KissMeData/133820/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202300	50323877	921	921	921	921	1343
3	20250106	202200	50323877	921	921	921	921	0
4	20250106	202100	50323877	921	921	921	921	0
5	20250106	202000	50323877	921	921	921	921	0
6	20250106	201900	50323877	921	921	921	921	0
7	20250106	201800	50323877	921	921	921	921	0
8	20250106	201700	50323877	921	921	921	921	0
9	20250106	201600	50323877	921	921	921	921	0
10	20250106	201500	50323877	921	921	921	921	0
11	20250106	201400	50323877	921	921	921	921	0
12	20250106	201300	50323877	921	921	921	921	0
13	20250106	201200	50323877	921	921	921	921	0
14	20250106	201100	50323877	921	921	921	921	0
15	20250106	201000	50323877	921	921	921	921	0
16	20250106	200900	50323877	921	921	921	921	0
17	20250106	200800	50323877	921	921	921	921	0
18	20250106	200700	50323877	921	921	921	921	0
19	20250106	200600	50323877	921	921	921	921	0
20	20250106	200500	50323877	921	921	921	921	0
21	20250106	200400	50323877	921	921	921	921	0
22	20250106	200300	50323877	921	921	921	921	0
23	20250106	200200	50323877	921	921	921	921	0
24	20250106	200100	50323877	921	921	921	921	0
25	20250106	200000	50323877	921	921	921	921	0
26	20250106	195900	50323877	921	921	921	921	0
27	20250106	195800	50323877	921	921	921	921	0
28	20250106	195700	50323877	921	921	921	921	0
29	20250106	195600	50323877	921	921	921	921	0
30	20250106	195500	50323877	921	921	921	921	0
31	20250106	195400	50323877	921	921	921	921	0
32	20250106	195300	50323877	921	921	921	921	1343
33	20250106	195200	50323877	921	921	921	921	0
34	20250106	195100	50323877	921	921	921	921	0
35	20250106	195000	50323877	921	921	921	921	0
36	20250106	194900	50323877	921	921	921	921	0
37	20250106	194800	50323877	921	921	921	921	0
38	20250106	194700	50323877	921	921	921	921	0
39	20250106	194600	50323877	921	921	921	921	0
40	20250106	194500	50323877	921	921	921	921	0
41	20250106	194400	50323877	921	921	921	921	0
42	20250106	194300	50323877	921	921	921	921	0
43	20250106	194200	50323877	921	921	921	921	0
44	20250106	194100	50323877	921	921	921	921	0
45	20250106	194000	50323877	921	921	921	921	0
46	20250106	193900	50323877	921	921	921	921	0
47	20250106	193800	50323877	921	921	921	921	0
48	20250106	193700	50323877	921	921	921	921	0
49	20250106	193600	50323877	921	921	921	921	0
50	20250106	193500	50323877	921	921	921	921	0
51	20250106	193400	50323877	921	921	921	921	0
52	20250106	193300	50323877	921	921	921	921	0
53	20250106	193200	50323877	921	921	921	921	0
54	20250106	193100	50323877	921	921	921	921	0
55	20250106	193000	50323877	921	921	921	921	0
56	20250106	192900	50323877	921	921	921	921	0
57	20250106	192800	50323877	921	921	921	921	0
58	20250106	192700	50323877	921	921	921	921	0
59	20250106	192600	50323877	921	921	921	921	0
60	20250106	192500	50323877	921	921	921	921	0
61	20250106	192400	50323877	921	921	921	921	0
62	20250106	192300	50323877	921	921	921	921	1343
63	20250106	192200	50323877	921	921	921	921	0
64	20250106	192100	50323877	921	921	921	921	0
65	20250106	192000	50323877	921	921	921	921	0
66	20250106	191900	50323877	921	921	921	921	0
67	20250106	191800	50323877	921	921	921	921	0
68	20250106	191700	50323877	921	921	921	921	0
69	20250106	191600	50323877	921	921	921	921	0
70	20250106	191500	50323877	921	921	921	921	0
71	20250106	191400	50323877	921	921	921	921	0
72	20250106	191300	50323877	921	921	921	921	0
73	20250106	191200	50323877	921	921	921	921	0
74	20250106	191100	50323877	921	921	921	921	0
75	20250106	191000	50323877	921	921	921	921	0
76	20250106	190900	50323877	921	921	921	921	0
77	20250106	190800	50323877	921	921	921	921	0
78	20250106	190700	50323877	921	921	921	921	0
79	20250106	190600	50323877	921	921	921	921	0
80	20250106	190500	50323877	921	921	921	921	0
81	20250106	190400	50323877	921	921	921	921	0
82	20250106	190300	50323877	921	921	921	921	0
83	20250106	190200	50323877	921	921	921	921	0
84	20250106	190100	50323877	921	921	921	921	0
85	20250106	190000	50323877	921	921	921	921	0
86	20250106	185900	50323877	921	921	921	921	0
87	20250106	185800	50323877	921	921	921	921	0
