KissMeData/246690/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205200	25013486	972	972	972	972	517
3	20250113	205100	25013486	972	972	972	972	0
4	20250113	205000	25013486	972	972	972	972	0
5	20250113	204900	25013486	972	972	972	972	0
6	20250113	204800	25013486	972	972	972	972	0
7	20250113	204700	25013486	972	972	972	972	0
8	20250113	204600	25013486	972	972	972	972	0
9	20250113	204500	25013486	972	972	972	972	0
10	20250113	204400	25013486	972	972	972	972	0
11	20250113	204300	25013486	972	972	972	972	0
12	20250113	204200	25013486	972	972	972	972	0
13	20250113	204100	25013486	972	972	972	972	0
14	20250113	204000	25013486	972	972	972	972	0
15	20250113	203900	25013486	972	972	972	972	0
16	20250113	203800	25013486	972	972	972	972	0
17	20250113	203700	25013486	972	972	972	972	0
18	20250113	203600	25013486	972	972	972	972	0
19	20250113	203500	25013486	972	972	972	972	0
20	20250113	203400	25013486	972	972	972	972	0
21	20250113	203300	25013486	972	972	972	972	0
22	20250113	203200	25013486	972	972	972	972	0
23	20250113	203100	25013486	972	972	972	972	0
24	20250113	203000	25013486	972	972	972	972	0
25	20250113	202900	25013486	972	972	972	972	0
26	20250113	202800	25013486	972	972	972	972	0
27	20250113	202700	25013486	972	972	972	972	0
28	20250113	202600	25013486	972	972	972	972	0
29	20250113	202500	25013486	972	972	972	972	0
30	20250113	202400	25013486	972	972	972	972	0
31	20250113	202300	25013486	972	972	972	972	0
32	20250113	202200	25013486	972	972	972	972	517
33	20250113	202100	25013486	972	972	972	972	0
34	20250113	202000	25013486	972	972	972	972	0
35	20250113	201900	25013486	972	972	972	972	0
36	20250113	201800	25013486	972	972	972	972	0
37	20250113	201700	25013486	972	972	972	972	0
38	20250113	201600	25013486	972	972	972	972	0
39	20250113	201500	25013486	972	972	972	972	0
40	20250113	201400	25013486	972	972	972	972	0
41	20250113	201300	25013486	972	972	972	972	0
42	20250113	201200	25013486	972	972	972	972	0
43	20250113	201100	25013486	972	972	972	972	0
44	20250113	201000	25013486	972	972	972	972	0
45	20250113	200900	25013486	972	972	972	972	0
46	20250113	200800	25013486	972	972	972	972	0
47	20250113	200700	25013486	972	972	972	972	0
48	20250113	200600	25013486	972	972	972	972	0
49	20250113	200500	25013486	972	972	972	972	0
50	20250113	200400	25013486	972	972	972	972	0
51	20250113	200300	25013486	972	972	972	972	0
52	20250113	200200	25013486	972	972	972	972	0
53	20250113	200100	25013486	972	972	972	972	0
54	20250113	200000	25013486	972	972	972	972	0
55	20250113	195900	25013486	972	972	972	972	0
56	20250113	195800	25013486	972	972	972	972	0
57	20250113	195700	25013486	972	972	972	972	0
58	20250113	195600	25013486	972	972	972	972	0
59	20250113	195500	25013486	972	972	972	972	0
60	20250113	195400	25013486	972	972	972	972	0
61	20250113	195300	25013486	972	972	972	972	0
62	20250113	195200	25013486	972	972	972	972	517
63	20250113	195100	25013486	972	972	972	972	0
64	20250113	195000	25013486	972	972	972	972	0
65	20250113	194900	25013486	972	972	972	972	0
66	20250113	194800	25013486	972	972	972	972	0
67	20250113	194700	25013486	972	972	972	972	0
68	20250113	194600	25013486	972	972	972	972	0
69	20250113	194500	25013486	972	972	972	972	0
70	20250113	194400	25013486	972	972	972	972	0
71	20250113	194300	25013486	972	972	972	972	0
72	20250113	194200	25013486	972	972	972	972	0
73	20250113	194100	25013486	972	972	972	972	0
74	20250113	194000	25013486	972	972	972	972	0
75	20250113	193900	25013486	972	972	972	972	0
76	20250113	193800	25013486	972	972	972	972	0
77	20250113	193700	25013486	972	972	972	972	0
78	20250113	193600	25013486	972	972	972	972	0
79	20250113	193500	25013486	972	972	972	972	0
80	20250113	193400	25013486	972	972	972	972	0
81	20250113	193300	25013486	972	972	972	972	0
82	20250113	193200	25013486	972	972	972	972	0
83	20250113	193100	25013486	972	972	972	972	0
84	20250113	193000	25013486	972	972	972	972	0
85	20250113	192900	25013486	972	972	972	972	0
86	20250113	192800	25013486	972	972	972	972	0
87	20250113	192700	25013486	972	972	972	972	0
88	20250113	192600	25013486	972	972	972	972	0
89	20250113	192500	25013486	972	972	972	972	0
90	20250113	192400	25013486	972	972	972	972	0
91	20250113	192300	25013486	972	972	972	972	0
