	924	924	0
425	20250113	131700	80674851	924	924	924	924	6
426	20250113	131600	80669307	920	920	920	920	0
427	20250113	131500	80669307	920	920	920	920	1000
428	20250113	131400	79749307	921	921	921	921	0
429	20250113	131300	79749307	921	921	921	921	1086
430	20250113	131200	78749101	917	920	920	917	5000
431	20250113	131100	74158709	919	919	919	919	0
432	20250113	131000	74158709	919	919	919	919	0
433	20250113	130900	74158709	919	919	919	919	0
434	20250113	130800	74158709	919	922	922	919	5500
435	20250113	130700	69097899	920	920	920	920	0
436	20250113	130600	69097899	920	920	920	920	0
437	20250113	130500	69097899	920	920	920	920	0
438	20250113	130400	69097899	920	920	920	920	0
439	20250113	130300	69097899	920	920	920	920	0
440	20250113	130200	69097899	920	920	920	920	0
441	20250113	130100	69097899	920	920	920	920	0
442	20250113	130000	69097899	920	920	920	920	0
443	20250113	125900	69097899	920	920	920	920	0
444	20250113	125800	69097899	920	920	920	920	0
445	20250113	125700	69097899	920	923	923	920	3000
446	20250113	125600	66335430	923	923	923	923	0
447	20250113	125500	66335430	923	923	923	923	2
448	20250113	125400	66333584	925	925	925	925	0
449	20250113	125300	66333584	925	925	925	925	0
450	20250113	125200	66333584	925	925	925	925	0
451	20250113	125100	66333584	925	925	925	925	0
452	20250113	125000	66333584	925	925	925	925	420
453	20250113	124900	65945084	923	923	923	923	0
454	20250113	124800	65945084	923	923	923	923	0
455	20250113	124700	65945084	923	923	923	923	0
456	20250113	124600	65945084	923	923	923	923	0
457	20250113	124500	65945084	923	923	923	923	0
458	20250113	124400	65945084	923	923	923	923	0
459	20250113	124300	65945084	923	923	923	923	0
460	20250113	124200	65945084	923	925	925	923	145
461	20250113	124100	65811235	923	923	923	923	0
462	20250113	124000	65811235	923	923	923	923	0
463	20250113	123900	65811235	923	926	926	923	3345
464	20250113	123800	62717231	929	929	929	929	0
465	20250113	123700	62717231	929	928	929	928	19
466	20250113	123600	62699594	926	926	926	926	0
467	20250113	123500	62699594	926	926	926	926	0
468	20250113	123400	62699594	926	926	926	926	0
469	20250113	123300	62699594	926	926	926	926	0
470	20250113	123200	62699594	926	926	926	926	0
471	20250113	123100	62699594	926	926	926	926	1093
472	20250113	123000	61687476	926	926	926	926	24
473	20250113	122900	61665252	925	925	925	925	0
474	20250113	122800	61665252	925	925	925	925	0
475	20250113	122700	61665252	925	929	929	925	1070
476	20250113	122600	60675462	929	929	929	929	0
477	20250113	122500	60675462	929	929	929	929	0
478	20250113	122400	60675462	929	929	929	929	0
479	20250113	122300	60675462	929	929	929	929	0
480	20250113	122200	60675462	929	929	929	929	1
481	20250113	122100	60674533	926	926	926	926	0
482	20250113	122000	60674533	926	926	926	926	1812
483	20250113	121900	58996621	926	926	926	926	1110
484	20250113	121800	57968761	926	926	926	926	0
485	20250113	121700	57968761	926	925	926	924	15
486	20250113	121600	57954885	926	926	926	926	0
487	20250113	121500	57954885	926	926	926	926	1180
488	20250113	121400	56862205	926	926	926	926	0
489	20250113	121300	56862205	926	926	926	926	0
490	20250113	121200	56862205	926	926	926	926	0
491	20250113	121100	56862205	926	926	926	926	0
492	20250113	121000	56862205	926	926	926	926	0
493	20250113	120900	56862205	926	926	926	926	0
494	20250113	120800	56862205	926	926	926	926	0
495	20250113	120700	56862205	926	926	926	926	1
496	20250113	120600	56861279	926	926	926	926	0
497	20250113	120500	56861279	926	929	929	926	500
498	20250113	120400	56398249	930	930	930	930	0
499	20250113	120300	56398249	930	930	930	930	35
500	20250113	120200	56365699	930	930	930	930	0
501	20250113	120100	56365699	930	930	930	930	0
502	20250113	120000	56365699	930	930	930	930	0
503	20250113	115900	56365699	930	930	930	930	0
504	20250113	115800	56365699	930	930	930	930	0
505	20250113	115700	56365699	930	930	930	930	0
506	20250113	115600	56365699	930	930	930	930	0
507	20250113	115500	56365699	930	930	930	930	0
508	20250113	115400	56365699	930	930	930	930	0
509	20250113	115300	56365699	930	930	930	930	5
510	20250113	115200	56361049	928	928	928	928	651