88	20250106	185700	50323877	921	921	921	921	0
89	20250106	185600	50323877	921	921	921	921	0
90	20250106	185500	50323877	921	921	921	921	0
91	20250106	185400	50323877	921	921	921	921	0
92	20250106	185300	50323877	921	921	921	921	1343
93	20250106	185200	50323877	921	921	921	921	0
94	20250106	185100	50323877	921	921	921	921	0
95	20250106	185000	50323877	921	921	921	921	0
96	20250106	184900	50323877	921	921	921	921	0
97	20250106	184800	50323877	921	921	921	921	0
98	20250106	184700	50323877	921	921	921	921	0
99	20250106	184600	50323877	921	921	921	921	0
100	20250106	184500	50323877	921	921	921	921	0
101	20250106	184400	50323877	921	921	921	921	0
102	20250106	184300	50323877	921	921	921	921	0
103	20250106	184200	50323877	921	921	921	921	0
104	20250106	184100	50323877	921	921	921	921	0
105	20250106	184000	50323877	921	921	921	921	0
106	20250106	183900	50323877	921	921	921	921	0
107	20250106	183800	50323877	921	921	921	921	0
108	20250106	183700	50323877	921	921	921	921	0
109	20250106	183600	50323877	921	921	921	921	0
110	20250106	183500	50323877	921	921	921	921	0
111	20250106	183400	50323877	921	921	921	921	0
112	20250106	183300	50323877	921	921	921	921	0
113	20250106	183200	50323877	921	921	921	921	0
114	20250106	183100	50323877	921	921	921	921	0
115	20250106	183000	50323877	921	921	921	921	0
116	20250106	182900	50323877	921	921	921	921	0
117	20250106	182800	50323877	921	921	921	921	0
118	20250106	182700	50323877	921	921	921	921	0
119	20250106	182600	50323877	921	921	921	921	0
120	20250106	182500	50323877	921	921	921	921	0
121	20250106	182400	50323877	921	921	921	921	0
122	20250106	182300	50323877	921	921	921	921	1343
123	20250106	182200	50323877	921	921	921	921	0
124	20250106	182100	50323877	921	921	921	921	0
125	20250106	182000	50323877	921	921	921	921	0
126	20250106	181900	50323877	921	921	921	921	0
127	20250106	181800	50323877	921	921	921	921	0
128	20250106	181700	50323877	921	921	921	921	0
129	20250106	181600	50323877	921	921	921	921	0
130	20250106	181500	50323877	921	921	921	921	0
131	20250106	181400	50323877	921	921	921	921	0
132	20250106	181300	50323877	921	921	921	921	0
133	20250106	181200	50323877	921	921	921	921	0
134	20250106	181100	50323877	921	921	921	921	0
135	20250106	181000	50323877	921	921	921	921	0
136	20250106	180900	50323877	921	921	921	921	0
137	20250106	180800	50323877	921	921	921	921	0
138	20250106	180700	50323877	921	921	921	921	0
139	20250106	180600	50323877	921	921	921	921	0
140	20250106	180500	50323877	921	921	921	921	0
141	20250106	180400	50323877	921	921	921	921	0
142	20250106	180300	50323877	921	921	921	921	0
143	20250106	180200	50323877	921	921	921	921	0
144	20250106	180100	50323877	921	921	921	921	0
145	20250106	180000	50323877	921	921	921	921	0
146	20250106	175900	50323877	921	921	921	921	0
147	20250106	175800	50323877	921	921	921	921	0
148	20250106	175700	50323877	921	921	921	921	0
149	20250106	175600	50323877	921	921	921	921	0
150	20250106	175500	50323877	921	921	921	921	0
151	20250106	175400	50323877	921	921	921	921	0
152	20250106	175300	50323877	921	921	921	921	1343
153	20250106	175200	50323877	921	921	921	921	0
154	20250106	175100	50323877	921	921	921	921	0
155	20250106	175000	50323877	921	921	921	921	0
156	20250106	174900	50323877	921	921	921	921	0
157	20250106	174800	50323877	921	921	921	921	0
158	20250106	174700	50323877	921	921	921	921	0
159	20250106	174600	50323877	921	921	921	921	0
160	20250106	174500	50323877	921	921	921	921	0
161	20250106	174400	50323877	921	921	921	921	0
162	20250106	174300	50323877	921	921	921	921	0
163	20250106	174200	50323877	921	921	921	921	0
164	20250106	174100	50323877	921	921	921	921	0
165	20250106	174000	50323877	921	921	921	921	0
166	20250106	173900	50323877	921	921	921	921	0
167	20250106	173800	50323877	921	921	921	921	0
168	20250106	173700	50323877	921	921	921	921	0
169	20250106	173600	50323877	921	921	921	921	0
170	20250106	173500	50323877	921	921	921	921	0
171	20250106	173400	50323877	921	921	921	921	0
172	20250106	173300	50323877	921	921	921	921	0
173	20250106	173200	50323877	921	921	921	921	0