92	20250113	192200	25013486	972	972	972	972	517
93	20250113	192100	25013486	972	972	972	972	0
94	20250113	192000	25013486	972	972	972	972	0
95	20250113	191900	25013486	972	972	972	972	0
96	20250113	191800	25013486	972	972	972	972	0
97	20250113	191700	25013486	972	972	972	972	0
98	20250113	191600	25013486	972	972	972	972	0
99	20250113	191500	25013486	972	972	972	972	0
100	20250113	191400	25013486	972	972	972	972	0
101	20250113	191300	25013486	972	972	972	972	0
102	20250113	191200	25013486	972	972	972	972	0
103	20250113	191100	25013486	972	972	972	972	0
104	20250113	191000	25013486	972	972	972	972	0
105	20250113	190900	25013486	972	972	972	972	0
106	20250113	190800	25013486	972	972	972	972	0
107	20250113	190700	25013486	972	972	972	972	0
108	20250113	190600	25013486	972	972	972	972	0
109	20250113	190500	25013486	972	972	972	972	0
110	20250113	190400	25013486	972	972	972	972	0
111	20250113	190300	25013486	972	972	972	972	0
112	20250113	190200	25013486	972	972	972	972	0
113	20250113	190100	25013486	972	972	972	972	0
114	20250113	190000	25013486	972	972	972	972	0
115	20250113	185900	25013486	972	972	972	972	0
116	20250113	185800	25013486	972	972	972	972	0
117	20250113	185700	25013486	972	972	972	972	0
118	20250113	185600	25013486	972	972	972	972	0
119	20250113	185500	25013486	972	972	972	972	0
120	20250113	185400	25013486	972	972	972	972	0
121	20250113	185300	25013486	972	972	972	972	0
122	20250113	185200	25013486	972	972	972	972	517
123	20250113	185100	25013486	972	972	972	972	0
124	20250113	185000	25013486	972	972	972	972	0
125	20250113	184900	25013486	972	972	972	972	0
126	20250113	184800	25013486	972	972	972	972	0
127	20250113	184700	25013486	972	972	972	972	0
128	20250113	184600	25013486	972	972	972	972	0
129	20250113	184500	25013486	972	972	972	972	0
130	20250113	184400	25013486	972	972	972	972	0
131	20250113	184300	25013486	972	972	972	972	0
132	20250113	184200	25013486	972	972	972	972	0
133	20250113	184100	25013486	972	972	972	972	0
134	20250113	184000	25013486	972	972	972	972	0
135	20250113	183900	25013486	972	972	972	972	0
136	20250113	183800	25013486	972	972	972	972	0
137	20250113	183700	25013486	972	972	972	972	0
138	20250113	183600	25013486	972	972	972	972	0
139	20250113	183500	25013486	972	972	972	972	0
140	20250113	183400	25013486	972	972	972	972	0
141	20250113	183300	25013486	972	972	972	972	0
142	20250113	183200	25013486	972	972	972	972	0
143	20250113	183100	25013486	972	972	972	972	0
144	20250113	183000	25013486	972	972	972	972	0
145	20250113	182900	25013486	972	972	972	972	0
146	20250113	182800	25013486	972	972	972	972	0
147	20250113	182700	25013486	972	972	972	972	0
148	20250113	182600	25013486	972	972	972	972	0
149	20250113	182500	25013486	972	972	972	972	0
150	20250113	182400	25013486	972	972	972	972	0
151	20250113	182300	25013486	972	972	972	972	0
152	20250113	182200	25013486	972	972	972	972	517
153	20250113	182100	25013486	972	972	972	972	0
154	20250113	182000	25013486	972	972	972	972	0
155	20250113	181900	25013486	972	972	972	972	0
156	20250113	181800	25013486	972	972	972	972	0
157	20250113	181700	25013486	972	972	972	972	0
158	20250113	181600	25013486	972	972	972	972	0
159	20250113	181500	25013486	972	972	972	972	0
160	20250113	181400	25013486	972	972	972	972	0
161	20250113	181300	25013486	972	972	972	972	0
162	20250113	181200	25013486	972	972	972	972	0
163	20250113	181100	25013486	972	972	972	972	0
164	20250113	181000	25013486	972	972	972	972	0
165	20250113	180900	25013486	972	972	972	972	0
166	20250113	180800	25013486	972	972	972	972	0
167	20250113	180700	25013486	972	972	972	972	0
168	20250113	180600	25013486	972	972	972	972	0
169	20250113	180500	25013486	972	972	972	972	0
170	20250113	180400	25013486	972	972	972	972	0
171	20250113	180300	25013486	972	972	972	972	0
172	20250113	180200	25013486	972	972	972	972	0
173	20250113	180100	25013486	972	972	972	972	0
174	20250113	180000	25013486	972	972	972	972	0
175	20250113	175900	25013486	972	972	972	972	0
176	20250113	175800	25013486	972	972	972	972	0
177	20250113	175700	25013486	972	972	972	972	0
178	20250113	175600	25013486	972	972	972	972	0
179	20250113	175500	25013486	972	972	972	972	0
180	20250113	175400	25013486	972	972	972	972	0
181	20250113	175300	25013486	972	972	972	972	0
