KissMeData/246690/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	205300	43649536	975	975	975	975	2270
3	20250117	205200	43649536	975	975	975	975	0
4	20250117	205100	43649536	975	975	975	975	0
5	20250117	205000	43649536	975	975	975	975	0
6	20250117	204900	43649536	975	975	975	975	0
7	20250117	204800	43649536	975	975	975	975	0
8	20250117	204700	43649536	975	975	975	975	0
9	20250117	204600	43649536	975	975	975	975	0
10	20250117	204500	43649536	975	975	975	975	0
11	20250117	204400	43649536	975	975	975	975	0
12	20250117	204300	43649536	975	975	975	975	0
13	20250117	204200	43649536	975	975	975	975	0
14	20250117	204100	43649536	975	975	975	975	0
15	20250117	204000	43649536	975	975	975	975	0
16	20250117	203900	43649536	975	975	975	975	0
17	20250117	203800	43649536	975	975	975	975	0
18	20250117	203700	43649536	975	975	975	975	0
19	20250117	203600	43649536	975	975	975	975	0
20	20250117	203500	43649536	975	975	975	975	0
21	20250117	203400	43649536	975	975	975	975	0
22	20250117	203300	43649536	975	975	975	975	0
23	20250117	203200	43649536	975	975	975	975	0
24	20250117	203100	43649536	975	975	975	975	0
25	20250117	203000	43649536	975	975	975	975	0
26	20250117	202900	43649536	975	975	975	975	0
27	20250117	202800	43649536	975	975	975	975	0
28	20250117	202700	43649536	975	975	975	975	0
29	20250117	202600	43649536	975	975	975	975	0
30	20250117	202500	43649536	975	975	975	975	0
31	20250117	202400	43649536	975	975	975	975	0
32	20250117	202300	43649536	975	975	975	975	2270
33	20250117	202200	43649536	975	975	975	975	0
34	20250117	202100	43649536	975	975	975	975	0
35	20250117	202000	43649536	975	975	975	975	0
36	20250117	201900	43649536	975	975	975	975	0
37	20250117	201800	43649536	975	975	975	975	0
38	20250117	201700	43649536	975	975	975	975	0
39	20250117	201600	43649536	975	975	975	975	0
40	20250117	201500	43649536	975	975	975	975	0
41	20250117	201400	43649536	975	975	975	975	0
42	20250117	201300	43649536	975	975	975	975	0
43	20250117	201200	43649536	975	975	975	975	0
44	20250117	201100	43649536	975	975	975	975	0
45	20250117	201000	43649536	975	975	975	975	0
46	20250117	200900	43649536	975	975	975	975	0
47	20250117	200800	43649536	975	975	975	975	0
48	20250117	200700	43649536	975	975	975	975	0
49	20250117	200600	43649536	975	975	975	975	0
50	20250117	200500	43649536	975	975	975	975	0
51	20250117	200400	43649536	975	975	975	975	0
52	20250117	200300	43649536	975	975	975	975	0
53	20250117	200200	43649536	975	975	975	975	0
54	20250117	200100	43649536	975	975	975	975	0
55	20250117	200000	43649536	975	975	975	975	0
56	20250117	195900	43649536	975	975	975	975	0
57	20250117	195800	43649536	975	975	975	975	0
58	20250117	195700	43649536	975	975	975	975	0
59	20250117	195600	43649536	975	975	975	975	0
60	20250117	195500	43649536	975	975	975	975	0
61	20250117	195400	43649536	975	975	975	975	0
62	20250117	195300	43649536	975	975	975	975	2270
63	20250117	195200	43649536	975	975	975	975	0
64	20250117	195100	43649536	975	975	975	975	0
65	20250117	195000	43649536	975	975	975	975	0
66	20250117	194900	43649536	975	975	975	975	0
67	20250117	194800	43649536	975	975	975	975	0
68	20250117	194700	43649536	975	975	975	975	0
69	20250117	194600	43649536	975	975	975	975	0
70	20250117	194500	43649536	975	975	975	975	0
71	20250117	194400	43649536	975	975	975	975	0
72	20250117	194300	43649536	975	975	975	975	0
73	20250117	194200	43649536	975	975	975	975	0
74	20250117	194100	43649536	975	975	975	975	0
75	20250117	194000	43649536	975	975	975	975	0
76	20250117	193900	43649536	975	975	975	975	0
77	20250117	193800	43649536	975	975	975	975	0
78	20250117	193700	43649536	975	975	975	975	0
79	20250117	193600	43649536	975	975	975	975	0
80	20250117	193500	43649536	975	975	975	975	0
81	20250117	193400	43649536	975	975	975	975	0
82	20250117	193300	43649536	975	975	975	975	0
83	20250117	193200	43649536	975	975	975	975	0
84	20250117	193100	43649536	975	975	975	975	0
85	20250117	193000	43649536	975	975	975	975	0
86	20250117	192900	43649536	975	975	975	975	0
87	20250117	192800	43649536	975	975	975	975	0
88	20250117	192700	43649536	975	975	975	975	0
89	20250117	192600	43649536	975	975	975	975	0
90	20250117	192500	43649536	975	975	975	975	0
91	20250117	192400	43649536	975	975	975	975	0