174	20250106	173100	50323877	921	921	921	921	0
175	20250106	173000	50323877	921	921	921	921	0
176	20250106	172900	50323877	921	921	921	921	0
177	20250106	172800	50323877	921	921	921	921	0
178	20250106	172700	50323877	921	921	921	921	0
179	20250106	172600	50323877	921	921	921	921	0
180	20250106	172500	50323877	921	921	921	921	0
181	20250106	172400	50323877	921	921	921	921	0
182	20250106	172300	50323877	921	921	921	921	1343
183	20250106	172200	50323877	921	921	921	921	0
184	20250106	172100	50323877	921	921	921	921	0
185	20250106	172000	50323877	921	921	921	921	0
186	20250106	171900	50323877	921	921	921	921	0
187	20250106	171800	50323877	921	921	921	921	0
188	20250106	171700	50323877	921	921	921	921	0
189	20250106	171600	50323877	921	921	921	921	0
190	20250106	171500	50323877	921	921	921	921	0
191	20250106	171400	50323877	921	921	921	921	0
192	20250106	171300	50323877	921	921	921	921	0
193	20250106	171200	50323877	921	921	921	921	0
194	20250106	171100	50323877	921	921	921	921	0
195	20250106	171000	50323877	921	921	921	921	0
196	20250106	170900	50323877	921	921	921	921	0
197	20250106	170800	50323877	921	921	921	921	0
198	20250106	170700	50323877	921	921	921	921	0
199	20250106	170600	50323877	921	921	921	921	0
200	20250106	170500	50323877	921	921	921	921	0
201	20250106	170400	50323877	921	921	921	921	0
202	20250106	170300	50323877	921	921	921	921	0
203	20250106	170200	50323877	921	921	921	921	0
204	20250106	170100	50323877	921	921	921	921	0
205	20250106	170000	50323877	921	921	921	921	0
206	20250106	165900	50323877	921	921	921	921	0
207	20250106	165800	50323877	921	921	921	921	0
208	20250106	165700	50323877	921	921	921	921	0
209	20250106	165600	50323877	921	921	921	921	0
210	20250106	165500	50323877	921	921	921	921	0
211	20250106	165400	50323877	921	921	921	921	0
212	20250106	165300	50323877	921	921	921	921	1343
213	20250106	165200	50323877	921	921	921	921	0
214	20250106	165100	50323877	921	921	921	921	0
215	20250106	165000	50323877	921	921	921	921	0
216	20250106	164900	50323877	921	921	921	921	0
217	20250106	164800	50323877	921	921	921	921	0
218	20250106	164700	50323877	921	921	921	921	0
219	20250106	164600	50323877	921	921	921	921	0
220	20250106	164500	50323877	921	921	921	921	0
221	20250106	164400	50323877	921	921	921	921	0
222	20250106	164300	50323877	921	921	921	921	0
223	20250106	164200	50323877	921	921	921	921	0
224	20250106	164100	50323877	921	921	921	921	0
225	20250106	164000	50323877	921	921	921	921	0
226	20250106	163900	50323877	921	921	921	921	0
227	20250106	163800	50323877	921	921	921	921	0
228	20250106	163700	50323877	921	921	921	921	0
229	20250106	163600	50323877	921	921	921	921	0
230	20250106	163500	50323877	921	921	921	921	0
231	20250106	163400	50323877	921	921	921	921	0
232	20250106	163300	50323877	921	921	921	921	0
233	20250106	163200	50323877	921	921	921	921	0
234	20250106	163100	50323877	921	921	921	921	0
235	20250106	163000	50323877	921	921	921	921	0
236	20250106	162900	50323877	921	921	921	921	0
237	20250106	162800	50323877	921	921	921	921	0
238	20250106	162700	50323877	921	921	921	921	0
239	20250106	162600	50323877	921	921	921	921	0
240	20250106	162500	50323877	921	921	921	921	0
241	20250106	162400	50323877	921	921	921	921	0
242	20250106	162300	50323877	921	921	921	921	1343
243	20250106	162200	50323877	921	921	921	921	0
244	20250106	162100	50323877	921	921	921	921	0
245	20250106	162000	50323877	921	921	921	921	0
246	20250106	161900	50323877	921	921	921	921	0
247	20250106	161800	50323877	921	921	921	921	0
248	20250106	161700	50323877	921	921	921	921	0
249	20250106	161600	50323877	921	921	921	921	0
250	20250106	161500	50323877	921	921	921	921	0
251	20250106	161400	50323877	921	921	921	921	0
252	20250106	161300	50323877	921	921	921	921	0
253	20250106	161200	50323877	921	921	921	921	0
254	20250106	161100	50323877	921	921	921	921	0
255	20250106	161000	50323877	921	921	921	921	0
256	20250106	160900	50323877	921	921	921	921	0
257	20250106	160800	50323877	921	921	921	921	0
258	20250106	160700	50323877	921	921	921	921	0
259	20250106	160600	50323877	921	921	921	921	0