182	20250113	175200	25013486	972	972	972	972	517
183	20250113	175100	25013486	972	972	972	972	0
184	20250113	175000	25013486	972	972	972	972	0
185	20250113	174900	25013486	972	972	972	972	0
186	20250113	174800	25013486	972	972	972	972	0
187	20250113	174700	25013486	972	972	972	972	0
188	20250113	174600	25013486	972	972	972	972	0
189	20250113	174500	25013486	972	972	972	972	0
190	20250113	174400	25013486	972	972	972	972	0
191	20250113	174300	25013486	972	972	972	972	0
192	20250113	174200	25013486	972	972	972	972	0
193	20250113	174100	25013486	972	972	972	972	0
194	20250113	174000	25013486	972	972	972	972	0
195	20250113	173900	25013486	972	972	972	972	0
196	20250113	173800	25013486	972	972	972	972	0
197	20250113	173700	25013486	972	972	972	972	0
198	20250113	173600	25013486	972	972	972	972	0
199	20250113	173500	25013486	972	972	972	972	0
200	20250113	173400	25013486	972	972	972	972	0
201	20250113	173300	25013486	972	972	972	972	0
202	20250113	173200	25013486	972	972	972	972	0
203	20250113	173100	25013486	972	972	972	972	0
204	20250113	173000	25013486	972	972	972	972	0
205	20250113	172900	25013486	972	972	972	972	0
206	20250113	172800	25013486	972	972	972	972	0
207	20250113	172700	25013486	972	972	972	972	0
208	20250113	172600	25013486	972	972	972	972	0
209	20250113	172500	25013486	972	972	972	972	0
210	20250113	172400	25013486	972	972	972	972	0
211	20250113	172300	25013486	972	972	972	972	0
212	20250113	172200	25013486	972	972	972	972	517
213	20250113	172100	25013486	972	972	972	972	0
214	20250113	172000	25013486	972	972	972	972	0
215	20250113	171900	25013486	972	972	972	972	0
216	20250113	171800	25013486	972	972	972	972	0
217	20250113	171700	25013486	972	972	972	972	0
218	20250113	171600	25013486	972	972	972	972	0
219	20250113	171500	25013486	972	972	972	972	0
220	20250113	171400	25013486	972	972	972	972	0
221	20250113	171300	25013486	972	972	972	972	0
222	20250113	171200	25013486	972	972	972	972	0
223	20250113	171100	25013486	972	972	972	972	0
224	20250113	171000	25013486	972	972	972	972	0
225	20250113	170900	25013486	972	972	972	972	0
226	20250113	170800	25013486	972	972	972	972	0
227	20250113	170700	25013486	972	972	972	972	0
228	20250113	170600	25013486	972	972	972	972	0
229	20250113	170500	25013486	972	972	972	972	0
230	20250113	170400	25013486	972	972	972	972	0
231	20250113	170300	25013486	972	972	972	972	0
232	20250113	170200	25013486	972	972	972	972	0
233	20250113	170100	25013486	972	972	972	972	0
234	20250113	170000	25013486	972	972	972	972	0
235	20250113	165900	25013486	972	972	972	972	0
236	20250113	165800	25013486	972	972	972	972	0
237	20250113	165700	25013486	972	972	972	972	0
238	20250113	165600	25013486	972	972	972	972	0
239	20250113	165500	25013486	972	972	972	972	0
240	20250113	165400	25013486	972	972	972	972	0
241	20250113	165300	25013486	972	972	972	972	0
242	20250113	165200	25013486	972	972	972	972	517
243	20250113	165100	25013486	972	972	972	972	0
244	20250113	165000	25013486	972	972	972	972	0
245	20250113	164900	25013486	972	972	972	972	0
246	20250113	164800	25013486	972	972	972	972	0
247	20250113	164700	25013486	972	972	972	972	0
248	20250113	164600	25013486	972	972	972	972	0
249	20250113	164500	25013486	972	972	972	972	0
250	20250113	164400	25013486	972	972	972	972	0
251	20250113	164300	25013486	972	972	972	972	0
252	20250113	164200	25013486	972	972	972	972	0
253	20250113	164100	25013486	972	972	972	972	0
254	20250113	164000	25013486	972	972	972	972	0
255	20250113	163900	25013486	972	972	972	972	0
256	20250113	163800	25013486	972	972	972	972	0
257	20250113	163700	25013486	972	972	972	972	0
258	20250113	163600	25013486	972	972	972	972	0
259	20250113	163500	25013486	972	972	972	972	0
260	20250113	163400	25013486	972	972	972	972	0
261	20250113	163300	25013486	972	972	972	972	0
262	20250113	163200	25013486	972	972	972	972	0
263	20250113	163100	25013486	972	972	972	972	0
264	20250113	163000	25013486	972	972	972	972	0
265	20250113	162900	25013486	972	972	972	972	0
266	20250113	162800	25013486	972	972	972	972	0
267	20250113	162700	25013486	972	972	972	972	0
268	20250113	162600	25013486	972	972	972	972	0
269	20250113	162500	25013486	972	972	972	972	0
270	20250113	162400	25013486	972	972	972	972	0
