KissMeData/246690/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	205400	38029868	980	980	980	980	492
3	20250109	205300	38029868	980	980	980	980	0
4	20250109	205200	38029868	980	980	980	980	0
5	20250109	205100	38029868	980	980	980	980	0
6	20250109	205000	38029868	980	980	980	980	0
7	20250109	204900	38029868	980	980	980	980	0
8	20250109	204800	38029868	980	980	980	980	0
9	20250109	204700	38029868	980	980	980	980	0
10	20250109	204600	38029868	980	980	980	980	0
11	20250109	204500	38029868	980	980	980	980	0
12	20250109	204400	38029868	980	980	980	980	0
13	20250109	204300	38029868	980	980	980	980	0
14	20250109	204200	38029868	980	980	980	980	0
15	20250109	204100	38029868	980	980	980	980	0
16	20250109	204000	38029868	980	980	980	980	0
17	20250109	203900	38029868	980	980	980	980	0
18	20250109	203800	38029868	980	980	980	980	0
19	20250109	203700	38029868	980	980	980	980	0
20	20250109	203600	38029868	980	980	980	980	0
21	20250109	203500	38029868	980	980	980	980	0
22	20250109	203400	38029868	980	980	980	980	0
23	20250109	203300	38029868	980	980	980	980	0
24	20250109	203200	38029868	980	980	980	980	0
25	20250109	203100	38029868	980	980	980	980	0
26	20250109	203000	38029868	980	980	980	980	0
27	20250109	202900	38029868	980	980	980	980	0
28	20250109	202800	38029868	980	980	980	980	0
29	20250109	202700	38029868	980	980	980	980	0
30	20250109	202600	38029868	980	980	980	980	0
31	20250109	202500	38029868	980	980	980	980	0
32	20250109	202400	38029868	980	980	980	980	492
33	20250109	202300	38029868	980	980	980	980	0
34	20250109	202200	38029868	980	980	980	980	0
35	20250109	202100	38029868	980	980	980	980	0
36	20250109	202000	38029868	980	980	980	980	0
37	20250109	201900	38029868	980	980	980	980	0
38	20250109	201800	38029868	980	980	980	980	0
39	20250109	201700	38029868	980	980	980	980	0
40	20250109	201600	38029868	980	980	980	980	0
41	20250109	201500	38029868	980	980	980	980	0
42	20250109	201400	38029868	980	980	980	980	0
43	20250109	201300	38029868	980	980	980	980	0
44	20250109	201200	38029868	980	980	980	980	0
45	20250109	201100	38029868	980	980	980	980	0
46	20250109	201000	38029868	980	980	980	980	0
47	20250109	200900	38029868	980	980	980	980	0
48	20250109	200800	38029868	980	980	980	980	0
49	20250109	200700	38029868	980	980	980	980	0
50	20250109	200600	38029868	980	980	980	980	0
51	20250109	200500	38029868	980	980	980	980	0
52	20250109	200400	38029868	980	980	980	980	0
53	20250109	200300	38029868	980	980	980	980	0
54	20250109	200200	38029868	980	980	980	980	0
55	20250109	200100	38029868	980	980	980	980	0
56	20250109	200000	38029868	980	980	980	980	0
57	20250109	195900	38029868	980	980	980	980	0
58	20250109	195800	38029868	980	980	980	980	0
59	20250109	195700	38029868	980	980	980	980	0
60	20250109	195600	38029868	980	980	980	980	0
61	20250109	195500	38029868	980	980	980	980	0
62	20250109	195400	38029868	980	980	980	980	492
63	20250109	195300	38029868	980	980	980	980	0
64	20250109	195200	38029868	980	980	980	980	0
65	20250109	195100	38029868	980	980	980	980	0
66	20250109	195000	38029868	980	980	980	980	0
67	20250109	194900	38029868	980	980	980	980	0
68	20250109	194800	38029868	980	980	980	980	0
69	20250109	194700	38029868	980	980	980	980	0
70	20250109	194600	38029868	980	980	980	980	0
71	20250109	194500	38029868	980	980	980	980	0
72	20250109	194400	38029868	980	980	980	980	0
73	20250109	194300	38029868	980	980	980	980	0
74	20250109	194200	38029868	980	980	980	980	0
75	20250109	194100	38029868	980	980	980	980	0
76	20250109	194000	38029868	980	980	980	980	0
77	20250109	193900	38029868	980	980	980	980	0
78	20250109	193800	38029868	980	980	980	980	0
79	20250109	193700	38029868	980	980	980	980	0
80	20250109	193600	38029868	980	980	980	980	0
81	20250109	193500	38029868	980	980	980	980	0
82	20250109	193400	38029868	980	980	980	980	0
83	20250109	193300	38029868	980	980	980	980	0
84	20250109	193200	38029868	980	980	980	980	0
85	20250109	193100	38029868	980	980	980	980	0
86	20250109	193000	38029868	980	980	980	980	0
87	20250109	192900	38029868	980	980	980	980	0
88	20250109	192800	38029868	980	980	980	980	0
89	20250109	192700	38029868	980	980	980	980	0
90	20250109	192600	38029868	980	980	980	980	0
91	20250109	192500	38029868	980	980	980	980	0