260	20250106	160500	50323877	921	921	921	921	0
261	20250106	160400	50323877	921	921	921	921	0
262	20250106	160300	50323877	921	921	921	921	0
263	20250106	160200	50323877	921	921	921	921	0
264	20250106	160100	50323877	921	921	921	921	0
265	20250106	160000	50323877	921	921	921	921	0
266	20250106	155900	50323877	921	921	921	921	0
267	20250106	155800	50323877	921	921	921	921	0
268	20250106	155700	50323877	921	921	921	921	0
269	20250106	155600	50323877	921	921	921	921	0
270	20250106	155500	50323877	921	921	921	921	0
271	20250106	155400	50323877	921	921	921	921	0
272	20250106	155300	50323877	921	921	921	921	1343
273	20250106	155200	50323877	921	921	921	921	0
274	20250106	155100	50323877	921	921	921	921	0
275	20250106	155000	50323877	921	921	921	921	0
276	20250106	154900	50323877	921	921	921	921	0
277	20250106	154800	50323877	921	921	921	921	0
278	20250106	154700	50323877	921	921	921	921	0
279	20250106	154600	50323877	921	921	921	921	0
280	20250106	154500	50323877	921	921	921	921	0
281	20250106	154400	50323877	921	921	921	921	0
282	20250106	154300	50323877	921	921	921	921	0
283	20250106	154200	50323877	921	921	921	921	0
284	20250106	154100	50323877	921	921	921	921	0
285	20250106	154000	50323877	921	921	921	921	0
286	20250106	153900	50323877	921	921	921	921	0
287	20250106	153800	50323877	921	921	921	921	0
288	20250106	153700	50323877	921	921	921	921	0
289	20250106	153600	50323877	921	921	921	921	0
290	20250106	153500	50323877	921	921	921	921	0
291	20250106	153400	50323877	921	921	921	921	0
292	20250106	153300	50323877	921	921	921	921	0
293	20250106	153200	50323877	921	921	921	921	0
294	20250106	153100	50323877	921	921	921	921	0
295	20250106	153000	50323877	921	921	921	921	1343
296	20250106	152900	49086974	929	929	929	929	0
297	20250106	152800	49086974	929	929	929	929	0
298	20250106	152700	49086974	929	929	929	929	0
299	20250106	152600	49086974	929	929	929	929	0
300	20250106	152500	49086974	929	929	929	929	0
301	20250106	152400	49086974	929	929	929	929	0
302	20250106	152300	49086974	929	929	929	929	0
303	20250106	152200	49086974	929	929	929	929	0
304	20250106	152100	49086974	929	929	929	929	0
305	20250106	152000	49086974	929	929	929	929	0
306	20250106	151900	49086974	929	929	929	929	0
307	20250106	151800	49086974	929	929	929	929	100
308	20250106	151700	48994074	927	927	927	927	0
309	20250106	151600	48994074	927	926	927	926	73
310	20250106	151500	48926406	926	926	926	926	0
311	20250106	151400	48926406	926	926	926	926	0
312	20250106	151300	48926406	926	926	926	926	0
313	20250106	151200	48926406	926	926	926	926	0
314	20250106	151100	48926406	926	926	926	926	0
315	20250106	151000	48926406	926	926	926	926	0
316	20250106	150900	48926406	926	926	926	926	0
317	20250106	150800	48926406	926	926	926	926	0
318	20250106	150700	48926406	926	926	926	926	0
319	20250106	150600	48926406	926	926	926	926	0
320	20250106	150500	48926406	926	926	926	926	0
321	20250106	150400	48926406	926	926	926	926	3
322	20250106	150300	48923628	919	923	923	919	40
323	20250106	150200	48886732	926	923	926	923	199
324	20250106	150100	48702956	919	919	919	919	0
325	20250106	150000	48702956	919	919	919	919	0
326	20250106	145900	48702956	919	919	919	919	0
327	20250106	145800	48702956	919	919	919	919	0
328	20250106	145700	48702956	919	920	920	919	322
329	20250106	145600	48406731	920	920	920	920	427
330	20250106	145500	48013891	920	920	920	920	0
331	20250106	145400	48013891	920	920	920	920	0
332	20250106	145300	48013891	920	920	920	920	30
333	20250106	145200	47986291	923	923	923	923	73
334	20250106	145100	47918912	920	920	920	920	5
335	20250106	145000	47914312	923	923	923	923	0
336	20250106	144900	47914312	923	923	923	923	0
337	20250106	144800	47914312	923	923	923	923	0
338	20250106	144700	47914312	923	923	923	923	0
339	20250106	144600	47914312	923	923	923	923	0
340	20250106	144500	47914312	923	923	923	923	0
341	20250106	144400	47914312	923	923	923	923	0
342	20250106	144300	47914312	923	923	923	923	0
343	20250106	144200	47914312	923	923	923	923	0
344	20250106	144100	47914312	923	923	923	923	1