92	20250117	192300	43649536	975	975	975	975	2270
93	20250117	192200	43649536	975	975	975	975	0
94	20250117	192100	43649536	975	975	975	975	0
95	20250117	192000	43649536	975	975	975	975	0
96	20250117	191900	43649536	975	975	975	975	0
97	20250117	191800	43649536	975	975	975	975	0
98	20250117	191700	43649536	975	975	975	975	0
99	20250117	191600	43649536	975	975	975	975	0
100	20250117	191500	43649536	975	975	975	975	0
101	20250117	191400	43649536	975	975	975	975	0
102	20250117	191300	43649536	975	975	975	975	0
103	20250117	191200	43649536	975	975	975	975	0
104	20250117	191100	43649536	975	975	975	975	0
105	20250117	191000	43649536	975	975	975	975	0
106	20250117	190900	43649536	975	975	975	975	0
107	20250117	190800	43649536	975	975	975	975	0
108	20250117	190700	43649536	975	975	975	975	0
109	20250117	190600	43649536	975	975	975	975	0
110	20250117	190500	43649536	975	975	975	975	0
111	20250117	190400	43649536	975	975	975	975	0
112	20250117	190300	43649536	975	975	975	975	0
113	20250117	190200	43649536	975	975	975	975	0
114	20250117	190100	43649536	975	975	975	975	0
115	20250117	190000	43649536	975	975	975	975	0
116	20250117	185900	43649536	975	975	975	975	0
117	20250117	185800	43649536	975	975	975	975	0
118	20250117	185700	43649536	975	975	975	975	0
119	20250117	185600	43649536	975	975	975	975	0
120	20250117	185500	43649536	975	975	975	975	0
121	20250117	185400	43649536	975	975	975	975	0
122	20250117	185300	43649536	975	975	975	975	2270
123	20250117	185200	43649536	975	975	975	975	0
124	20250117	185100	43649536	975	975	975	975	0
125	20250117	185000	43649536	975	975	975	975	0
126	20250117	184900	43649536	975	975	975	975	0
127	20250117	184800	43649536	975	975	975	975	0
128	20250117	184700	43649536	975	975	975	975	0
129	20250117	184600	43649536	975	975	975	975	0
130	20250117	184500	43649536	975	975	975	975	0
131	20250117	184400	43649536	975	975	975	975	0
132	20250117	184300	43649536	975	975	975	975	0
133	20250117	184200	43649536	975	975	975	975	0
134	20250117	184100	43649536	975	975	975	975	0
135	20250117	184000	43649536	975	975	975	975	0
136	20250117	183900	43649536	975	975	975	975	0
137	20250117	183800	43649536	975	975	975	975	0
138	20250117	183700	43649536	975	975	975	975	0
139	20250117	183600	43649536	975	975	975	975	0
140	20250117	183500	43649536	975	975	975	975	0
141	20250117	183400	43649536	975	975	975	975	0
142	20250117	183300	43649536	975	975	975	975	0
143	20250117	183200	43649536	975	975	975	975	0
144	20250117	183100	43649536	975	975	975	975	0
145	20250117	183000	43649536	975	975	975	975	0
146	20250117	182900	43649536	975	975	975	975	0
147	20250117	182800	43649536	975	975	975	975	0
148	20250117	182700	43649536	975	975	975	975	0
149	20250117	182600	43649536	975	975	975	975	0
150	20250117	182500	43649536	975	975	975	975	0
151	20250117	182400	43649536	975	975	975	975	0
152	20250117	182300	43649536	975	975	975	975	2270
153	20250117	182200	43649536	975	975	975	975	0
154	20250117	182100	43649536	975	975	975	975	0
155	20250117	182000	43649536	975	975	975	975	0
156	20250117	181900	43649536	975	975	975	975	0
157	20250117	181800	43649536	975	975	975	975	0
158	20250117	181700	43649536	975	975	975	975	0
159	20250117	181600	43649536	975	975	975	975	0
160	20250117	181500	43649536	975	975	975	975	0
161	20250117	181400	43649536	975	975	975	975	0
162	20250117	181300	43649536	975	975	975	975	0
163	20250117	181200	43649536	975	975	975	975	0
164	20250117	181100	43649536	975	975	975	975	0
165	20250117	181000	43649536	975	975	975	975	0
166	20250117	180900	43649536	975	975	975	975	0
167	20250117	180800	43649536	975	975	975	975	0
168	20250117	180700	43649536	975	975	975	975	0
169	20250117	180600	43649536	975	975	975	975	0
170	20250117	180500	43649536	975	975	975	975	0
171	20250117	180400	43649536	975	975	975	975	0
172	20250117	180300	43649536	975	975	975	975	0
173	20250117	180200	43649536	975	975	975	975	0
174	20250117	180100	43649536	975	975	975	975	0
175	20250117	180000	43649536	975	975	975	975	0
176	20250117	175900	43649536	975	975	975	975	0
177	20250117	175800	43649536	975	975	975	975	0
178	20250117	175700	43649536	975	975	975	975	0
179	20250117	175600	43649536	975	975	975	975	0
180	20250117	175500	43649536	975	975	975	975	0