92	20250109	192400	38029868	980	980	980	980	492
93	20250109	192300	38029868	980	980	980	980	0
94	20250109	192200	38029868	980	980	980	980	0
95	20250109	192100	38029868	980	980	980	980	0
96	20250109	192000	38029868	980	980	980	980	0
97	20250109	191900	38029868	980	980	980	980	0
98	20250109	191800	38029868	980	980	980	980	0
99	20250109	191700	38029868	980	980	980	980	0
100	20250109	191600	38029868	980	980	980	980	0
101	20250109	191500	38029868	980	980	980	980	0
102	20250109	191400	38029868	980	980	980	980	0
103	20250109	191300	38029868	980	980	980	980	0
104	20250109	191200	38029868	980	980	980	980	0
105	20250109	191100	38029868	980	980	980	980	0
106	20250109	191000	38029868	980	980	980	980	0
107	20250109	190900	38029868	980	980	980	980	0
108	20250109	190800	38029868	980	980	980	980	0
109	20250109	190700	38029868	980	980	980	980	0
110	20250109	190600	38029868	980	980	980	980	0
111	20250109	190500	38029868	980	980	980	980	0
112	20250109	190400	38029868	980	980	980	980	0
113	20250109	190300	38029868	980	980	980	980	0
114	20250109	190200	38029868	980	980	980	980	0
115	20250109	190100	38029868	980	980	980	980	0
116	20250109	190000	38029868	980	980	980	980	0
117	20250109	185900	38029868	980	980	980	980	0
118	20250109	185800	38029868	980	980	980	980	0
119	20250109	185700	38029868	980	980	980	980	0
120	20250109	185600	38029868	980	980	980	980	0
121	20250109	185500	38029868	980	980	980	980	0
122	20250109	185400	38029868	980	980	980	980	492
123	20250109	185300	38029868	980	980	980	980	0
124	20250109	185200	38029868	980	980	980	980	0
125	20250109	185100	38029868	980	980	980	980	0
126	20250109	185000	38029868	980	980	980	980	0
127	20250109	184900	38029868	980	980	980	980	0
128	20250109	184800	38029868	980	980	980	980	0
129	20250109	184700	38029868	980	980	980	980	0
130	20250109	184600	38029868	980	980	980	980	0
131	20250109	184500	38029868	980	980	980	980	0
132	20250109	184400	38029868	980	980	980	980	0
133	20250109	184300	38029868	980	980	980	980	0
134	20250109	184200	38029868	980	980	980	980	0
135	20250109	184100	38029868	980	980	980	980	0
136	20250109	184000	38029868	980	980	980	980	0
137	20250109	183900	38029868	980	980	980	980	0
138	20250109	183800	38029868	980	980	980	980	0
139	20250109	183700	38029868	980	980	980	980	0
140	20250109	183600	38029868	980	980	980	980	0
141	20250109	183500	38029868	980	980	980	980	0
142	20250109	183400	38029868	980	980	980	980	0
143	20250109	183300	38029868	980	980	980	980	0
144	20250109	183200	38029868	980	980	980	980	0
145	20250109	183100	38029868	980	980	980	980	0
146	20250109	183000	38029868	980	980	980	980	0
147	20250109	182900	38029868	980	980	980	980	0
148	20250109	182800	38029868	980	980	980	980	0
149	20250109	182700	38029868	980	980	980	980	0
150	20250109	182600	38029868	980	980	980	980	0
151	20250109	182500	38029868	980	980	980	980	0
152	20250109	182400	38029868	980	980	980	980	492
153	20250109	182300	38029868	980	980	980	980	0
154	20250109	182200	38029868	980	980	980	980	0
155	20250109	182100	38029868	980	980	980	980	0
156	20250109	182000	38029868	980	980	980	980	0
157	20250109	181900	38029868	980	980	980	980	0
158	20250109	181800	38029868	980	980	980	980	0
159	20250109	181700	38029868	980	980	980	980	0
160	20250109	181600	38029868	980	980	980	980	0
161	20250109	181500	38029868	980	980	980	980	0
162	20250109	181400	38029868	980	980	980	980	0
163	20250109	181300	38029868	980	980	980	980	0
164	20250109	181200	38029868	980	980	980	980	0
165	20250109	181100	38029868	980	980	980	980	0
166	20250109	181000	38029868	980	980	980	980	0
167	20250109	180900	38029868	980	980	980	980	0
168	20250109	180800	38029868	980	980	980	980	0
169	20250109	180700	38029868	980	980	980	980	0
170	20250109	180600	38029868	980	980	980	980	0
171	20250109	180500	38029868	980	980	980	980	0
172	20250109	180400	38029868	980	980	980	980	0
173	20250109	180300	38029868	980	980	980	980	0
174	20250109	180200	38029868	980	980	980	980	0
175	20250109	180100	38029868	980	980	980	980	0
176	20250109	180000	38029868	980	980	980	980	0
177	20250109	175900	38029868	980	980	980	980	0
178	20250109	175800	38029868	980	980	980	980	0
179	20250109	175700	38029868	980	980	980	980	0
180	20250109	175600	38029868	980	980	980	980	0
181	20250109	175500	38029868	980	980	980	980	0