271	20250113	162300	25013486	972	972	972	972	0
272	20250113	162200	25013486	972	972	972	972	517
273	20250113	162100	25013486	972	972	972	972	0
274	20250113	162000	25013486	972	972	972	972	0
275	20250113	161900	25013486	972	972	972	972	0
276	20250113	161800	25013486	972	972	972	972	0
277	20250113	161700	25013486	972	972	972	972	0
278	20250113	161600	25013486	972	972	972	972	0
279	20250113	161500	25013486	972	972	972	972	0
280	20250113	161400	25013486	972	972	972	972	0
281	20250113	161300	25013486	972	972	972	972	0
282	20250113	161200	25013486	972	972	972	972	0
283	20250113	161100	25013486	972	972	972	972	0
284	20250113	161000	25013486	972	972	972	972	0
285	20250113	160900	25013486	972	972	972	972	0
286	20250113	160800	25013486	972	972	972	972	0
287	20250113	160700	25013486	972	972	972	972	0
288	20250113	160600	25013486	972	972	972	972	0
289	20250113	160500	25013486	972	972	972	972	0
290	20250113	160400	25013486	972	972	972	972	0
291	20250113	160300	25013486	972	972	972	972	0
292	20250113	160200	25013486	972	972	972	972	0
293	20250113	160100	25013486	972	972	972	972	0
294	20250113	160000	25013486	972	972	972	972	0
295	20250113	155900	25013486	972	972	972	972	0
296	20250113	155800	25013486	972	972	972	972	0
297	20250113	155700	25013486	972	972	972	972	0
298	20250113	155600	25013486	972	972	972	972	0
299	20250113	155500	25013486	972	972	972	972	0
300	20250113	155400	25013486	972	972	972	972	0
301	20250113	155300	25013486	972	972	972	972	0
302	20250113	155200	25013486	972	972	972	972	517
303	20250113	155100	25013486	972	972	972	972	0
304	20250113	155000	25013486	972	972	972	972	0
305	20250113	154900	25013486	972	972	972	972	0
306	20250113	154800	25013486	972	972	972	972	0
307	20250113	154700	25013486	972	972	972	972	0
308	20250113	154600	25013486	972	972	972	972	0
309	20250113	154500	25013486	972	972	972	972	0
310	20250113	154400	25013486	972	972	972	972	0
311	20250113	154300	25013486	972	972	972	972	0
312	20250113	154200	25013486	972	972	972	972	0
313	20250113	154100	25013486	972	972	972	972	0
314	20250113	154000	25013486	972	972	972	972	0
315	20250113	153900	25013486	972	972	972	972	0
316	20250113	153800	25013486	972	972	972	972	0
317	20250113	153700	25013486	972	972	972	972	0
318	20250113	153600	25013486	972	972	972	972	0
319	20250113	153500	25013486	972	972	972	972	0
320	20250113	153400	25013486	972	972	972	972	0
321	20250113	153300	25013486	972	972	972	972	0
322	20250113	153200	25013486	972	972	972	972	0
323	20250113	153100	25013486	972	972	972	972	0
324	20250113	153000	25013486	972	972	972	972	517
325	20250113	152900	24510962	974	974	974	974	0
326	20250113	152800	24510962	974	974	974	974	0
327	20250113	152700	24510962	974	974	974	974	0
328	20250113	152600	24510962	974	974	974	974	0
329	20250113	152500	24510962	974	974	974	974	0
330	20250113	152400	24510962	974	974	974	974	0
331	20250113	152300	24510962	974	974	974	974	0
332	20250113	152200	24510962	974	974	974	974	0
333	20250113	152100	24510962	974	974	974	974	0
334	20250113	152000	24510962	974	974	974	974	0
335	20250113	151900	24510962	974	974	974	974	0
336	20250113	151800	24510962	974	975	975	974	133
337	20250113	151700	24381318	974	974	974	974	0
338	20250113	151600	24381318	974	974	974	974	0
339	20250113	151500	24381318	974	974	974	974	42
340	20250113	151400	24340410	974	974	974	974	0
341	20250113	151300	24340410	974	974	974	974	0
342	20250113	151200	24340410	974	974	974	974	0
343	20250113	151100	24340410	974	974	974	974	40
344	20250113	151000	24301450	974	974	974	974	0
345	20250113	150900	24301450	974	974	974	974	40
346	20250113	150800	24262490	974	974	974	974	170
347	20250113	150700	24096910	974	974	974	974	0
348	20250113	150600	24096910	974	974	974	974	5
349	20250113	150500	24092040	974	974	974	974	0
350	20250113	150400	24092040	974	974	974	974	0
351	20250113	150300	24092040	974	974	974	974	21
352	20250113	150200	24071586	974	974	974	974	0
353	20250113	150100	24071586	974	974	974	974	0
354	20250113	150000	24071586	974	974	974	974	0
355	20250113	145900	24071586	974	974	974	974	0
356	20250113	145800	24071586	974	974	974	974	0
357	20250113	145700	24071586	974	974	974	974	0
358	20250113	145600	24071586	974	974	974	974	0
359	20250113	145500	24071586	974	974	974	974	0
360	20250113	145400	24071586	974	974	974	974	158