181	20250117	175400	43649536	975	975	975	975	0
182	20250117	175300	43649536	975	975	975	975	2270
183	20250117	175200	43649536	975	975	975	975	0
184	20250117	175100	43649536	975	975	975	975	0
185	20250117	175000	43649536	975	975	975	975	0
186	20250117	174900	43649536	975	975	975	975	0
187	20250117	174800	43649536	975	975	975	975	0
188	20250117	174700	43649536	975	975	975	975	0
189	20250117	174600	43649536	975	975	975	975	0
190	20250117	174500	43649536	975	975	975	975	0
191	20250117	174400	43649536	975	975	975	975	0
192	20250117	174300	43649536	975	975	975	975	0
193	20250117	174200	43649536	975	975	975	975	0
194	20250117	174100	43649536	975	975	975	975	0
195	20250117	174000	43649536	975	975	975	975	0
196	20250117	173900	43649536	975	975	975	975	0
197	20250117	173800	43649536	975	975	975	975	0
198	20250117	173700	43649536	975	975	975	975	0
199	20250117	173600	43649536	975	975	975	975	0
200	20250117	173500	43649536	975	975	975	975	0
201	20250117	173400	43649536	975	975	975	975	0
202	20250117	173300	43649536	975	975	975	975	0
203	20250117	173200	43649536	975	975	975	975	0
204	20250117	173100	43649536	975	975	975	975	0
205	20250117	173000	43649536	975	975	975	975	0
206	20250117	172900	43649536	975	975	975	975	0
207	20250117	172800	43649536	975	975	975	975	0
208	20250117	172700	43649536	975	975	975	975	0
209	20250117	172600	43649536	975	975	975	975	0
210	20250117	172500	43649536	975	975	975	975	0
211	20250117	172400	43649536	975	975	975	975	0
212	20250117	172300	43649536	975	975	975	975	2270
213	20250117	172200	43649536	975	975	975	975	0
214	20250117	172100	43649536	975	975	975	975	0
215	20250117	172000	43649536	975	975	975	975	0
216	20250117	171900	43649536	975	975	975	975	0
217	20250117	171800	43649536	975	975	975	975	0
218	20250117	171700	43649536	975	975	975	975	0
219	20250117	171600	43649536	975	975	975	975	0
220	20250117	171500	43649536	975	975	975	975	0
221	20250117	171400	43649536	975	975	975	975	0
222	20250117	171300	43649536	975	975	975	975	0
223	20250117	171200	43649536	975	975	975	975	0
224	20250117	171100	43649536	975	975	975	975	0
225	20250117	171000	43649536	975	975	975	975	0
226	20250117	170900	43649536	975	975	975	975	0
227	20250117	170800	43649536	975	975	975	975	0
228	20250117	170700	43649536	975	975	975	975	0
229	20250117	170600	43649536	975	975	975	975	0
230	20250117	170500	43649536	975	975	975	975	0
231	20250117	170400	43649536	975	975	975	975	0
232	20250117	170300	43649536	975	975	975	975	0
233	20250117	170200	43649536	975	975	975	975	0
234	20250117	170100	43649536	975	975	975	975	0
235	20250117	170000	43649536	975	975	975	975	0
236	20250117	165900	43649536	975	975	975	975	0
237	20250117	165800	43649536	975	975	975	975	0
238	20250117	165700	43649536	975	975	975	975	0
239	20250117	165600	43649536	975	975	975	975	0
240	20250117	165500	43649536	975	975	975	975	0
241	20250117	165400	43649536	975	975	975	975	0
242	20250117	165300	43649536	975	975	975	975	2270
243	20250117	165200	43649536	975	975	975	975	0
244	20250117	165100	43649536	975	975	975	975	0
245	20250117	165000	43649536	975	975	975	975	0
246	20250117	164900	43649536	975	975	975	975	0
247	20250117	164800	43649536	975	975	975	975	0
248	20250117	164700	43649536	975	975	975	975	0
249	20250117	164600	43649536	975	975	975	975	0
250	20250117	164500	43649536	975	975	975	975	0
251	20250117	164400	43649536	975	975	975	975	0
252	20250117	164300	43649536	975	975	975	975	0
253	20250117	164200	43649536	975	975	975	975	0
254	20250117	164100	43649536	975	975	975	975	0
255	20250117	164000	43649536	975	975	975	975	0
256	20250117	163900	43649536	975	975	975	975	0
257	20250117	163800	43649536	975	975	975	975	0
258	20250117	163700	43649536	975	975	975	975	0
259	20250117	163600	43649536	975	975	975	975	0
260	20250117	163500	43649536	975	975	975	975	0
261	20250117	163400	43649536	975	975	975	975	0
262	20250117	163300	43649536	975	975	975	975	0
263	20250117	163200	43649536	975	975	975	975	0
264	20250117	163100	43649536	975	975	975	975	0
265	20250117	163000	43649536	975	975	975	975	0
266	20250117	162900	43649536	975	975	975	975	0
267	20250117	162800	43649536	975	975	975	975	0
268	20250117	162700	43649536	975	975	975	975	0
269	20250117	162600	43649536	975	975	975	975	0