182	20250109	175400	38029868	980	980	980	980	492
183	20250109	175300	38029868	980	980	980	980	0
184	20250109	175200	38029868	980	980	980	980	0
185	20250109	175100	38029868	980	980	980	980	0
186	20250109	175000	38029868	980	980	980	980	0
187	20250109	174900	38029868	980	980	980	980	0
188	20250109	174800	38029868	980	980	980	980	0
189	20250109	174700	38029868	980	980	980	980	0
190	20250109	174600	38029868	980	980	980	980	0
191	20250109	174500	38029868	980	980	980	980	0
192	20250109	174400	38029868	980	980	980	980	0
193	20250109	174300	38029868	980	980	980	980	0
194	20250109	174200	38029868	980	980	980	980	0
195	20250109	174100	38029868	980	980	980	980	0
196	20250109	174000	38029868	980	980	980	980	0
197	20250109	173900	38029868	980	980	980	980	0
198	20250109	173800	38029868	980	980	980	980	0
199	20250109	173700	38029868	980	980	980	980	0
200	20250109	173600	38029868	980	980	980	980	0
201	20250109	173500	38029868	980	980	980	980	0
202	20250109	173400	38029868	980	980	980	980	0
203	20250109	173300	38029868	980	980	980	980	0
204	20250109	173200	38029868	980	980	980	980	0
205	20250109	173100	38029868	980	980	980	980	0
206	20250109	173000	38029868	980	980	980	980	0
207	20250109	172900	38029868	980	980	980	980	0
208	20250109	172800	38029868	980	980	980	980	0
209	20250109	172700	38029868	980	980	980	980	0
210	20250109	172600	38029868	980	980	980	980	0
211	20250109	172500	38029868	980	980	980	980	0
212	20250109	172400	38029868	980	980	980	980	492
213	20250109	172300	38029868	980	980	980	980	0
214	20250109	172200	38029868	980	980	980	980	0
215	20250109	172100	38029868	980	980	980	980	0
216	20250109	172000	38029868	980	980	980	980	0
217	20250109	171900	38029868	980	980	980	980	0
218	20250109	171800	38029868	980	980	980	980	0
219	20250109	171700	38029868	980	980	980	980	0
220	20250109	171600	38029868	980	980	980	980	0
221	20250109	171500	38029868	980	980	980	980	0
222	20250109	171400	38029868	980	980	980	980	0
223	20250109	171300	38029868	980	980	980	980	0
224	20250109	171200	38029868	980	980	980	980	0
225	20250109	171100	38029868	980	980	980	980	0
226	20250109	171000	38029868	980	980	980	980	0
227	20250109	170900	38029868	980	980	980	980	0
228	20250109	170800	38029868	980	980	980	980	0
229	20250109	170700	38029868	980	980	980	980	0
230	20250109	170600	38029868	980	980	980	980	0
231	20250109	170500	38029868	980	980	980	980	0
232	20250109	170400	38029868	980	980	980	980	0
233	20250109	170300	38029868	980	980	980	980	0
234	20250109	170200	38029868	980	980	980	980	0
235	20250109	170100	38029868	980	980	980	980	0
236	20250109	170000	38029868	980	980	980	980	0
237	20250109	165900	38029868	980	980	980	980	0
238	20250109	165800	38029868	980	980	980	980	0
239	20250109	165700	38029868	980	980	980	980	0
240	20250109	165600	38029868	980	980	980	980	0
241	20250109	165500	38029868	980	980	980	980	0
242	20250109	165400	38029868	980	980	980	980	492
243	20250109	165300	38029868	980	980	980	980	0
244	20250109	165200	38029868	980	980	980	980	0
245	20250109	165100	38029868	980	980	980	980	0
246	20250109	165000	38029868	980	980	980	980	0
247	20250109	164900	38029868	980	980	980	980	0
248	20250109	164800	38029868	980	980	980	980	0
249	20250109	164700	38029868	980	980	980	980	0
250	20250109	164600	38029868	980	980	980	980	0
251	20250109	164500	38029868	980	980	980	980	0
252	20250109	164400	38029868	980	980	980	980	0
253	20250109	164300	38029868	980	980	980	980	0
254	20250109	164200	38029868	980	980	980	980	0
255	20250109	164100	38029868	980	980	980	980	0
256	20250109	164000	38029868	980	980	980	980	0
257	20250109	163900	38029868	980	980	980	980	0
258	20250109	163800	38029868	980	980	980	980	0
259	20250109	163700	38029868	980	980	980	980	0
260	20250109	163600	38029868	980	980	980	980	0
261	20250109	163500	38029868	980	980	980	980	0
262	20250109	163400	38029868	980	980	980	980	0
263	20250109	163300	38029868	980	980	980	980	0
264	20250109	163200	38029868	980	980	980	980	0
265	20250109	163100	38029868	980	980	980	980	0
266	20250109	163000	38029868	980	980	980	980	0
267	20250109	162900	38029868	980	980	980	980	0
268	20250109	162800	38029868	980	980	980	980	0
269	20250109	162700	38029868	980	980	980	980	0
270	20250109	162600	38029868	980	980	980	980	0