361	20250113	145300	23917694	974	974	974	974	0
362	20250113	145200	23917694	974	974	974	974	0
363	20250113	145100	23917694	974	974	974	974	0
364	20250113	145000	23917694	974	974	974	974	18
365	20250113	144900	23900162	971	973	973	971	1147
366	20250113	144800	22786323	973	973	973	973	0
367	20250113	144700	22786323	973	973	973	973	100
368	20250113	144600	22689023	973	973	973	973	200
369	20250113	144500	22494423	974	974	974	974	454
370	20250113	144400	22052227	975	975	975	975	0
371	20250113	144300	22052227	975	975	975	975	0
372	20250113	144200	22052227	975	975	975	975	0
373	20250113	144100	22052227	975	975	975	975	0
374	20250113	144000	22052227	975	975	975	975	0
375	20250113	143900	22052227	975	975	975	975	0
376	20250113	143800	22052227	975	975	975	975	0
377	20250113	143700	22052227	975	975	975	975	101
378	20250113	143600	21953752	976	976	976	976	1
379	20250113	143500	21952776	977	977	977	977	0
380	20250113	143400	21952776	977	977	977	977	1
381	20250113	143300	21951799	978	978	978	978	0
382	20250113	143200	21951799	978	978	978	978	0
383	20250113	143100	21951799	978	978	978	978	0
384	20250113	143000	21951799	978	978	978	978	0
385	20250113	142900	21951799	978	978	978	978	0
386	20250113	142800	21951799	978	978	978	978	51
387	20250113	142700	21901921	979	979	979	979	100
388	20250113	142600	21804021	979	979	979	979	0
389	20250113	142500	21804021	979	979	979	979	0
390	20250113	142400	21804021	979	979	979	979	0
391	20250113	142300	21804021	979	979	979	979	0
392	20250113	142200	21804021	979	979	979	979	22
393	20250113	142100	21782483	979	979	979	979	0
394	20250113	142000	21782483	979	979	979	979	0
395	20250113	141900	21782483	979	979	979	979	1
396	20250113	141800	21781504	986	986	986	986	0
397	20250113	141700	21781504	986	986	986	986	0
398	20250113	141600	21781504	986	986	986	986	0
399	20250113	141500	21781504	986	986	986	986	5
400	20250113	141400	21776574	986	986	986	986	0
401	20250113	141300	21776574	986	986	986	986	1000
402	20250113	141200	20790574	987	987	987	987	0
403	20250113	141100	20790574	987	987	987	987	0
404	20250113	141000	20790574	987	987	987	987	0
405	20250113	140900	20790574	987	987	987	987	0
406	20250113	140800	20790574	987	987	987	987	0
407	20250113	140700	20790574	987	987	987	987	0
408	20250113	140600	20790574	987	987	987	987	0
409	20250113	140500	20790574	987	987	987	987	0
410	20250113	140400	20790574	987	987	987	987	0
411	20250113	140300	20790574	987	987	987	987	0
412	20250113	140200	20790574	987	987	987	987	0
413	20250113	140100	20790574	987	987	987	987	0
414	20250113	140000	20790574	987	987	987	987	0
415	20250113	135900	20790574	987	987	987	987	0
416	20250113	135800	20790574	987	987	987	987	0
417	20250113	135700	20790574	987	987	987	987	0
418	20250113	135600	20790574	987	987	987	987	0
419	20250113	135500	20790574	987	987	987	987	0
420	20250113	135400	20790574	987	987	987	987	0
421	20250113	135300	20790574	987	987	987	987	0
422	20250113	135200	20790574	987	987	987	987	10
423	20250113	135100	20780704	987	987	987	987	40
424	20250113	135000	20741224	987	987	987	987	42
425	20250113	134900	20699770	987	987	987	987	13
426	20250113	134800	20686939	987	987	987	987	40
427	20250113	134700	20647459	987	987	987	987	50
428	20250113	134600	20598109	987	979	988	979	311
429	20250113	134500	20293287	976	976	976	976	0
430	20250113	134400	20293287	976	976	976	976	0
431	20250113	134300	20293287	976	978	978	976	351
432	20250113	134200	19950310	979	979	979	979	0
433	20250113	134100	19950310	979	979	979	979	250
434	20250113	134000	19705560	979	979	979	979	0
435	20250113	133900	19705560	979	979	979	979	0
436	20250113	133800	19705560	979	979	979	979	0
437	20250113	133700	19705560	979	979	979	979	0
438	20250113	133600	19705560	979	981	981	979	973
439	20250113	133500	18752800	981	983	983	981	667
440	20250113	133400	18098367	983	983	983	983	0
441	20250113	133300	18098367	983	984	984	983	99
442	20250113	133200	18001049	989	989	989	989	0
443	20250113	133100	18001049	989	988	989	988	15
444	20250113	133000	17986224	988	988	988	988	0
445	20250113	132900	17986224	988	988	988	988	0
446	20250113	132800	17986224	988	988	988	988	0
447	20250113	132700	17986224	988	988	988	988	0
448	20250113	132600	17986224	988	988	988	988	0