511	20250113	115100	55756921	929	929	929	929	0
512	20250113	115000	55756921	929	929	929	929	0
513	20250113	114900	55756921	929	929	929	929	0
514	20250113	114800	55756921	929	929	929	929	0
515	20250113	114700	55756921	929	929	929	929	0
516	20250113	114600	55756921	929	929	929	929	0
517	20250113	114500	55756921	929	929	929	929	0
518	20250113	114400	55756921	929	929	929	929	0
519	20250113	114300	55756921	929	929	929	929	0
520	20250113	114200	55756921	929	929	929	929	0
521	20250113	114100	55756921	929	929	929	929	1020
522	20250113	114000	54809341	929	929	929	929	0
523	20250113	113900	54809341	929	929	929	929	10
524	20250113	113800	54800051	929	925	929	925	2305
525	20250113	113700	52662789	925	925	925	925	110
526	20250113	113600	52561039	925	925	925	925	0
527	20250113	113500	52561039	925	925	925	925	0
528	20250113	113400	52561039	925	925	925	925	0
529	20250113	113300	52561039	925	925	925	925	0
530	20250113	113200	52561039	925	925	925	925	0
531	20250113	113100	52561039	925	926	926	925	1000
532	20250113	113000	51636028	929	929	929	929	0
533	20250113	112900	51636028	929	929	929	929	0
534	20250113	112800	51636028	929	929	929	929	0
535	20250113	112700	51636028	929	929	929	929	0
536	20250113	112600	51636028	929	929	929	929	0
537	20250113	112500	51636028	929	929	929	929	0
538	20250113	112400	51636028	929	929	929	929	0
539	20250113	112300	51636028	929	929	929	929	0
540	20250113	112200	51636028	929	929	929	929	0
541	20250113	112100	51636028	929	929	929	929	0
542	20250113	112000	51636028	929	929	929	929	0
543	20250113	111900	51636028	929	929	929	929	0
544	20250113	111800	51636028	929	929	929	929	0
545	20250113	111700	51636028	929	929	929	929	0
546	20250113	111600	51636028	929	929	929	929	100
547	20250113	111500	51543128	929	929	929	929	0
548	20250113	111400	51543128	929	929	929	929	1
549	20250113	111300	51542199	925	925	925	925	0
550	20250113	111200	51542199	925	925	925	925	0
551	20250113	111100	51542199	925	925	925	925	0
552	20250113	111000	51542199	925	925	925	925	0
553	20250113	110900	51542199	925	925	925	925	1090
554	20250113	110800	50533949	929	929	929	929	0
555	20250113	110700	50533949	929	925	929	925	1241
556	20250113	110600	49386020	925	927	927	925	2706
557	20250113	110500	46880940	927	927	927	927	0
558	20250113	110400	46880940	927	927	927	927	0
559	20250113	110300	46880940	927	927	927	927	1400
560	20250113	110200	45583140	927	929	929	927	65
561	20250113	110100	45522808	928	928	928	928	150
562	20250113	110000	45383608	931	930	931	927	587
563	20250113	105900	44839066	931	932	932	931	1285
564	20250113	105800	43641477	935	935	935	935	0
565	20250113	105700	43641477	935	935	935	935	0
566	20250113	105600	43641477	935	935	935	935	0
567	20250113	105500	43641477	935	935	935	935	103
568	20250113	105400	43545172	935	935	935	935	0
569	20250113	105300	43545172	935	935	935	935	0
570	20250113	105200	43545172	935	935	935	935	214
571	20250113	105100	43345082	936	936	936	936	0
572	20250113	105000	43345082	936	935	936	935	1189
573	20250113	104900	42232408	936	936	936	936	0
574	20250113	104800	42232408	936	935	936	935	1190
575	20250113	104700	41119664	936	936	936	936	0
576	20250113	104600	41119664	936	935	936	935	1193
577	20250113	104500	40003042	936	936	936	936	0
578	20250113	104400	40003042	936	936	936	936	72
579	20250113	104300	39935650	936	937	937	935	1705
580	20250113	104200	38339667	937	937	937	937	625
581	20250113	104100	37754042	937	937	937	937	150
582	20250113	104000	37613492	937	937	937	937	106
583	20250113	103900	37514170	939	939	939	939	0
584	20250113	103800	37514170	939	939	939	939	0
585	20250113	103700	37514170	939	939	939	939	0
586	20250113	103600	37514170	939	939	939	939	0
587	20250113	103500	37514170	939	939	939	939	0
588	20250113	103400	37514170	939	939	939	939	0
589	20250113	103300	37514170	939	939	939	939	0
590	20250113	103200	37514170	939	939	939	939	1211
591	20250113	103100	36377041	938	938	938	938	0
592	20250113	103000	36377041	938	938	938	938	180
593	20250113	102900	36208201	938	938	938	938	0
594	20250113	102800	36208201	938	938	938	938	0
595	20250113	102700	36208201	938	938	938	938	0
596	20250113	102600	36208201	938	938	938	938	0