345	20250106	144000	47913389	920	920	920	920	0
346	20250106	143900	47913389	920	920	920	920	0
347	20250106	143800	47913389	920	920	920	920	0
348	20250106	143700	47913389	920	920	920	920	0
349	20250106	143600	47913389	920	920	920	920	271
350	20250106	143500	47664069	920	920	920	920	79
351	20250106	143400	47591389	918	919	919	918	280
352	20250106	143300	47334079	920	920	920	920	0
353	20250106	143200	47334079	920	920	920	920	0
354	20250106	143100	47334079	920	920	920	920	0
355	20250106	143000	47334079	920	920	920	920	0
356	20250106	142900	47334079	920	920	920	920	0
357	20250106	142800	47334079	920	920	920	920	0
358	20250106	142700	47334079	920	920	920	920	0
359	20250106	142600	47334079	920	920	920	920	0
360	20250106	142500	47334079	920	920	920	920	0
361	20250106	142400	47334079	920	920	920	920	0
362	20250106	142300	47334079	920	920	920	920	0
363	20250106	142200	47334079	920	920	920	920	59
364	20250106	142100	47279799	928	928	928	928	1077
365	20250106	142000	46280343	928	928	928	928	0
366	20250106	141900	46280343	928	928	928	928	0
367	20250106	141800	46280343	928	928	928	928	1
368	20250106	141700	46279415	918	918	918	918	0
369	20250106	141600	46279415	918	918	918	918	0
370	20250106	141500	46279415	918	918	918	918	0
371	20250106	141400	46279415	918	918	918	918	0
372	20250106	141300	46279415	918	919	919	918	50
373	20250106	141200	46233482	926	926	926	926	0
374	20250106	141100	46233482	926	926	926	926	0
375	20250106	141000	46233482	926	926	926	926	0
376	20250106	140900	46233482	926	926	926	926	0
377	20250106	140800	46233482	926	926	926	926	239
378	20250106	140700	46012168	926	926	926	926	0
379	20250106	140600	46012168	926	926	926	926	200
380	20250106	140500	45826968	926	926	926	926	0
381	20250106	140400	45826968	926	926	926	926	0
382	20250106	140300	45826968	926	926	926	926	89
383	20250106	140200	45744554	929	929	929	929	0
384	20250106	140100	45744554	929	929	929	929	0
385	20250106	140000	45744554	929	929	929	929	0
386	20250106	135900	45744554	929	929	929	929	0
387	20250106	135800	45744554	929	929	929	929	0
388	20250106	135700	45744554	929	929	929	929	2
389	20250106	135600	45742696	929	929	929	929	0
390	20250106	135500	45742696	929	929	929	929	2500
391	20250106	135400	43420196	929	929	929	929	1500
392	20250106	135300	42026696	926	926	926	926	0
393	20250106	135200	42026696	926	926	926	926	0
394	20250106	135100	42026696	926	926	926	926	0
395	20250106	135000	42026696	926	926	926	926	0
396	20250106	134900	42026696	926	926	926	926	0
397	20250106	134800	42026696	926	926	926	926	0
398	20250106	134700	42026696	926	926	926	926	0
399	20250106	134600	42026696	926	926	926	926	0
400	20250106	134500	42026696	926	926	926	926	0
401	20250106	134400	42026696	926	926	926	926	0
402	20250106	134300	42026696	926	926	926	926	0
403	20250106	134200	42026696	926	926	926	926	0
404	20250106	134100	42026696	926	926	926	926	0
405	20250106	134000	42026696	926	926	926	926	0
406	20250106	133900	42026696	926	926	926	926	0
407	20250106	133800	42026696	926	926	926	926	1
408	20250106	133700	42025770	926	926	926	926	1
409	20250106	133600	42024844	926	926	926	926	0
410	20250106	133500	42024844	926	926	926	926	0
411	20250106	133400	42024844	926	926	926	926	0
412	20250106	133300	42024844	926	926	926	926	0
413	20250106	133200	42024844	926	926	926	926	0
414	20250106	133100	42024844	926	926	926	926	0
415	20250106	133000	42024844	926	926	926	926	11
416	20250106	132900	42014658	926	926	926	926	0
417	20250106	132800	42014658	926	926	926	926	0
418	20250106	132700	42014658	926	926	926	926	0
419	20250106	132600	42014658	926	926	926	926	0
420	20250106	132500	42014658	926	926	926	926	0
421	20250106	132400	42014658	926	926	926	926	0
422	20250106	132300	42014658	926	926	926	926	0
423	20250106	132200	42014658	926	926	926	926	0
424	20250106	132100	42014658	926	926	926	926	0
425	20250106	132000	42014658	926	926	926	926	0
426	20250106	131900	42014658	926	926	926	926	0
427	20250106	131800	42014658	926	926	926	926	0
428	20250106	131700	42014658	926	926	926	926	0
429	20250106	131600	42014658	926	926	926	926	0