271	20250109	162500	38029868	980	980	980	980	0
272	20250109	162400	38029868	980	980	980	980	492
273	20250109	162300	38029868	980	980	980	980	0
274	20250109	162200	38029868	980	980	980	980	0
275	20250109	162100	38029868	980	980	980	980	0
276	20250109	162000	38029868	980	980	980	980	0
277	20250109	161900	38029868	980	980	980	980	0
278	20250109	161800	38029868	980	980	980	980	0
279	20250109	161700	38029868	980	980	980	980	0
280	20250109	161600	38029868	980	980	980	980	0
281	20250109	161500	38029868	980	980	980	980	0
282	20250109	161400	38029868	980	980	980	980	0
283	20250109	161300	38029868	980	980	980	980	0
284	20250109	161200	38029868	980	980	980	980	0
285	20250109	161100	38029868	980	980	980	980	0
286	20250109	161000	38029868	980	980	980	980	0
287	20250109	160900	38029868	980	980	980	980	0
288	20250109	160800	38029868	980	980	980	980	0
289	20250109	160700	38029868	980	980	980	980	0
290	20250109	160600	38029868	980	980	980	980	0
291	20250109	160500	38029868	980	980	980	980	0
292	20250109	160400	38029868	980	980	980	980	0
293	20250109	160300	38029868	980	980	980	980	0
294	20250109	160200	38029868	980	980	980	980	0
295	20250109	160100	38029868	980	980	980	980	0
296	20250109	160000	38029868	980	980	980	980	0
297	20250109	155900	38029868	980	980	980	980	0
298	20250109	155800	38029868	980	980	980	980	0
299	20250109	155700	38029868	980	980	980	980	0
300	20250109	155600	38029868	980	980	980	980	0
301	20250109	155500	38029868	980	980	980	980	0
302	20250109	155400	38029868	980	980	980	980	492
303	20250109	155300	38029868	980	980	980	980	0
304	20250109	155200	38029868	980	980	980	980	0
305	20250109	155100	38029868	980	980	980	980	0
306	20250109	155000	38029868	980	980	980	980	0
307	20250109	154900	38029868	980	980	980	980	0
308	20250109	154800	38029868	980	980	980	980	0
309	20250109	154700	38029868	980	980	980	980	0
310	20250109	154600	38029868	980	980	980	980	0
311	20250109	154500	38029868	980	980	980	980	0
312	20250109	154400	38029868	980	980	980	980	0
313	20250109	154300	38029868	980	980	980	980	0
314	20250109	154200	38029868	980	980	980	980	0
315	20250109	154100	38029868	980	980	980	980	0
316	20250109	154000	38029868	980	980	980	980	0
317	20250109	153900	38029868	980	980	980	980	0
318	20250109	153800	38029868	980	980	980	980	0
319	20250109	153700	38029868	980	980	980	980	0
320	20250109	153600	38029868	980	980	980	980	0
321	20250109	153500	38029868	980	980	980	980	0
322	20250109	153400	38029868	980	980	980	980	0
323	20250109	153300	38029868	980	980	980	980	0
324	20250109	153200	38029868	980	980	980	980	0
325	20250109	153100	38029868	980	980	980	980	0
326	20250109	153000	38029868	980	980	980	980	492
327	20250109	152900	37547708	986	986	986	986	0
328	20250109	152800	37547708	986	986	986	986	0
329	20250109	152700	37547708	986	986	986	986	0
330	20250109	152600	37547708	986	986	986	986	0
331	20250109	152500	37547708	986	986	986	986	0
332	20250109	152400	37547708	986	986	986	986	0
333	20250109	152300	37547708	986	986	986	986	0
334	20250109	152200	37547708	986	986	986	986	0
335	20250109	152100	37547708	986	986	986	986	0
336	20250109	152000	37547708	986	986	986	986	0
337	20250109	151900	37547708	986	986	986	986	0
338	20250109	151800	37547708	986	986	986	986	0
339	20250109	151700	37547708	986	986	986	986	0
340	20250109	151600	37547708	986	986	986	986	0
341	20250109	151500	37547708	986	986	986	986	0
342	20250109	151400	37547708	986	986	986	986	0
343	20250109	151300	37547708	986	986	986	986	0
344	20250109	151200	37547708	986	986	986	986	22
345	20250109	151100	37526016	986	986	986	986	0
346	20250109	151000	37526016	986	986	986	986	4
347	20250109	150900	37522072	987	987	987	987	0
348	20250109	150800	37522072	987	987	987	987	0
349	20250109	150700	37522072	987	987	987	987	15
350	20250109	150600	37507267	987	987	987	987	0
351	20250109	150500	37507267	987	987	987	987	0
352	20250109	150400	37507267	987	987	987	987	0
353	20250109	150300	37507267	987	987	987	987	0
354	20250109	150200	37507267	987	984	987	984	5284
355	20250109	150100	32299410	980	980	980	980	0
356	20250109	150000	32299410	980	980	980	980	0
357	20250109	145900	32299410	980	980	980	980	0
358	20250109	145800	32299410	980	980	980	980	0
359	20250109	145700	32299410	980	980	980	980	0
360	20250109	145600	32299410	980	980	980	980	0
