KissMeData/263920/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	205100	11713105	965	965	965	965	229
3	20250102	205000	11713105	965	965	965	965	0
4	20250102	204900	11713105	965	965	965	965	0
5	20250102	204800	11713105	965	965	965	965	0
6	20250102	204700	11713105	965	965	965	965	0
7	20250102	204600	11713105	965	965	965	965	0
8	20250102	204500	11713105	965	965	965	965	0
9	20250102	204400	11713105	965	965	965	965	0
10	20250102	204300	11713105	965	965	965	965	0
11	20250102	204200	11713105	965	965	965	965	0
12	20250102	204100	11713105	965	965	965	965	0
13	20250102	204000	11713105	965	965	965	965	0
14	20250102	203900	11713105	965	965	965	965	0
15	20250102	203800	11713105	965	965	965	965	0
16	20250102	203700	11713105	965	965	965	965	0
17	20250102	203600	11713105	965	965	965	965	0
18	20250102	203500	11713105	965	965	965	965	0
19	20250102	203400	11713105	965	965	965	965	0
20	20250102	203300	11713105	965	965	965	965	0
21	20250102	203200	11713105	965	965	965	965	0
22	20250102	203100	11713105	965	965	965	965	0
23	20250102	203000	11713105	965	965	965	965	0
24	20250102	202900	11713105	965	965	965	965	0
25	20250102	202800	11713105	965	965	965	965	0
26	20250102	202700	11713105	965	965	965	965	0
27	20250102	202600	11713105	965	965	965	965	0
28	20250102	202500	11713105	965	965	965	965	0
29	20250102	202400	11713105	965	965	965	965	0
30	20250102	202300	11713105	965	965	965	965	0
31	20250102	202200	11713105	965	965	965	965	0
32	20250102	202100	11713105	965	965	965	965	229
33	20250102	202000	11713105	965	965	965	965	0
34	20250102	201900	11713105	965	965	965	965	0
35	20250102	201800	11713105	965	965	965	965	0
36	20250102	201700	11713105	965	965	965	965	0
37	20250102	201600	11713105	965	965	965	965	0
38	20250102	201500	11713105	965	965	965	965	0
39	20250102	201400	11713105	965	965	965	965	0
40	20250102	201300	11713105	965	965	965	965	0
41	20250102	201200	11713105	965	965	965	965	0
42	20250102	201100	11713105	965	965	965	965	0
43	20250102	201000	11713105	965	965	965	965	0
44	20250102	200900	11713105	965	965	965	965	0
45	20250102	200800	11713105	965	965	965	965	0
46	20250102	200700	11713105	965	965	965	965	0
47	20250102	200600	11713105	965	965	965	965	0
48	20250102	200500	11713105	965	965	965	965	0
49	20250102	200400	11713105	965	965	965	965	0
50	20250102	200300	11713105	965	965	965	965	0
51	20250102	200200	11713105	965	965	965	965	0
52	20250102	200100	11713105	965	965	965	965	0
53	20250102	200000	11713105	965	965	965	965	0
54	20250102	195900	11713105	965	965	965	965	0
55	20250102	195800	11713105	965	965	965	965	0
56	20250102	195700	11713105	965	965	965	965	0
57	20250102	195600	11713105	965	965	965	965	0
58	20250102	195500	11713105	965	965	965	965	0
59	20250102	195400	11713105	965	965	965	965	0
60	20250102	195300	11713105	965	965	965	965	0
61	20250102	195200	11713105	965	965	965	965	0
62	20250102	195100	11713105	965	965	965	965	229
63	20250102	195000	11713105	965	965	965	965	0
64	20250102	194900	11713105	965	965	965	965	0
65	20250102	194800	11713105	965	965	965	965	0
66	20250102	194700	11713105	965	965	965	965	0
67	20250102	194600	11713105	965	965	965	965	0
68	20250102	194500	11713105	965	965	965	965	0
69	20250102	194400	11713105	965	965	965	965	0
70	20250102	194300	11713105	965	965	965	965	0