270	20250117	162500	43649536	975	975	975	975	0
271	20250117	162400	43649536	975	975	975	975	0
272	20250117	162300	43649536	975	975	975	975	2270
273	20250117	162200	43649536	975	975	975	975	0
274	20250117	162100	43649536	975	975	975	975	0
275	20250117	162000	43649536	975	975	975	975	0
276	20250117	161900	43649536	975	975	975	975	0
277	20250117	161800	43649536	975	975	975	975	0
278	20250117	161700	43649536	975	975	975	975	0
279	20250117	161600	43649536	975	975	975	975	0
280	20250117	161500	43649536	975	975	975	975	0
281	20250117	161400	43649536	975	975	975	975	0
282	20250117	161300	43649536	975	975	975	975	0
283	20250117	161200	43649536	975	975	975	975	0
284	20250117	161100	43649536	975	975	975	975	0
285	20250117	161000	43649536	975	975	975	975	0
286	20250117	160900	43649536	975	975	975	975	0
287	20250117	160800	43649536	975	975	975	975	0
288	20250117	160700	43649536	975	975	975	975	0
289	20250117	160600	43649536	975	975	975	975	0
290	20250117	160500	43649536	975	975	975	975	0
291	20250117	160400	43649536	975	975	975	975	0
292	20250117	160300	43649536	975	975	975	975	0
293	20250117	160200	43649536	975	975	975	975	0
294	20250117	160100	43649536	975	975	975	975	0
295	20250117	160000	43649536	975	975	975	975	0
296	20250117	155900	43649536	975	975	975	975	0
297	20250117	155800	43649536	975	975	975	975	0
298	20250117	155700	43649536	975	975	975	975	0
299	20250117	155600	43649536	975	975	975	975	0
300	20250117	155500	43649536	975	975	975	975	0
301	20250117	155400	43649536	975	975	975	975	0
302	20250117	155300	43649536	975	975	975	975	2270
303	20250117	155200	43649536	975	975	975	975	0
304	20250117	155100	43649536	975	975	975	975	0
305	20250117	155000	43649536	975	975	975	975	0
306	20250117	154900	43649536	975	975	975	975	0
307	20250117	154800	43649536	975	975	975	975	0
308	20250117	154700	43649536	975	975	975	975	0
309	20250117	154600	43649536	975	975	975	975	0
310	20250117	154500	43649536	975	975	975	975	0
311	20250117	154400	43649536	975	975	975	975	0
312	20250117	154300	43649536	975	975	975	975	0
313	20250117	154200	43649536	975	975	975	975	0
314	20250117	154100	43649536	975	975	975	975	0
315	20250117	154000	43649536	975	975	975	975	0
316	20250117	153900	43649536	975	975	975	975	0
317	20250117	153800	43649536	975	975	975	975	0
318	20250117	153700	43649536	975	975	975	975	0
319	20250117	153600	43649536	975	975	975	975	0
320	20250117	153500	43649536	975	975	975	975	0
321	20250117	153400	43649536	975	975	975	975	0
322	20250117	153300	43649536	975	975	975	975	0
323	20250117	153200	43649536	975	975	975	975	0
324	20250117	153100	43649536	975	975	975	975	0
325	20250117	153000	43649536	975	975	975	975	2270
326	20250117	152900	41436286	991	991	991	991	0
327	20250117	152800	41436286	991	991	991	991	0
328	20250117	152700	41436286	991	991	991	991	0
329	20250117	152600	41436286	991	991	991	991	0
330	20250117	152500	41436286	991	991	991	991	0
331	20250117	152400	41436286	991	991	991	991	0
332	20250117	152300	41436286	991	991	991	991	0
333	20250117	152200	41436286	991	991	991	991	0
334	20250117	152100	41436286	991	991	991	991	0
335	20250117	152000	41436286	991	991	991	991	0
336	20250117	151900	41436286	991	991	991	991	0
337	20250117	151800	41436286	991	991	991	991	0
338	20250117	151700	41436286	991	987	991	987	79
339	20250117	151600	41358291	988	988	988	988	3
340	20250117	151500	41355327	988	985	988	976	2006
341	20250117	151400	39392189	994	994	994	994	0
342	20250117	151300	39392189	994	990	994	982	2011
343	20250117	151200	37411378	995	995	995	995	0
344	20250117	151100	37411378	995	995	995	995	0
345	20250117	151000	37411378	995	995	995	995	0
346	20250117	150900	37411378	995	995	995	995	0
347	20250117	150800	37411378	995	995	995	995	0
348	20250117	150700	37411378	995	995	995	995	1
349	20250117	150600	37410383	995	995	995	995	2
350	20250117	150500	37408393	990	990	990	990	1
351	20250117	150400	37407403	990	990	990	990	1
352	20250117	150300	37406413	990	990	990	990	0
353	20250117	150200	37406413	990	994	994	990	1426
354	20250117	150100	35992669	993	993	993	993	0
355	20250117	150000	35992669	993	993	993	993	0
356	20250117	145900	35992669	993	993	993	993	4
357	20250117	145800	35988697	994	994	994	994	0
358	20250117	145700	35988697	994	994	994	994	0