597	20250113	102500	36208201	938	938	938	938	1
598	20250113	102400	36207263	935	935	935	935	0
599	20250113	102300	36207263	935	935	935	935	65
600	20250113	102200	36146488	937	935	937	934	237
601	20250113	102100	35924455	933	933	933	933	1000
602	20250113	102000	34991455	935	934	935	934	416
603	20250113	101900	34602519	935	934	935	933	223
604	20250113	101800	34394328	934	934	934	934	224
605	20250113	101700	34185112	934	934	934	934	0
606	20250113	101600	34185112	934	934	934	934	0
607	20250113	101500	34185112	934	935	935	934	3978
608	20250113	101400	30465742	936	935	936	935	1139
609	20250113	101300	29400759	935	935	935	935	4
610	20250113	101200	29397019	935	931	935	931	206
611	20250113	101100	29205040	931	930	931	927	1198
612	20250113	101000	28094032	927	927	927	927	0
613	20250113	100900	28094032	927	927	927	927	400
614	20250113	100800	27723232	927	927	927	927	1079
615	20250113	100700	26722999	927	930	930	927	1000
616	20250113	100600	25795583	931	931	931	931	0
617	20250113	100500	25795583	931	931	931	931	40
618	20250113	100400	25758343	932	935	935	932	374
619	20250113	100300	25409673	935	935	935	935	8
620	20250113	100200	25402193	940	940	940	940	0
621	20250113	100100	25402193	940	940	940	940	0
622	20250113	100000	25402193	940	940	940	940	268
623	20250113	095900	25150273	940	937	940	937	2
624	20250113	095800	25148396	936	936	936	936	0
625	20250113	095700	25148396	936	936	936	936	1000
626	20250113	095600	24212396	936	936	936	936	0
627	20250113	095500	24212396	936	936	936	936	0
628	20250113	095400	24212396	936	936	936	936	14
629	20250113	095300	24199292	940	940	940	940	0
630	20250113	095200	24199292	940	940	940	940	0
631	20250113	095100	24199292	940	940	940	940	0
632	20250113	095000	24199292	940	940	940	940	1
633	20250113	094900	24198352	937	939	939	937	598
634	20250113	094800	23636926	941	939	941	939	32
635	20250113	094700	23606858	939	939	939	939	0
636	20250113	094600	23606858	939	939	939	939	0
637	20250113	094500	23606858	939	939	939	939	0
638	20250113	094400	23606858	939	939	939	939	0
639	20250113	094300	23606858	939	939	939	939	79
640	20250113	094200	23532677	944	944	944	944	0
641	20250113	094100	23532677	944	944	944	944	0
642	20250113	094000	23532677	944	944	944	944	1000
643	20250113	093900	22588677	938	938	938	938	0
644	20250113	093800	22588677	938	938	938	938	0
645	20250113	093700	22588677	938	938	938	938	118
646	20250113	093600	22477993	946	946	946	946	0
647	20250113	093500	22477993	946	946	946	946	0
648	20250113	093400	22477993	946	930	946	930	806
649	20250113	093300	21720963	929	929	929	929	0
650	20250113	093200	21720963	929	929	929	929	39
651	20250113	093100	21684732	929	929	929	929	4
652	20250113	093000	21681016	929	929	929	929	0
653	20250113	092900	21681016	929	929	929	929	0
654	20250113	092800	21681016	929	929	929	929	1
655	20250113	092700	21680087	929	929	929	929	0
656	20250113	092600	21680087	929	929	929	929	0
657	20250113	092500	21680087	929	929	929	929	0
658	20250113	092400	21680087	929	928	929	928	1389
659	20250113	092300	20389762	927	926	927	926	2101
660	20250113	092200	18442225	926	922	926	919	3081
661	20250113	092100	15599277	918	926	926	918	2243
662	20250113	092000	13532888	927	927	927	927	117
663	20250113	091900	13424429	926	926	926	926	0
664	20250113	091800	13424429	926	926	926	926	1003
665	20250113	091700	12495651	926	927	927	926	324
666	20250113	091600	12195427	926	926	926	926	0
667	20250113	091500	12195427	926	926	926	926	0
668	20250113	091400	12195427	926	926	926	926	0
669	20250113	091300	12195427	926	926	926	926	0
670	20250113	091200	12195427	926	926	926	926	0
671	20250113	091100	12195427	926	926	926	926	68
672	20250113	091000	12132459	926	926	926	926	1255
673	20250113	090900	10970329	927	927	927	927	933
674	20250113	090800	10105438	927	927	927	927	1175
675	20250113	090700	9016213	920	922	922	920	772
676	20250113	090600	8305790	922	932	932	921	2228
677	20250113	090500	6250373	932	936	936	932	202
678	20250113	090400	6061791	936	940	940	936	87
679	20250113	090300	5980211	940	940	940	940	0
680	20250113	090200	5980211	940	943	943	940	2030
681	20250113	090100	4072005	945	945	945	945	551
682	20250113	090000	3551310	945	945	945	945	3758