449	20250113	132500	17986224	988	988	988	988	0
450	20250113	132400	17986224	988	988	988	988	0
451	20250113	132300	17986224	988	988	988	988	0
452	20250113	132200	17986224	988	988	988	988	0
453	20250113	132100	17986224	988	988	988	988	0
454	20250113	132000	17986224	988	988	988	988	0
455	20250113	131900	17986224	988	988	988	988	0
456	20250113	131800	17986224	988	988	988	988	0
457	20250113	131700	17986224	988	988	988	988	0
458	20250113	131600	17986224	988	988	988	988	0
459	20250113	131500	17986224	988	988	988	988	807
460	20250113	131400	17188908	988	988	988	988	0
461	20250113	131300	17188908	988	988	988	988	1
462	20250113	131200	17187920	988	988	990	988	3425
463	20250113	131100	13801089	989	989	989	989	0
464	20250113	131000	13801089	989	989	989	989	0
465	20250113	130900	13801089	989	989	989	989	0
466	20250113	130800	13801089	989	989	989	989	0
467	20250113	130700	13801089	989	989	989	989	0
468	20250113	130600	13801089	989	989	989	989	0
469	20250113	130500	13801089	989	989	989	989	0
470	20250113	130400	13801089	989	989	989	989	0
471	20250113	130300	13801089	989	989	989	989	0
472	20250113	130200	13801089	989	989	989	989	0
473	20250113	130100	13801089	989	988	989	988	122
474	20250113	130000	13680441	989	988	989	988	6
475	20250113	125900	13674508	989	988	989	988	20
476	20250113	125800	13654743	988	988	988	988	0
477	20250113	125700	13654743	988	988	988	988	0
478	20250113	125600	13654743	988	988	988	988	0
479	20250113	125500	13654743	988	988	988	988	0
480	20250113	125400	13654743	988	988	988	988	0
481	20250113	125300	13654743	988	988	988	988	0
482	20250113	125200	13654743	988	988	988	988	0
483	20250113	125100	13654743	988	988	988	988	0
484	20250113	125000	13654743	988	988	988	988	10
485	20250113	124900	13644863	990	990	990	990	0
486	20250113	124800	13644863	990	990	990	990	0
487	20250113	124700	13644863	990	990	990	990	0
488	20250113	124600	13644863	990	990	990	990	0
489	20250113	124500	13644863	990	990	990	990	10
490	20250113	124400	13634963	994	994	994	994	0
491	20250113	124300	13634963	994	994	994	994	0
492	20250113	124200	13634963	994	994	994	994	0
493	20250113	124100	13634963	994	994	994	994	0
494	20250113	124000	13634963	994	994	994	994	0
495	20250113	123900	13634963	994	994	994	994	0
496	20250113	123800	13634963	994	994	994	994	0
497	20250113	123700	13634963	994	994	994	994	0
498	20250113	123600	13634963	994	994	994	994	0
499	20250113	123500	13634963	994	994	994	994	0
500	20250113	123400	13634963	994	994	994	994	0
501	20250113	123300	13634963	994	994	994	994	0
502	20250113	123200	13634963	994	994	994	994	0
503	20250113	123100	13634963	994	994	994	994	0
504	20250113	123000	13634963	994	994	994	994	0
505	20250113	122900	13634963	994	994	994	994	0
506	20250113	122800	13634963	994	994	994	994	0
507	20250113	122700	13634963	994	994	994	994	0
508	20250113	122600	13634963	994	994	994	994	0
509	20250113	122500	13634963	994	994	994	994	0
510	20250113	122400	13634963	994	994	994	994	0
511	20250113	122300	13634963	994	994	994	994	0
512	20250113	122200	13634963	994	994	994	994	0
513	20250113	122100	13634963	994	994	994	994	0
514	20250113	122000	13634963	994	994	994	994	0
515	20250113	121900	13634963	994	994	994	994	0
516	20250113	121800	13634963	994	994	994	994	0
517	20250113	121700	13634963	994	994	994	994	0
518	20250113	121600	13634963	994	994	994	994	0
519	20250113	121500	13634963	994	994	994	994	0
520	20250113	121400	13634963	994	994	994	994	0
521	20250113	121300	13634963	994	990	994	990	20
522	20250113	121200	13615141	989	989	989	989	0
523	20250113	121100	13615141	989	989	989	989	0
524	20250113	121000	13615141	989	989	989	989	0
525	20250113	120900	13615141	989	989	989	989	0
526	20250113	120800	13615141	989	989	989	989	0
527	20250113	120700	13615141	989	988	989	988	503
528	20250113	120600	13117878	989	989	989	989	0
529	20250113	120500	13117878	989	989	989	989	0
530	20250113	120400	13117878	989	989	989	989	0
531	20250113	120300	13117878	989	989	989	989	0
532	20250113	120200	13117878	989	989	989	989	0
533	20250113	120100	13117878	989	989	989	989	0
534	20250113	120000	13117878	989	989	989	989	0
535	20250113	115900	13117878	989	989	989	989	0
536	20250113	115800	13117878	989	989	989	989	0
537	20250113	115700	13117878	989	989	989	989	0
538	20250113	115600	13117878	989	989	989	989	0