359	20250117	145600	35988697	994	994	994	994	0
360	20250117	145500	35988697	994	993	994	993	2100
361	20250117	145400	33902297	990	990	990	990	6
362	20250117	145300	33896357	994	994	994	994	0
363	20250117	145200	33896357	994	994	994	994	0
364	20250117	145100	33896357	994	994	994	994	0
365	20250117	145000	33896357	994	994	994	994	0
366	20250117	144900	33896357	994	994	994	994	15
367	20250117	144800	33881447	995	995	995	995	0
368	20250117	144700	33881447	995	995	995	995	0
369	20250117	144600	33881447	995	995	995	995	0
370	20250117	144500	33881447	995	994	995	994	2
371	20250117	144400	33879458	995	994	995	994	260
372	20250117	144300	33620789	994	994	994	994	504
373	20250117	144200	33119813	991	991	991	991	0
374	20250117	144100	33119813	991	991	991	991	40
375	20250117	144000	33080173	993	993	993	993	1
376	20250117	143900	33079180	994	994	994	994	0
377	20250117	143800	33079180	994	994	994	994	0
378	20250117	143700	33079180	994	994	994	994	0
379	20250117	143600	33079180	994	994	994	994	1
380	20250117	143500	33078186	995	995	995	995	346
381	20250117	143400	32733916	995	995	995	995	0
382	20250117	143300	32733916	995	995	995	995	1
383	20250117	143200	32732921	995	995	995	995	0
384	20250117	143100	32732921	995	995	995	995	2
385	20250117	143000	32730931	995	995	995	995	0
386	20250117	142900	32730931	995	995	995	995	0
387	20250117	142800	32730931	995	995	995	995	0
388	20250117	142700	32730931	995	995	995	995	20
389	20250117	142600	32711031	1000	1000	1000	1000	0
390	20250117	142500	32711031	1000	1000	1000	1000	0
391	20250117	142400	32711031	1000	1000	1000	1000	0
392	20250117	142300	32711031	1000	1000	1000	1000	0
393	20250117	142200	32711031	1000	1000	1000	1000	0
394	20250117	142100	32711031	1000	1000	1000	1000	0
395	20250117	142000	32711031	1000	1000	1000	1000	0
396	20250117	141900	32711031	1000	1000	1000	1000	15
397	20250117	141800	32696031	1000	1000	1000	1000	0
398	20250117	141700	32696031	1000	1000	1000	1000	0
399	20250117	141600	32696031	1000	1000	1000	1000	0
400	20250117	141500	32696031	1000	1000	1000	1000	0
401	20250117	141400	32696031	1000	1000	1000	1000	0
402	20250117	141300	32696031	1000	1000	1000	1000	0
403	20250117	141200	32696031	1000	1000	1000	1000	3
404	20250117	141100	32693031	1001	1001	1001	1001	0
405	20250117	141000	32693031	1001	1001	1001	1001	0
406	20250117	140900	32693031	1001	999	1001	999	5000
407	20250117	140800	27692784	999	997	999	997	1347
408	20250117	140700	26348785	997	997	997	997	0
409	20250117	140600	26348785	997	997	997	997	0
410	20250117	140500	26348785	997	997	997	997	5
411	20250117	140400	26343800	997	997	997	997	0
412	20250117	140300	26343800	997	997	997	997	0
413	20250117	140200	26343800	997	997	997	997	0
414	20250117	140100	26343800	997	997	997	997	0
415	20250117	140000	26343800	997	997	997	997	0
416	20250117	135900	26343800	997	997	997	997	0
417	20250117	135800	26343800	997	997	997	997	0
418	20250117	135700	26343800	997	997	997	997	0
419	20250117	135600	26343800	997	997	997	997	0
420	20250117	135500	26343800	997	997	997	997	0
421	20250117	135400	26343800	997	997	997	997	0
422	20250117	135300	26343800	997	997	997	997	0
423	20250117	135200	26343800	997	997	997	997	0
424	20250117	135100	26343800	997	997	997	997	0
425	20250117	135000	26343800	997	997	997	997	0
426	20250117	134900	26343800	997	997	997	997	0
427	20250117	134800	26343800	997	997	997	997	0
428	20250117	134700	26343800	997	997	997	997	1
429	20250117	134600	26342803	990	990	990	990	0
430	20250117	134500	26342803	990	990	990	990	0
431	20250117	134400	26342803	990	990	990	990	0
432	20250117	134300	26342803	990	990	990	990	0
433	20250117	134200	26342803	990	990	990	990	0
434	20250117	134100	26342803	990	990	990	990	0
435	20250117	134000	26342803	990	990	990	990	0
436	20250117	133900	26342803	990	990	990	990	0
437	20250117	133800	26342803	990	990	990	990	0
438	20250117	133700	26342803	990	990	990	990	0
439	20250117	133600	26342803	990	990	990	990	0
440	20250117	133500	26342803	990	990	990	990	0
441	20250117	133400	26342803	990	990	990	990	0
442	20250117	133300	26342803	990	990	990	990	0
443	20250117	133200	26342803	990	990	990	990	0
444	20250117	133100	26342803	990	990	990	990	0
445	20250117	133000	26342803	990	990	990	990	0