71	20250102	194200	11713105	965	965	965	965	0
72	20250102	194100	11713105	965	965	965	965	0
73	20250102	194000	11713105	965	965	965	965	0
74	20250102	193900	11713105	965	965	965	965	0
75	20250102	193800	11713105	965	965	965	965	0
76	20250102	193700	11713105	965	965	965	965	0
77	20250102	193600	11713105	965	965	965	965	0
78	20250102	193500	11713105	965	965	965	965	0
79	20250102	193400	11713105	965	965	965	965	0
80	20250102	193300	11713105	965	965	965	965	0
81	20250102	193200	11713105	965	965	965	965	0
82	20250102	193100	11713105	965	965	965	965	0
83	20250102	193000	11713105	965	965	965	965	0
84	20250102	192900	11713105	965	965	965	965	0
85	20250102	192800	11713105	965	965	965	965	0
86	20250102	192700	11713105	965	965	965	965	0
87	20250102	192600	11713105	965	965	965	965	0
88	20250102	192500	11713105	965	965	965	965	0
89	20250102	192400	11713105	965	965	965	965	0
90	20250102	192300	11713105	965	965	965	965	0
91	20250102	192200	11713105	965	965	965	965	0
92	20250102	192100	11713105	965	965	965	965	229
93	20250102	192000	11713105	965	965	965	965	0
94	20250102	191900	11713105	965	965	965	965	0
95	20250102	191800	11713105	965	965	965	965	0
96	20250102	191700	11713105	965	965	965	965	0
97	20250102	191600	11713105	965	965	965	965	0
98	20250102	191500	11713105	965	965	965	965	0
99	20250102	191400	11713105	965	965	965	965	0
100	20250102	191300	11713105	965	965	965	965	0
101	20250102	191200	11713105	965	965	965	965	0
102	20250102	191100	11713105	965	965	965	965	0
103	20250102	191000	11713105	965	965	965	965	0
104	20250102	190900	11713105	965	965	965	965	0
105	20250102	190800	11713105	965	965	965	965	0
106	20250102	190700	11713105	965	965	965	965	0
107	20250102	190600	11713105	965	965	965	965	0
108	20250102	190500	11713105	965	965	965	965	0
109	20250102	190400	11713105	965	965	965	965	0
110	20250102	190300	11713105	965	965	965	965	0
111	20250102	190200	11713105	965	965	965	965	0
112	20250102	190100	11713105	965	965	965	965	0
113	20250102	190000	11713105	965	965	965	965	0
114	20250102	185900	11713105	965	965	965	965	0
115	20250102	185800	11713105	965	965	965	965	0
116	20250102	185700	11713105	965	965	965	965	0
117	20250102	185600	11713105	965	965	965	965	0
118	20250102	185500	11713105	965	965	965	965	0
119	20250102	185400	11713105	965	965	965	965	0
120	20250102	185300	11713105	965	965	965	965	0
121	20250102	185200	11713105	965	965	965	965	0
122	20250102	185100	11713105	965	965	965	965	229
123	20250102	185000	11713105	965	965	965	965	0
124	20250102	184900	11713105	965	965	965	965	0
125	20250102	184800	11713105	965	965	965	965	0
126	20250102	184700	11713105	965	965	965	965	0
127	20250102	184600	11713105	965	965	965	965	0
128	20250102	184500	11713105	965	965	965	965	0
129	20250102	184400	11713105	965	965	965	965	0
130	20250102	184300	11713105	965	965	965	965	0
131	20250102	184200	11713105	965	965	965	965	0
132	20250102	184100	11713105	965	965	965	965	0
133	20250102	184000	11713105	965	965	965	965	0
134	20250102	183900	11713105	965	965	965	965	0
135	20250102	183800	11713105	965	965	965	965	0
136	20250102	183700	11713105	965	965	965	965	0
137	20250102	183600	11713105	965	965	965	965	0
138	20250102	183500	11713105	965	965	965	965	0
139	20250102	183400	11713105	965	965	965	965	0