539	20250113	115500	13117878	989	989	989	989	0
540	20250113	115400	13117878	989	989	989	989	0
541	20250113	115300	13117878	989	989	989	989	0
542	20250113	115200	13117878	989	987	989	987	65
543	20250113	115100	13053711	980	980	980	980	0
544	20250113	115000	13053711	980	980	980	980	0
545	20250113	114900	13053711	980	980	980	980	0
546	20250113	114800	13053711	980	980	980	980	0
547	20250113	114700	13053711	980	980	980	980	0
548	20250113	114600	13053711	980	980	980	980	0
549	20250113	114500	13053711	980	979	980	979	200
550	20250113	114400	12857811	989	989	989	989	200
551	20250113	114300	12660011	989	989	989	989	150
552	20250113	114200	12511661	980	980	980	980	0
553	20250113	114100	12511661	980	980	980	980	1
554	20250113	114000	12510681	980	980	980	980	0
555	20250113	113900	12510681	980	983	983	980	234
556	20250113	113800	12280953	993	992	993	992	15
557	20250113	113700	12266069	983	982	993	982	16
558	20250113	113600	12250260	972	972	972	972	0
559	20250113	113500	12250260	972	972	972	972	0
560	20250113	113400	12250260	972	972	972	972	0
561	20250113	113300	12250260	972	985	985	972	9
562	20250113	113200	12241461	989	989	989	989	0
563	20250113	113100	12241461	989	989	989	989	11
564	20250113	113000	12230582	994	994	994	994	0
565	20250113	112900	12230582	994	994	994	994	0
566	20250113	112800	12230582	994	994	994	994	0
567	20250113	112700	12230582	994	994	994	994	0
568	20250113	112600	12230582	994	994	994	994	0
569	20250113	112500	12230582	994	994	994	994	0
570	20250113	112400	12230582	994	994	994	994	0
571	20250113	112300	12230582	994	994	994	994	0
572	20250113	112200	12230582	994	994	994	994	0
573	20250113	112100	12230582	994	994	994	994	0
574	20250113	112000	12230582	994	994	994	994	0
575	20250113	111900	12230582	994	994	994	994	0
576	20250113	111800	12230582	994	994	994	994	0
577	20250113	111700	12230582	994	994	994	994	0
578	20250113	111600	12230582	994	994	994	994	0
579	20250113	111500	12230582	994	994	994	994	0
580	20250113	111400	12230582	994	994	994	994	0
581	20250113	111300	12230582	994	994	994	994	0
582	20250113	111200	12230582	994	994	994	994	0
583	20250113	111100	12230582	994	994	994	994	0
584	20250113	111000	12230582	994	994	994	994	4
585	20250113	110900	12226606	993	993	993	993	10
586	20250113	110800	12216676	993	991	993	991	30
587	20250113	110700	12186906	992	989	992	989	22
588	20250113	110600	12165144	988	989	989	979	61
589	20250113	110500	12105316	988	984	988	984	42
590	20250113	110400	12063916	984	984	984	984	31
591	20250113	110300	12033412	984	984	984	984	0
592	20250113	110200	12033412	984	984	984	984	0
593	20250113	110100	12033412	984	984	984	984	0
594	20250113	110000	12033412	984	984	984	984	0
595	20250113	105900	12033412	984	984	984	984	2
596	20250113	105800	12031444	976	976	976	976	0
597	20250113	105700	12031444	976	992	992	964	5005
598	20250113	105600	7148612	999	999	999	999	0
599	20250113	105500	7148612	999	999	999	999	1633
600	20250113	105400	5517245	999	992	999	992	301
601	20250113	105300	5217946	1000	1000	1000	1000	57
602	20250113	105200	5160946	1000	1000	1000	1000	100
603	20250113	105100	5060946	1000	1000	1000	1000	0
604	20250113	105000	5060946	1000	1000	1000	1000	0
605	20250113	104900	5060946	1000	1000	1000	1000	100
606	20250113	104800	4960946	1000	1000	1000	1000	0
607	20250113	104700	4960946	1000	1000	1000	1000	0
608	20250113	104600	4960946	1000	1000	1000	1000	0
609	20250113	104500	4960946	1000	1000	1000	1000	0
610	20250113	104400	4960946	1000	1000	1000	1000	0
611	20250113	104300	4960946	1000	1000	1000	1000	0
612	20250113	104200	4960946	1000	1000	1000	1000	0
613	20250113	104100	4960946	1000	1000	1000	1000	0
614	20250113	104000	4960946	1000	1000	1000	1000	0
615	20250113	103900	4960946	1000	1000	1000	1000	0
616	20250113	103800	4960946	1000	1000	1000	1000	0
617	20250113	103700	4960946	1000	999	1000	999	1611
618	20250113	103600	3350794	999	999	999	999	0
619	20250113	103500	3350794	999	999	999	999	0
620	20250113	103400	3350794	999	999	999	999	0
621	20250113	103300	3350794	999	999	999	999	0
622	20250113	103200	3350794	999	999	999	999	0
623	20250113	103100	3350794	999	999	999	999	2
624	20250113	103000	3348796	1000	1000	1000	1000	0
625	20250113	102900	3348796	1000	1000	1000	1000	0