446	20250117	132900	26342803	990	990	990	990	0
447	20250117	132800	26342803	990	990	990	990	2
448	20250117	132700	26340823	991	991	991	991	0
449	20250117	132600	26340823	991	991	991	991	100
450	20250117	132500	26241723	995	995	995	995	500
451	20250117	132400	25744223	999	999	999	999	0
452	20250117	132300	25744223	999	999	999	999	0
453	20250117	132200	25744223	999	999	999	999	13
454	20250117	132100	25731236	998	991	1000	991	4166
455	20250117	132000	21576017	990	990	990	990	108
456	20250117	131900	21469097	991	991	991	991	497
457	20250117	131800	20976570	991	991	991	991	0
458	20250117	131700	20976570	991	991	991	991	0
459	20250117	131600	20976570	991	991	991	991	3
460	20250117	131500	20973597	991	991	991	991	0
461	20250117	131400	20973597	991	991	991	991	0
462	20250117	131300	20973597	991	991	991	991	0
463	20250117	131200	20973597	991	991	991	991	8
464	20250117	131100	20965669	998	998	998	998	0
465	20250117	131000	20965669	998	998	998	998	0
466	20250117	130900	20965669	998	998	998	998	0
467	20250117	130800	20965669	998	998	998	998	10
468	20250117	130700	20955689	998	998	998	998	0
469	20250117	130600	20955689	998	998	998	998	0
470	20250117	130500	20955689	998	998	998	998	1697
471	20250117	130400	19262083	998	998	998	998	0
472	20250117	130300	19262083	998	998	998	998	1000
473	20250117	130200	18264083	998	996	998	996	1000
474	20250117	130100	17267170	998	998	998	998	0
475	20250117	130000	17267170	998	998	998	998	0
476	20250117	125900	17267170	998	998	998	998	0
477	20250117	125800	17267170	998	998	998	998	0
478	20250117	125700	17267170	998	998	998	998	0
479	20250117	125600	17267170	998	998	998	998	0
480	20250117	125500	17267170	998	998	998	998	0
481	20250117	125400	17267170	998	998	998	998	0
482	20250117	125300	17267170	998	998	998	998	0
483	20250117	125200	17267170	998	998	998	998	2684
484	20250117	125100	14588538	998	998	998	998	20
485	20250117	125000	14568578	998	998	998	998	0
486	20250117	124900	14568578	998	998	998	998	0
487	20250117	124800	14568578	998	998	998	998	0
488	20250117	124700	14568578	998	998	998	998	0
489	20250117	124600	14568578	998	998	998	998	0
490	20250117	124500	14568578	998	998	998	998	0
491	20250117	124400	14568578	998	998	998	998	0
492	20250117	124300	14568578	998	997	998	997	500
493	20250117	124200	14069661	998	998	998	998	0
494	20250117	124100	14069661	998	998	998	998	0
495	20250117	124000	14069661	998	998	998	998	0
496	20250117	123900	14069661	998	998	998	998	0
497	20250117	123800	14069661	998	998	998	998	0
498	20250117	123700	14069661	998	998	998	998	0
499	20250117	123600	14069661	998	995	998	995	517
500	20250117	123500	13554578	995	991	995	990	502
501	20250117	123400	13056244	991	986	991	986	336
502	20250117	123300	12724366	985	985	985	985	261
503	20250117	123200	12467281	984	984	984	984	278
504	20250117	123100	12193729	984	984	984	984	0
505	20250117	123000	12193729	984	984	984	984	0
506	20250117	122900	12193729	984	984	984	984	10
507	20250117	122800	12183889	984	984	984	984	0
508	20250117	122700	12183889	984	984	984	984	0
509	20250117	122600	12183889	984	984	984	984	0
510	20250117	122500	12183889	984	984	984	984	0
511	20250117	122400	12183889	984	984	984	984	0
512	20250117	122300	12183889	984	984	984	984	0
513	20250117	122200	12183889	984	984	984	984	0
514	20250117	122100	12183889	984	984	984	984	1
515	20250117	122000	12182905	984	984	984	984	0
516	20250117	121900	12182905	984	984	984	984	100
517	20250117	121800	12084505	981	981	981	981	0
518	20250117	121700	12084505	981	981	981	981	400
519	20250117	121600	11692105	981	981	981	981	0
520	20250117	121500	11692105	981	981	981	981	0
521	20250117	121400	11692105	981	982	982	981	1099
522	20250117	121300	10613936	981	981	981	981	1845
523	20250117	121200	8803991	981	981	981	981	100
524	20250117	121100	8705891	978	978	978	978	0
525	20250117	121000	8705891	978	978	978	978	0
526	20250117	120900	8705891	978	978	978	978	0
527	20250117	120800	8705891	978	978	978	978	106
528	20250117	120700	8602223	981	981	981	981	1100
529	20250117	120600	7523123	981	980	981	980	5
530	20250117	120500	7518221	978	978	978	978	0
531	20250117	120400	7518221	978	978	978	978	0
532	20250117	120300	7518221	978	978	978	978	4
533	20250117	120200	7514309	978	978	978	978	0