361	20250109	145500	32299410	980	980	980	980	0
362	20250109	145400	32299410	980	980	980	980	0
363	20250109	145300	32299410	980	980	980	980	0
364	20250109	145200	32299410	980	980	980	980	0
365	20250109	145100	32299410	980	980	980	980	0
366	20250109	145000	32299410	980	980	980	980	0
367	20250109	144900	32299410	980	980	980	980	0
368	20250109	144800	32299410	980	980	980	980	0
369	20250109	144700	32299410	980	981	981	980	333
370	20250109	144600	31972740	985	985	985	985	0
371	20250109	144500	31972740	985	985	985	985	0
372	20250109	144400	31972740	985	985	985	985	0
373	20250109	144300	31972740	985	985	985	985	0
374	20250109	144200	31972740	985	985	985	985	0
375	20250109	144100	31972740	985	985	985	985	0
376	20250109	144000	31972740	985	985	985	985	0
377	20250109	143900	31972740	985	985	985	985	0
378	20250109	143800	31972740	985	985	985	985	0
379	20250109	143700	31972740	985	985	985	985	0
380	20250109	143600	31972740	985	985	985	985	0
381	20250109	143500	31972740	985	985	985	985	0
382	20250109	143400	31972740	985	985	985	985	0
383	20250109	143300	31972740	985	985	985	985	0
384	20250109	143200	31972740	985	985	985	985	0
385	20250109	143100	31972740	985	985	985	985	0
386	20250109	143000	31972740	985	985	985	985	0
387	20250109	142900	31972740	985	985	985	985	0
388	20250109	142800	31972740	985	985	985	985	0
389	20250109	142700	31972740	985	985	985	985	0
390	20250109	142600	31972740	985	985	985	985	0
391	20250109	142500	31972740	985	985	985	985	0
392	20250109	142400	31972740	985	985	985	985	0
393	20250109	142300	31972740	985	985	985	985	0
394	20250109	142200	31972740	985	985	985	985	0
395	20250109	142100	31972740	985	985	985	985	0
396	20250109	142000	31972740	985	985	985	985	0
397	20250109	141900	31972740	985	985	985	985	0
398	20250109	141800	31972740	985	985	985	985	0
399	20250109	141700	31972740	985	985	985	985	0
400	20250109	141600	31972740	985	985	985	985	0
401	20250109	141500	31972740	985	985	985	985	0
402	20250109	141400	31972740	985	985	985	985	0
403	20250109	141300	31972740	985	985	985	985	0
404	20250109	141200	31972740	985	985	985	985	0
405	20250109	141100	31972740	985	985	985	985	0
406	20250109	141000	31972740	985	985	985	985	0
407	20250109	140900	31972740	985	985	985	985	0
408	20250109	140800	31972740	985	985	985	985	0
409	20250109	140700	31972740	985	985	985	985	0
410	20250109	140600	31972740	985	985	985	985	0
411	20250109	140500	31972740	985	985	985	985	0
412	20250109	140400	31972740	985	985	985	985	0
413	20250109	140300	31972740	985	985	985	985	50
414	20250109	140200	31923490	985	985	985	985	0
415	20250109	140100	31923490	985	985	985	985	0
416	20250109	140000	31923490	985	985	985	985	0
417	20250109	135900	31923490	985	985	985	985	0
418	20250109	135800	31923490	985	985	985	985	0
419	20250109	135700	31923490	985	985	985	985	0
420	20250109	135600	31923490	985	985	985	985	0
421	20250109	135500	31923490	985	985	985	985	0
422	20250109	135400	31923490	985	985	985	985	0
423	20250109	135300	31923490	985	985	985	985	0
424	20250109	135200	31923490	985	985	985	985	0
425	20250109	135100	31923490	985	985	985	985	0
426	20250109	135000	31923490	985	985	985	985	0
427	20250109	134900	31923490	985	985	985	985	15
428	20250109	134800	31908715	985	985	985	985	0
429	20250109	134700	31908715	985	985	985	985	0
430	20250109	134600	31908715	985	985	985	985	10
431	20250109	134500	31898865	986	986	986	986	0
432	20250109	134400	31898865	986	986	986	986	0
433	20250109	134300	31898865	986	986	986	986	0
434	20250109	134200	31898865	986	986	986	986	0
435	20250109	134100	31898865	986	986	986	986	0
436	20250109	134000	31898865	986	986	986	986	0
437	20250109	133900	31898865	986	986	986	986	17
438	20250109	133800	31882103	980	980	980	980	0
439	20250109	133700	31882103	980	980	980	980	0
440	20250109	133600	31882103	980	980	980	980	0
441	20250109	133500	31882103	980	980	980	980	0
442	20250109	133400	31882103	980	980	980	980	0
443	20250109	133300	31882103	980	980	980	980	0
444	20250109	133200	31882103	980	980	980	980	0
445	20250109	133100	31882103	980	980	980	980	0
446	20250109	133000	31882103	980	980	980	980	0
447	20250109	132900	31882103	980	980	980	980	0
448	20250109	132800	31882103	980	980	980	980	0
449	20250109	132700	31882103	980	980	980	980	0