430	20250106	131500	42014658	926	926	926	926	1
431	20250106	131400	42013732	926	926	926	926	0
432	20250106	131300	42013732	926	926	926	926	0
433	20250106	131200	42013732	926	926	926	926	0
434	20250106	131100	42013732	926	926	926	926	0
435	20250106	131000	42013732	926	926	926	926	0
436	20250106	130900	42013732	926	926	926	926	0
437	20250106	130800	42013732	926	926	926	926	280
438	20250106	130700	41754452	926	926	926	926	0
439	20250106	130600	41754452	926	926	926	926	0
440	20250106	130500	41754452	926	926	926	926	0
441	20250106	130400	41754452	926	926	926	926	0
442	20250106	130300	41754452	926	926	926	926	1079
443	20250106	130200	40755298	926	926	926	926	0
444	20250106	130100	40755298	926	926	926	926	0
445	20250106	130000	40755298	926	926	926	926	0
446	20250106	125900	40755298	926	926	926	926	0
447	20250106	125800	40755298	926	926	926	926	0
448	20250106	125700	40755298	926	926	926	926	0
449	20250106	125600	40755298	926	926	926	926	0
450	20250106	125500	40755298	926	926	926	926	0
451	20250106	125400	40755298	926	926	926	926	0
452	20250106	125300	40755298	926	926	926	926	0
453	20250106	125200	40755298	926	926	926	926	0
454	20250106	125100	40755298	926	926	926	926	4
455	20250106	125000	40751594	926	926	926	926	0
456	20250106	124900	40751594	926	926	926	926	0
457	20250106	124800	40751594	926	926	926	926	0
458	20250106	124700	40751594	926	926	926	926	0
459	20250106	124600	40751594	926	926	926	926	0
460	20250106	124500	40751594	926	926	926	926	0
461	20250106	124400	40751594	926	926	926	926	0
462	20250106	124300	40751594	926	926	926	926	0
463	20250106	124200	40751594	926	926	926	926	0
464	20250106	124100	40751594	926	926	926	926	0
465	20250106	124000	40751594	926	926	926	926	0
466	20250106	123900	40751594	926	926	926	926	11
467	20250106	123800	40741408	926	926	926	926	0
468	20250106	123700	40741408	926	926	926	926	0
469	20250106	123600	40741408	926	926	926	926	0
470	20250106	123500	40741408	926	926	926	926	0
471	20250106	123400	40741408	926	926	926	926	0
472	20250106	123300	40741408	926	921	926	921	500
473	20250106	123200	40279127	921	921	921	921	0
474	20250106	123100	40279127	921	921	921	921	0
475	20250106	123000	40279127	921	921	921	921	0
476	20250106	122900	40279127	921	921	921	921	0
477	20250106	122800	40279127	921	921	921	921	0
478	20250106	122700	40279127	921	921	921	921	0
479	20250106	122600	40279127	921	921	921	921	0
480	20250106	122500	40279127	921	921	921	921	0
481	20250106	122400	40279127	921	921	921	921	0
482	20250106	122300	40279127	921	921	921	921	0
483	20250106	122200	40279127	921	921	921	921	0
484	20250106	122100	40279127	921	921	921	921	0
485	20250106	122000	40279127	921	921	921	921	0
486	20250106	121900	40279127	921	921	921	921	77
487	20250106	121800	40208210	921	921	921	921	0
488	20250106	121700	40208210	921	921	921	921	0
489	20250106	121600	40208210	921	921	921	921	0
490	20250106	121500	40208210	921	921	921	921	59
491	20250106	121400	40153871	923	923	923	923	0
492	20250106	121300	40153871	923	923	923	923	0
493	20250106	121200	40153871	923	923	923	923	50
494	20250106	121100	40107721	915	917	917	915	180
495	20250106	121000	39942910	917	917	917	917	0
496	20250106	120900	39942910	917	917	917	917	300
497	20250106	120800	39667810	921	924	925	915	1850
498	20250106	120700	37961944	941	926	941	926	2003
499	20250106	120600	36097795	915	916	916	915	6540
500	20250106	120500	30113368	916	916	916	916	0
501	20250106	120400	30113368	916	917	917	916	70
502	20250106	120300	30049179	927	927	927	927	0
503	20250106	120200	30049179	927	927	927	927	0
504	20250106	120100	30049179	927	927	927	927	0
505	20250106	120000	30049179	927	927	927	927	1
506	20250106	115900	30048252	916	916	916	916	0
507	20250106	115800	30048252	916	916	916	916	0
508	20250106	115700	30048252	916	916	916	916	0
509	20250106	115600	30048252	916	916	916	916	0
510	20250106	115500	30048252	916	917	917	916	100
511	20250106	115400	29956574	927	927	927	927	0
512	20250106	115300	29956574	927	927	927	927	0
513	20250106	115200	29956574	927	927	927	927	0
514	20250106	115100	29956574	927	927	927	927	0