534	20250117	120100	7514309	978	978	978	978	0
535	20250117	120000	7514309	978	978	978	978	0
536	20250117	115900	7514309	978	978	978	978	0
537	20250117	115800	7514309	978	978	978	978	0
538	20250117	115700	7514309	978	978	978	978	0
539	20250117	115600	7514309	978	978	978	978	0
540	20250117	115500	7514309	978	978	978	978	0
541	20250117	115400	7514309	978	978	978	978	49
542	20250117	115300	7466387	977	977	977	977	0
543	20250117	115200	7466387	977	977	977	977	0
544	20250117	115100	7466387	977	977	977	977	0
545	20250117	115000	7466387	977	977	977	977	0
546	20250117	114900	7466387	977	980	981	977	508
547	20250117	114800	6968096	981	980	981	980	200
548	20250117	114700	6771919	981	981	981	981	7
549	20250117	114600	6765052	981	981	981	981	0
550	20250117	114500	6765052	981	981	981	981	0
551	20250117	114400	6765052	981	981	981	981	721
552	20250117	114300	6057751	979	979	979	979	0
553	20250117	114200	6057751	979	979	979	979	0
554	20250117	114100	6057751	979	979	979	979	0
555	20250117	114000	6057751	979	979	979	979	178
556	20250117	113900	5883489	979	979	979	979	18
557	20250117	113800	5865867	974	974	974	974	0
558	20250117	113700	5865867	974	974	974	974	0
559	20250117	113600	5865867	974	974	974	974	0
560	20250117	113500	5865867	974	974	974	974	0
561	20250117	113400	5865867	974	974	974	974	0
562	20250117	113300	5865867	974	974	974	974	2
563	20250117	113200	5863919	981	981	981	981	0
564	20250117	113100	5863919	981	981	981	981	0
565	20250117	113000	5863919	981	981	981	981	10
566	20250117	112900	5854109	981	981	981	981	0
567	20250117	112800	5854109	981	981	981	981	0
568	20250117	112700	5854109	981	981	981	981	0
569	20250117	112600	5854109	981	981	981	981	0
570	20250117	112500	5854109	981	981	981	981	0
571	20250117	112400	5854109	981	981	981	981	0
572	20250117	112300	5854109	981	981	981	981	0
573	20250117	112200	5854109	981	981	981	981	0
574	20250117	112100	5854109	981	981	981	981	0
575	20250117	112000	5854109	981	981	981	981	0
576	20250117	111900	5854109	981	981	981	981	0
577	20250117	111800	5854109	981	981	981	981	1
578	20250117	111700	5853128	984	984	984	984	0
579	20250117	111600	5853128	984	984	984	984	0
580	20250117	111500	5853128	984	984	984	984	0
581	20250117	111400	5853128	984	984	984	984	0
582	20250117	111300	5853128	984	984	984	984	0
583	20250117	111200	5853128	984	984	984	984	0
584	20250117	111100	5853128	984	984	984	984	0
585	20250117	111000	5853128	984	984	984	984	0
586	20250117	110900	5853128	984	984	984	984	0
587	20250117	110800	5853128	984	981	984	981	110
588	20250117	110700	5745035	981	981	981	981	0
589	20250117	110600	5745035	981	981	981	981	0
590	20250117	110500	5745035	981	981	981	981	0
591	20250117	110400	5745035	981	981	981	981	0
592	20250117	110300	5745035	981	981	981	981	0
593	20250117	110200	5745035	981	981	981	981	0
594	20250117	110100	5745035	981	981	981	981	0
595	20250117	110000	5745035	981	979	981	979	7
596	20250117	105900	5738170	979	979	979	979	320
597	20250117	105800	5424890	982	979	982	979	190
598	20250117	105700	5238569	978	964	980	964	510
599	20250117	105600	4740669	962	962	962	962	1
600	20250117	105500	4739707	963	963	963	963	0
601	20250117	105400	4739707	963	963	963	963	0
602	20250117	105300	4739707	963	963	963	963	0
603	20250117	105200	4739707	963	963	963	963	12
604	20250117	105100	4728151	962	962	962	962	0
605	20250117	105000	4728151	962	962	962	962	0
606	20250117	104900	4728151	962	962	962	962	0
607	20250117	104800	4728151	962	962	962	962	309
608	20250117	104700	4430893	962	963	963	962	941
609	20250117	104600	3525084	964	964	965	964	102
610	20250117	104500	3426754	965	966	966	965	471
611	20250117	104400	2972019	967	967	967	967	509
612	20250117	104300	2479816	969	969	969	969	131
613	20250117	104200	2352877	970	970	970	970	37
614	20250117	104100	2316987	974	974	974	974	0
615	20250117	104000	2316987	974	974	974	974	0
616	20250117	103900	2316987	974	974	974	974	0
617	20250117	103800	2316987	974	974	974	974	0
618	20250117	103700	2316987	974	974	974	974	0
619	20250117	103600	2316987	974	974	974	974	0
620	20250117	103500	2316987	974	974	974	974	0
621	20250117	103400	2316987	974	974	974	974	0
622	20250117	103300	2316987	974	974	974	974	255
623	20250117	103200	2068617	974	974	974	974	0