450	20250109	132600	31882103	980	980	980	980	0
451	20250109	132500	31882103	980	980	980	980	0
452	20250109	132400	31882103	980	980	985	980	3513
453	20250109	132300	28425078	978	978	978	978	12
454	20250109	132200	28413342	978	980	980	978	515
455	20250109	132100	27908773	985	985	985	985	0
456	20250109	132000	27908773	985	985	985	985	0
457	20250109	131900	27908773	985	985	985	985	0
458	20250109	131800	27908773	985	985	985	985	0
459	20250109	131700	27908773	985	985	985	985	0
460	20250109	131600	27908773	985	985	985	985	0
461	20250109	131500	27908773	985	985	985	985	0
462	20250109	131400	27908773	985	985	985	985	0
463	20250109	131300	27908773	985	985	985	985	0
464	20250109	131200	27908773	985	985	985	985	0
465	20250109	131100	27908773	985	985	985	985	0
466	20250109	131000	27908773	985	985	985	985	0
467	20250109	130900	27908773	985	985	985	985	0
468	20250109	130800	27908773	985	985	985	985	0
469	20250109	130700	27908773	985	985	985	985	0
470	20250109	130600	27908773	985	985	985	985	0
471	20250109	130500	27908773	985	985	985	985	0
472	20250109	130400	27908773	985	985	985	985	0
473	20250109	130300	27908773	985	985	985	985	10
474	20250109	130200	27898923	985	985	985	985	0
475	20250109	130100	27898923	985	985	985	985	0
476	20250109	130000	27898923	985	985	985	985	0
477	20250109	125900	27898923	985	985	985	985	0
478	20250109	125800	27898923	985	985	985	985	0
479	20250109	125700	27898923	985	985	985	985	0
480	20250109	125600	27898923	985	985	985	985	0
481	20250109	125500	27898923	985	985	985	985	0
482	20250109	125400	27898923	985	985	985	985	0
483	20250109	125300	27898923	985	985	985	985	0
484	20250109	125200	27898923	985	985	985	985	0
485	20250109	125100	27898923	985	985	985	985	0
486	20250109	125000	27898923	985	985	985	985	8
487	20250109	124900	27891043	985	985	985	985	0
488	20250109	124800	27891043	985	985	985	985	0
489	20250109	124700	27891043	985	985	985	985	0
490	20250109	124600	27891043	985	985	985	985	0
491	20250109	124500	27891043	985	985	985	985	25
492	20250109	124400	27866418	985	985	985	985	116
493	20250109	124300	27752158	985	985	985	985	0
494	20250109	124200	27752158	985	985	985	985	0
495	20250109	124100	27752158	985	985	985	985	0
496	20250109	124000	27752158	985	985	985	985	0
497	20250109	123900	27752158	985	985	985	985	0
498	20250109	123800	27752158	985	985	985	985	0
499	20250109	123700	27752158	985	985	985	985	15
500	20250109	123600	27737383	978	978	978	978	0
501	20250109	123500	27737383	978	978	978	978	0
502	20250109	123400	27737383	978	978	978	978	0
503	20250109	123300	27737383	978	978	978	978	0
504	20250109	123200	27737383	978	978	978	978	0
505	20250109	123100	27737383	978	978	978	978	0
506	20250109	123000	27737383	978	978	978	978	0
507	20250109	122900	27737383	978	978	978	978	0
508	20250109	122800	27737383	978	978	978	978	0
509	20250109	122700	27737383	978	978	978	978	0
510	20250109	122600	27737383	978	978	978	978	0
511	20250109	122500	27737383	978	978	978	978	0
512	20250109	122400	27737383	978	978	978	978	0
513	20250109	122300	27737383	978	978	978	978	0
514	20250109	122200	27737383	978	978	978	978	0
515	20250109	122100	27737383	978	978	978	978	0
516	20250109	122000	27737383	978	978	978	978	0
517	20250109	121900	27737383	978	978	978	978	0
518	20250109	121800	27737383	978	978	978	978	0
519	20250109	121700	27737383	978	978	978	978	924
520	20250109	121600	26833711	978	978	978	978	0
521	20250109	121500	26833711	978	978	978	978	2
522	20250109	121400	26831755	987	987	987	987	0
523	20250109	121300	26831755	987	987	987	987	0
524	20250109	121200	26831755	987	987	987	987	0
525	20250109	121100	26831755	987	987	987	987	0
526	20250109	121000	26831755	987	982	987	982	14
527	20250109	120900	26817961	978	978	978	978	0
528	20250109	120800	26817961	978	978	978	978	0
529	20250109	120700	26817961	978	978	978	978	0
530	20250109	120600	26817961	978	978	978	978	0
531	20250109	120500	26817961	978	978	978	978	0
532	20250109	120400	26817961	978	978	978	978	0
533	20250109	120300	26817961	978	978	978	978	0
534	20250109	120200	26817961	978	978	978	978	0
535	20250109	120100	26817961	978	978	978	978	0
536	20250109	120000	26817961	978	978	978	978	0
537	20250109	115900	26817961	978	978	978	978	0
538	20250109	115800	26817961	978	978	978	978	0