626	20250113	102800	3348796	1000	1000	1000	1000	0
627	20250113	102700	3348796	1000	1000	1000	1000	0
628	20250113	102600	3348796	1000	1000	1000	1000	0
629	20250113	102500	3348796	1000	1000	1000	1000	200
630	20250113	102400	3148796	1001	1001	1001	1001	0
631	20250113	102300	3148796	1001	1001	1001	1001	0
632	20250113	102200	3148796	1001	1001	1001	1001	0
633	20250113	102100	3148796	1001	1001	1001	1001	0
634	20250113	102000	3148796	1001	1001	1001	1001	0
635	20250113	101900	3148796	1001	1001	1001	1001	0
636	20250113	101800	3148796	1001	1001	1001	1001	0
637	20250113	101700	3148796	1001	1001	1001	1001	0
638	20250113	101600	3148796	1001	1000	1001	1000	24
639	20250113	101500	3124779	999	999	999	999	30
640	20250113	101400	3094809	999	998	999	998	47
641	20250113	101300	3047902	998	998	998	998	5
642	20250113	101200	3042912	998	998	998	998	0
643	20250113	101100	3042912	998	998	998	998	0
644	20250113	101000	3042912	998	998	998	998	0
645	20250113	100900	3042912	998	998	998	998	0
646	20250113	100800	3042912	998	998	998	998	0
647	20250113	100700	3042912	998	998	998	998	0
648	20250113	100600	3042912	998	998	998	998	0
649	20250113	100500	3042912	998	998	998	998	0
650	20250113	100400	3042912	998	998	998	998	1
651	20250113	100300	3041914	998	998	998	998	2
652	20250113	100200	3039918	992	992	992	992	0
653	20250113	100100	3039918	992	992	992	992	0
654	20250113	100000	3039918	992	992	992	992	0
655	20250113	095900	3039918	992	992	992	992	0
656	20250113	095800	3039918	992	992	992	992	0
657	20250113	095700	3039918	992	992	992	992	0
658	20250113	095600	3039918	992	992	992	992	50
659	20250113	095500	2990318	991	991	991	991	0
660	20250113	095400	2990318	991	991	991	991	71
661	20250113	095300	2919957	1001	1001	1001	1001	0
662	20250113	095200	2919957	1001	1001	1001	1001	0
663	20250113	095100	2919957	1001	1001	1001	1001	0
664	20250113	095000	2919957	1001	1001	1001	1001	1
665	20250113	094900	2918956	1001	1001	1001	1001	0
666	20250113	094800	2918956	1001	1001	1001	1001	1
667	20250113	094700	2917955	1001	1001	1001	1001	0
668	20250113	094600	2917955	1001	1001	1001	1001	699
669	20250113	094500	2218256	1001	1001	1001	1001	15
670	20250113	094400	2203241	1001	1001	1001	1001	0
671	20250113	094300	2203241	1001	1001	1001	1001	0
672	20250113	094200	2203241	1001	1001	1001	1001	0
673	20250113	094100	2203241	1001	1001	1001	1001	0
674	20250113	094000	2203241	1001	1001	1001	1001	0
675	20250113	093900	2203241	1001	1001	1001	1001	0
676	20250113	093800	2203241	1001	1001	1001	1001	0
677	20250113	093700	2203241	1001	1001	1001	1001	0
678	20250113	093600	2203241	1001	1001	1001	1001	6
679	20250113	093500	2197235	1001	1001	1001	1001	0
680	20250113	093400	2197235	1001	1001	1001	1001	0
681	20250113	093300	2197235	1001	1001	1001	1001	0
682	20250113	093200	2197235	1001	1001	1001	1001	0
683	20250113	093100	2197235	1001	1001	1001	1001	533
684	20250113	093000	1663702	1000	999	1000	999	753
685	20250113	092900	910709	1000	998	1000	998	15
686	20250113	092800	895717	990	990	990	990	0
687	20250113	092700	895717	990	990	990	990	2
688	20250113	092600	893737	998	998	998	998	0
689	20250113	092500	893737	998	998	998	998	0
690	20250113	092400	893737	998	998	998	998	196
691	20250113	092300	698129	998	998	998	998	0
692	20250113	092200	698129	998	998	998	998	10
693	20250113	092100	688149	998	998	998	998	0
694	20250113	092000	688149	998	998	998	998	15
695	20250113	091900	673179	998	998	998	998	0
696	20250113	091800	673179	998	998	998	998	0
697	20250113	091700	673179	998	998	998	998	0
698	20250113	091600	673179	998	998	998	998	0
699	20250113	091500	673179	998	998	998	998	0
700	20250113	091400	673179	998	998	998	998	0
701	20250113	091300	673179	998	998	998	998	0
702	20250113	091200	673179	998	998	998	998	0
703	20250113	091100	673179	998	988	998	988	10
704	20250113	091000	663232	986	986	986	986	10
705	20250113	090900	653372	986	986	986	986	0
706	20250113	090800	653372	986	986	986	986	0
707	20250113	090700	653372	986	986	986	986	0
708	20250113	090600	653372	986	986	986	986	0
709	20250113	090500	653372	986	986	986	986	0
710	20250113	090400	653372	986	986	986	986	0
711	20250113	090300	653372	986	986	986	986	1
712	20250113	090200	652386	984	982	984	982	8
713	20250113	090100	644522	982	989	989	970	601
714	20250113	090000	57884	998	998	998	998	58