624	20250117	103100	2068617	974	974	974	974	0
625	20250117	103000	2068617	974	974	974	974	0
626	20250117	102900	2068617	974	974	974	974	0
627	20250117	102800	2068617	974	974	974	974	0
628	20250117	102700	2068617	974	974	974	974	1
629	20250117	102600	2067643	974	974	974	974	2
630	20250117	102500	2065695	974	974	974	974	53
631	20250117	102400	2014073	975	975	975	975	0
632	20250117	102300	2014073	975	975	975	975	0
633	20250117	102200	2014073	975	975	975	975	0
634	20250117	102100	2014073	975	975	975	975	0
635	20250117	102000	2014073	975	975	975	975	0
636	20250117	101900	2014073	975	975	975	975	0
637	20250117	101800	2014073	975	975	975	975	0
638	20250117	101700	2014073	975	975	975	975	0
639	20250117	101600	2014073	975	975	975	975	0
640	20250117	101500	2014073	975	975	975	975	0
641	20250117	101400	2014073	975	974	975	974	500
642	20250117	101300	1527051	974	974	974	974	0
643	20250117	101200	1527051	974	974	974	974	0
644	20250117	101100	1527051	974	974	974	974	1
645	20250117	101000	1526077	974	974	974	974	0
646	20250117	100900	1526077	974	974	974	974	0
647	20250117	100800	1526077	974	974	974	974	0
648	20250117	100700	1526077	974	974	974	974	10
649	20250117	100600	1516337	974	974	974	974	0
650	20250117	100500	1516337	974	974	974	974	328
651	20250117	100400	1196865	974	974	974	974	0
652	20250117	100300	1196865	974	974	974	974	1
653	20250117	100200	1195891	974	974	974	974	2
654	20250117	100100	1193943	974	974	974	974	0
655	20250117	100000	1193943	974	974	974	974	0
656	20250117	095900	1193943	974	974	974	974	0
657	20250117	095800	1193943	974	974	974	974	0
658	20250117	095700	1193943	974	974	974	974	0
659	20250117	095600	1193943	974	974	974	974	0
660	20250117	095500	1193943	974	974	974	974	0
661	20250117	095400	1193943	974	974	974	974	0
662	20250117	095300	1193943	974	974	974	974	0
663	20250117	095200	1193943	974	974	974	974	0
664	20250117	095100	1193943	974	974	974	974	0
665	20250117	095000	1193943	974	974	974	974	0
666	20250117	094900	1193943	974	974	974	974	0
667	20250117	094800	1193943	974	974	974	974	0
668	20250117	094700	1193943	974	974	974	974	0
669	20250117	094600	1193943	974	974	974	974	0
670	20250117	094500	1193943	974	974	974	974	0
671	20250117	094400	1193943	974	974	974	974	1
672	20250117	094300	1192969	974	974	974	974	0
673	20250117	094200	1192969	974	974	974	974	0
674	20250117	094100	1192969	974	974	974	974	0
675	20250117	094000	1192969	974	974	974	974	0
676	20250117	093900	1192969	974	974	974	974	0
677	20250117	093800	1192969	974	967	974	967	2
678	20250117	093700	1191028	967	967	967	967	0
679	20250117	093600	1191028	967	968	968	967	1000
680	20250117	093500	224017	974	974	974	974	0
681	20250117	093400	224017	974	974	974	974	0
682	20250117	093300	224017	974	974	974	974	0
683	20250117	093200	224017	974	974	974	974	0
684	20250117	093100	224017	974	974	974	974	0
685	20250117	093000	224017	974	974	974	974	9
686	20250117	092900	215251	974	974	974	974	0
687	20250117	092800	215251	974	974	974	974	0
688	20250117	092700	215251	974	974	974	974	0
689	20250117	092600	215251	974	974	974	974	1
690	20250117	092500	214277	974	974	974	974	0
691	20250117	092400	214277	974	974	974	974	0
692	20250117	092300	214277	974	974	974	974	0
693	20250117	092200	214277	974	974	974	974	0
694	20250117	092100	214277	974	974	974	974	0
695	20250117	092000	214277	974	974	974	974	0
696	20250117	091900	214277	974	974	974	974	0
697	20250117	091800	214277	974	974	974	974	0
698	20250117	091700	214277	974	974	974	974	10
699	20250117	091600	204537	967	967	967	967	0
700	20250117	091500	204537	967	967	967	967	0
701	20250117	091400	204537	967	967	967	967	0
702	20250117	091300	204537	967	967	967	967	0
703	20250117	091200	204537	967	967	967	967	0
704	20250117	091100	204537	967	967	967	967	0
705	20250117	091000	204537	967	969	969	967	160
706	20250117	090900	49565	969	969	969	969	0
707	20250117	090800	49565	969	969	969	969	0
708	20250117	090700	49565	969	969	969	969	0
709	20250117	090600	49565	969	969	969	969	0
710	20250117	090500	49565	969	969	969	969	0
711	20250117	090400	49565	969	969	969	969	0
712	20250117	090300	49565	969	969	969	969	0
713	20250117	090200	49565	969	969	969	969	0
714	20250117	090100	49565	969	970	970	969	11
715	20250117	090000	38896	971	976	976	971	40