539	20250109	115700	26817961	978	978	978	978	4
540	20250109	115600	26814049	980	980	980	980	0
541	20250109	115500	26814049	980	980	980	980	2
542	20250109	115400	26812089	980	980	980	980	4
543	20250109	115300	26808169	978	978	978	978	0
544	20250109	115200	26808169	978	978	978	978	0
545	20250109	115100	26808169	978	978	978	978	0
546	20250109	115000	26808169	978	978	978	978	0
547	20250109	114900	26808169	978	978	978	978	0
548	20250109	114800	26808169	978	978	978	978	0
549	20250109	114700	26808169	978	978	978	978	0
550	20250109	114600	26808169	978	978	978	978	0
551	20250109	114500	26808169	978	978	978	978	0
552	20250109	114400	26808169	978	978	978	978	0
553	20250109	114300	26808169	978	978	978	978	0
554	20250109	114200	26808169	978	978	978	978	0
555	20250109	114100	26808169	978	978	978	978	0
556	20250109	114000	26808169	978	978	978	978	0
557	20250109	113900	26808169	978	978	978	978	1
558	20250109	113800	26807191	978	978	978	978	0
559	20250109	113700	26807191	978	978	978	978	4
560	20250109	113600	26803279	978	978	978	978	1
561	20250109	113500	26802301	975	975	975	975	0
562	20250109	113400	26802301	975	975	975	975	0
563	20250109	113300	26802301	975	975	975	975	0
564	20250109	113200	26802301	975	975	975	975	0
565	20250109	113100	26802301	975	975	975	975	0
566	20250109	113000	26802301	975	975	975	975	0
567	20250109	112900	26802301	975	975	975	975	0
568	20250109	112800	26802301	975	975	975	975	0
569	20250109	112700	26802301	975	975	975	975	0
570	20250109	112600	26802301	975	975	975	975	527
571	20250109	112500	26288476	975	975	975	975	0
572	20250109	112400	26288476	975	975	975	975	10
573	20250109	112300	26278726	975	975	975	975	15
574	20250109	112200	26264101	974	974	974	974	0
575	20250109	112100	26264101	974	974	974	974	0
576	20250109	112000	26264101	974	974	974	974	0
577	20250109	111900	26264101	974	974	974	974	0
578	20250109	111800	26264101	974	974	974	974	7
579	20250109	111700	26257283	974	974	974	974	59
580	20250109	111600	26199817	974	974	974	974	0
581	20250109	111500	26199817	974	974	974	974	0
582	20250109	111400	26199817	974	974	974	974	0
583	20250109	111300	26199817	974	974	974	974	555
584	20250109	111200	25659247	972	972	972	972	0
585	20250109	111100	25659247	972	972	972	972	0
586	20250109	111000	25659247	972	972	972	972	0
587	20250109	110900	25659247	972	972	972	972	0
588	20250109	110800	25659247	972	972	972	972	0
589	20250109	110700	25659247	972	972	972	972	0
590	20250109	110600	25659247	972	972	972	972	0
591	20250109	110500	25659247	972	972	972	972	0
592	20250109	110400	25659247	972	972	972	972	0
593	20250109	110300	25659247	972	972	972	972	0
594	20250109	110200	25659247	972	972	972	972	0
595	20250109	110100	25659247	972	972	972	972	3080
596	20250109	110000	22665487	972	972	972	972	0
597	20250109	105900	22665487	972	971	972	971	1012
598	20250109	105800	21681880	971	971	971	971	1173
599	20250109	105700	20542897	971	971	971	971	0
600	20250109	105600	20542897	971	971	971	971	0
601	20250109	105500	20542897	971	971	971	971	0
602	20250109	105400	20542897	971	971	971	971	0
603	20250109	105300	20542897	971	971	971	971	213
604	20250109	105200	20336074	971	971	971	971	0
605	20250109	105100	20336074	971	971	971	971	1579
606	20250109	105000	18802865	970	970	970	970	0
607	20250109	104900	18802865	970	970	970	970	0
608	20250109	104800	18802865	970	970	970	970	0
609	20250109	104700	18802865	970	970	970	970	0
610	20250109	104600	18802865	970	970	970	970	0
611	20250109	104500	18802865	970	970	970	970	0
612	20250109	104400	18802865	970	970	970	970	0
613	20250109	104300	18802865	970	970	970	970	0
614	20250109	104200	18802865	970	970	970	970	0
615	20250109	104100	18802865	970	970	970	970	0
616	20250109	104000	18802865	970	970	970	970	400
617	20250109	103900	18414865	970	970	970	970	0
618	20250109	103800	18414865	970	970	970	970	0
619	20250109	103700	18414865	970	971	971	970	448
620	20250109	103600	17980004	971	971	971	971	80
621	20250109	103500	17902324	971	971	971	971	304
622	20250109	103400	17607140	971	971	971	971	308
623	20250109	103300	17308072	972	972	972	972	0
624	20250109	103200	17308072	972	972	972	972	0
625	20250109	103100	17308072	972	971	972	971	500
626	20250109	103000	16822375	971	971	971	971	0
627	20250109	102900	16822375	971	971	971	971	0