515	20250106	115000	29956574	927	927	927	927	0
516	20250106	114900	29956574	927	927	927	927	0
517	20250106	114800	29956574	927	927	927	927	0
518	20250106	114700	29956574	927	927	927	927	0
519	20250106	114600	29956574	927	927	927	927	0
520	20250106	114500	29956574	927	927	927	927	0
521	20250106	114400	29956574	927	927	927	927	0
522	20250106	114300	29956574	927	927	927	927	0
523	20250106	114200	29956574	927	927	927	927	0
524	20250106	114100	29956574	927	927	927	927	0
525	20250106	114000	29956574	927	927	927	927	0
526	20250106	113900	29956574	927	927	927	927	0
527	20250106	113800	29956574	927	927	927	927	1
528	20250106	113700	29955647	916	918	918	916	100
529	20250106	113600	29863891	927	922	927	916	596
530	20250106	113500	29314416	927	922	927	922	535
531	20250106	113400	28821141	917	917	917	917	100
532	20250106	113300	28729441	922	922	922	922	0
533	20250106	113200	28729441	922	922	922	922	1
534	20250106	113100	28728519	916	916	916	916	0
535	20250106	113000	28728519	916	917	917	916	5
536	20250106	112900	28723938	917	917	917	917	0
537	20250106	112800	28723938	917	917	917	917	0
538	20250106	112700	28723938	917	917	917	917	0
539	20250106	112600	28723938	917	917	917	917	0
540	20250106	112500	28723938	917	917	917	917	0
541	20250106	112400	28723938	917	917	917	917	50
542	20250106	112300	28678088	922	922	922	922	0
543	20250106	112200	28678088	922	922	922	922	0
544	20250106	112100	28678088	922	922	922	922	0
545	20250106	112000	28678088	922	922	922	922	100
546	20250106	111900	28585888	922	922	922	922	200
547	20250106	111800	28401488	922	922	922	922	1
548	20250106	111700	28400566	922	922	922	922	3
549	20250106	111600	28397800	922	922	922	922	0
550	20250106	111500	28397800	922	922	922	922	0
551	20250106	111400	28397800	922	922	922	922	0
552	20250106	111300	28397800	922	922	922	922	0
553	20250106	111200	28397800	922	922	922	922	1
554	20250106	111100	28396878	916	918	918	916	600
555	20250106	111000	27846363	916	919	919	916	50
556	20250106	110900	27800446	919	919	919	919	40
557	20250106	110800	27763686	918	918	919	918	321
558	20250106	110700	27468691	919	919	919	919	271
559	20250106	110600	27219642	919	919	919	919	1360
560	20250106	110500	25969802	919	919	919	919	0
561	20250106	110400	25969802	919	919	919	919	12
562	20250106	110300	25958774	919	919	919	919	255
563	20250106	110200	25724429	926	926	926	926	0
564	20250106	110100	25724429	926	926	926	926	0
565	20250106	110000	25724429	926	926	926	926	0
566	20250106	105900	25724429	926	926	926	926	0
567	20250106	105800	25724429	926	926	926	926	0
568	20250106	105700	25724429	926	926	926	926	0
569	20250106	105600	25724429	926	926	926	926	0
570	20250106	105500	25724429	926	926	926	926	0
571	20250106	105400	25724429	926	926	926	926	0
572	20250106	105300	25724429	926	926	926	926	0
573	20250106	105200	25724429	926	926	926	926	0
574	20250106	105100	25724429	926	926	926	926	2
575	20250106	105000	25722577	928	928	928	928	0
576	20250106	104900	25722577	928	928	928	928	0
577	20250106	104800	25722577	928	928	928	928	0
578	20250106	104700	25722577	928	928	928	928	0
579	20250106	104600	25722577	928	928	928	928	0
580	20250106	104500	25722577	928	928	928	928	0
581	20250106	104400	25722577	928	928	928	928	0
582	20250106	104300	25722577	928	928	928	928	0
583	20250106	104200	25722577	928	928	928	928	0
584	20250106	104100	25722577	928	928	928	928	0
585	20250106	104000	25722577	928	928	928	928	0
586	20250106	103900	25722577	928	928	928	928	0
587	20250106	103800	25722577	928	928	928	928	0
588	20250106	103700	25722577	928	928	928	928	0
589	20250106	103600	25722577	928	928	928	928	0
590	20250106	103500	25722577	928	928	928	928	0
591	20250106	103400	25722577	928	928	928	928	0
592	20250106	103300	25722577	928	928	928	928	0
593	20250106	103200	25722577	928	928	928	928	0
594	20250106	103100	25722577	928	928	928	928	0
595	20250106	103000	25722577	928	928	928	928	1
596	20250106	102900	25721649	915	915	915	915	0
597	20250106	102800	25721649	915	915	915	915	0
598	20250106	102700	25721649	915	915	915	915	149
599	20250106	102600	25585314	929	929	929	929	8
600	20250106	102500	25577882	929	929	929	929	0
601	20250106	102400	25577882	929	929	929	929	0
602	20250106	102300	25577882	929	929	929	929	0
603	20250106	102200	25577882	929	929	929	929	0
604	20250106	102100	25577882	929	929	929	929	0
605	20250106	102000	25577882	929	929	929	929	0
606	20250106	101900	25577882	929	929	929	929	0
607	20250106	101800	25577882	929	929	929	929	0
608	20250106	101700	25577882	929	929	929	929	0
609	20250106	101600	25577882	929	929	929	929	0
610	20250106	101500	25577882	929	929	929	929	0
611	20250106	101400	25577882	929	929	929	929	0
612	20250106	101300	25577882	929	929	929	929	0
613	20250106	101200	25577882	929	929	929	929	0
614	20250106	101100	25577882	929	929	929	929	0
615	20250106	101000	25577882	929	929	929	929	0
616	20250106	100900	25577882	929	929	929	929	0
617	20250106	100800	25577882	929	929	929	929	0
618	20250106	100700	25577882	929	929	929	929	0
619	20250106	100600	25577882	929	929	929	929	0
620	20250106	100500	25577882	929	929	929	929	0
621	20250106	100400	25577882	929	929	929	929	0
622	20250106	100300	25577882	929	929	929	929	0
623	20250106	100200	25577882	929	929	929	929	0
624	20250106	100100	25577882	929	929	929	929	0
625	20250106	100000	25577882	929	929	929	929	1
626	20250106	095900	25576953	922	922	922	922	0
627	20250106	095800	25576953	922	922	922	922	13
628	20250106	095700	25564967	930	930	930	930	0
629	20250106	095600	25564967	930	930	930	930	1
630	20250106	095500	25564037	922	922	922	922	350
631	20250106	095400	25241337	932	932	932	932	0
632	20250106	095300	25241337	932	932	932	932	0
633	20250106	095200	25241337	932	924	932	924	8000
634	20250106	095100	17790289	924	924	924	924	0
635	20250106	095000	17790289	924	924	924	924	0
636	20250106	094900	17790289	924	924	924	924	0
637	20250106	094800	17790289	924	924	924	924	0
638	20250106	094700	17790289	924	924	924	924	0
639	20250106	094600	17790289	924	924	924	924	0
640	20250106	094500	17790289	924	924	924	924	0
641	20250106	094400	17790289	924	924	924	924	0
642	20250106	094300	17790289	924	924	924	924	1
643	20250106	094200	17789365	907	915	915	907	50
644	20250106	094100	17743791	927	928	928	915	253
645	20250106	094000	17512041	924	924	924	924	0
646	20250106	093900	17512041	924	925	925	924	211
647	20250106	093800	17317045	931	931	931	931	0
648	20250106	093700	17317045	931	931	931	931	0
649	20250106	093600	17317045	931	931	931	931	0
650	20250106	093500	17317045	931	931	931	931	0
651	20250106	093400	17317045	931	931	931	931	0
652	20250106	093300	17317045	931	931	931	931	0
653	20250106	093200	17317045	931	931	931	931	0
654	20250106	093100	17317045	931	931	931	931	0
655	20250106	093000	17317045	931	931	931	931	0
656	20250106	092900	17317045	931	931	931	931	0
657	20250106	092800	17317045	931	931	931	931	0
658	20250106	092700	17317045	931	931	931	931	0
659	20250106	092600	17317045	931	931	931	931	0
660	20250106	092500	17317045	931	931	931	931	1
661	20250106	092400	17316114	926	926	926	926	2
662	20250106	092300	17314262	932	932	932	932	0
663	20250106	092200	17314262	932	932	932	932	0
664	20250106	092100	17314262	932	932	932	932	0
665	20250106	092000	17314262	932	932	932	932	0
666	20250106	091900	17314262	932	932	932	932	91
667	20250106	091800	17229450	932	932	932	932	100
668	20250106	091700	17136250	932	927	932	918	979
669	20250106	091600	16226976	917	917	917	917	421
670	20250106	091500	15840919	927	927	927	927	0
671	20250106	091400	15840919	927	927	927	927	0
672	20250106	091300	15840919	927	927	927	927	0
673	20250106	091200	15840919	927	927	927	927	0
674	20250106	091100	15840919	927	928	928	927	6
675	20250106	091000	15835356	917	917	917	917	0
676	20250106	090900	15835356	917	917	917	917	0
677	20250106	090800	15835356	917	931	931	908	190
678	20250106	090700	15661811	897	933	933	897	16891
679	20250106	090600	362437	947	947	947	947	0
680	20250106	090500	362437	947	947	947	947	0
681	20250106	090400	362437	947	947	947	947	0
682	20250106	090300	362437	947	947	947	947	0
683	20250106	090200	362437	947	947	948	947	235
684	20250106	090100	139858	928	928	928	928	0
685	20250106	090000	139858	928	926	928	926	151