628	20250109	102800	16822375	971	971	971	971	0
629	20250109	102700	16822375	971	971	971	971	0
630	20250109	102600	16822375	971	971	971	971	0
631	20250109	102500	16822375	971	971	971	971	400
632	20250109	102400	16433975	972	972	972	972	0
633	20250109	102300	16433975	972	972	972	972	0
634	20250109	102200	16433975	972	972	972	972	11
635	20250109	102100	16423283	972	972	972	972	300
636	20250109	102000	16131683	972	972	972	972	0
637	20250109	101900	16131683	972	972	972	972	104
638	20250109	101800	16030595	972	972	972	972	10
639	20250109	101700	16020875	972	972	972	972	0
640	20250109	101600	16020875	972	972	972	972	0
641	20250109	101500	16020875	972	972	972	972	0
642	20250109	101400	16020875	972	972	972	972	300
643	20250109	101300	15729275	970	970	970	970	1
644	20250109	101200	15728305	970	970	970	970	0
645	20250109	101100	15728305	970	972	972	970	301
646	20250109	101000	15436328	971	971	971	971	0
647	20250109	100900	15436328	971	971	971	971	0
648	20250109	100800	15436328	971	971	971	971	100
649	20250109	100700	15339228	971	971	971	971	0
650	20250109	100600	15339228	971	971	971	971	450
651	20250109	100500	14902278	972	972	972	972	0
652	20250109	100400	14902278	972	972	972	972	0
653	20250109	100300	14902278	972	972	972	972	1
654	20250109	100200	14901306	972	972	972	972	1102
655	20250109	100100	13830162	972	972	972	972	172
656	20250109	100000	13662978	972	972	972	972	0
657	20250109	095900	13662978	972	972	972	972	0
658	20250109	095800	13662978	972	972	972	972	0
659	20250109	095700	13662978	972	972	972	972	0
660	20250109	095600	13662978	972	972	972	972	200
661	20250109	095500	13468578	973	973	973	973	312
662	20250109	095400	13165002	974	974	974	974	0
663	20250109	095300	13165002	974	974	974	974	186
664	20250109	095200	12983838	974	974	974	974	0
665	20250109	095100	12983838	974	974	974	974	0
666	20250109	095000	12983838	974	974	974	974	0
667	20250109	094900	12983838	974	974	974	974	62
668	20250109	094800	12923450	974	974	974	974	0
669	20250109	094700	12923450	974	974	974	973	143
670	20250109	094600	12784178	974	974	974	974	223
671	20250109	094500	12566976	974	974	974	974	0
672	20250109	094400	12566976	974	974	975	974	313
673	20250109	094300	12262104	974	974	974	974	301
674	20250109	094200	11968930	975	974	975	974	225
675	20250109	094100	11749779	973	973	973	973	0
676	20250109	094000	11749779	973	973	973	973	50
677	20250109	093900	11701129	973	974	974	973	131
678	20250109	093800	11573557	975	975	975	975	0
679	20250109	093700	11573557	975	975	975	975	0
680	20250109	093600	11573557	975	975	975	975	0
681	20250109	093500	11573557	975	975	975	975	0
682	20250109	093400	11573557	975	975	975	975	101
683	20250109	093300	11475082	978	978	978	978	0
684	20250109	093200	11475082	978	978	978	978	0
685	20250109	093100	11475082	978	978	978	978	2
686	20250109	093000	11473126	978	978	978	978	9
687	20250109	092900	11464324	974	974	974	974	1
688	20250109	092800	11463350	978	978	978	978	0
689	20250109	092700	11463350	978	974	978	974	279
690	20250109	092600	11190799	975	977	977	975	472
691	20250109	092500	10730545	978	978	978	978	0
692	20250109	092400	10730545	978	978	978	978	400
693	20250109	092300	10339345	978	978	978	978	3
694	20250109	092200	10336411	978	978	978	978	0
695	20250109	092100	10336411	978	978	978	978	0
696	20250109	092000	10336411	978	978	978	978	0
697	20250109	091900	10336411	978	978	978	978	0
698	20250109	091800	10336411	978	978	978	978	0
699	20250109	091700	10336411	978	978	978	978	0
700	20250109	091600	10336411	978	978	978	978	525
701	20250109	091500	9822961	978	980	980	978	1487
702	20250109	091400	8368320	980	987	987	980	6501
703	20250109	091300	1986564	987	988	988	987	121
704	20250109	091200	1867017	988	989	989	988	10
705	20250109	091100	1857132	990	990	990	990	5
706	20250109	091000	1852182	989	990	990	989	301
707	20250109	090900	1554293	990	990	990	990	100
708	20250109	090800	1455293	994	994	994	994	0
709	20250109	090700	1455293	994	994	994	994	0
710	20250109	090600	1455293	994	994	994	994	390
711	20250109	090500	1067633	994	993	994	993	623
712	20250109	090400	448411	994	994	994	994	420
713	20250109	090300	30931	991	991	991	991	0
714	20250109	090200	30931	991	991	991	991	0
715	20250109	090100	30931	991	991	991	991	0
716	20250109	090000	30931	991	998	998	991	31