140	20250102	183300	11713105	965	965	965	965	0
141	20250102	183200	11713105	965	965	965	965	0
142	20250102	183100	11713105	965	965	965	965	0
143	20250102	183000	11713105	965	965	965	965	0
144	20250102	182900	11713105	965	965	965	965	0
145	20250102	182800	11713105	965	965	965	965	0
146	20250102	182700	11713105	965	965	965	965	0
147	20250102	182600	11713105	965	965	965	965	0
148	20250102	182500	11713105	965	965	965	965	0
149	20250102	182400	11713105	965	965	965	965	0
150	20250102	182300	11713105	965	965	965	965	0
151	20250102	182200	11713105	965	965	965	965	0
152	20250102	182100	11713105	965	965	965	965	229
153	20250102	182000	11713105	965	965	965	965	0
154	20250102	181900	11713105	965	965	965	965	0
155	20250102	181800	11713105	965	965	965	965	0
156	20250102	181700	11713105	965	965	965	965	0
157	20250102	181600	11713105	965	965	965	965	0
158	20250102	181500	11713105	965	965	965	965	0
159	20250102	181400	11713105	965	965	965	965	0
160	20250102	181300	11713105	965	965	965	965	0
161	20250102	181200	11713105	965	965	965	965	0
162	20250102	181100	11713105	965	965	965	965	0
163	20250102	181000	11713105	965	965	965	965	0
164	20250102	180900	11713105	965	965	965	965	0
165	20250102	180800	11713105	965	965	965	965	0
166	20250102	180700	11713105	965	965	965	965	0
167	20250102	180600	11713105	965	965	965	965	0
168	20250102	180500	11713105	965	965	965	965	0
169	20250102	180400	11713105	965	965	965	965	0
170	20250102	180300	11713105	965	965	965	965	0
171	20250102	180200	11713105	965	965	965	965	0
172	20250102	180100	11713105	965	965	965	965	0
173	20250102	180000	11713105	965	965	965	965	0
174	20250102	175900	11713105	965	965	965	965	0
175	20250102	175800	11713105	965	965	965	965	0
176	20250102	175700	11713105	965	965	965	965	0
177	20250102	175600	11713105	965	965	965	965	0
178	20250102	175500	11713105	965	965	965	965	0
179	20250102	175400	11713105	965	965	965	965	0
180	20250102	175300	11713105	965	965	965	965	0
181	20250102	175200	11713105	965	965	965	965	0
182	20250102	175100	11713105	965	965	965	965	229
183	20250102	175000	11713105	965	965	965	965	0
184	20250102	174900	11713105	965	965	965	965	0
185	20250102	174800	11713105	965	965	965	965	0
186	20250102	174700	11713105	965	965	965	965	0
187	20250102	174600	11713105	965	965	965	965	0
188	20250102	174500	11713105	965	965	965	965	0
189	20250102	174400	11713105	965	965	965	965	0
190	20250102	174300	11713105	965	965	965	965	0
191	20250102	174200	11713105	965	965	965	965	0
192	20250102	174100	11713105	965	965	965	965	0
193	20250102	174000	11713105	965	965	965	965	0
194	20250102	173900	11713105	965	965	965	965	0
195	20250102	173800	11713105	965	965	965	965	0
196	20250102	173700	11713105	965	965	965	965	0
197	20250102	173600	11713105	965	965	965	965	0
198	20250102	173500	11713105	965	965	965	965	0
199	20250102	173400	11713105	965	965	965	965	0
200	20250102	173300	11713105	965	965	965	965	0
201	20250102	173200	11713105	965	965	965	965	0
202	20250102	173100	11713105	965	965	965	965	0
203	20250102	173000	11713105	965	965	965	965	0
204	20250102	172900	11713105	965	965	965	965	0
205	20250102	172800	11713105	965	965	965	965	0
206	20250102	172700	11713105	965	965	965	965	0
207	20250102	172600	11713105	965	965	965	965	0
208	20250102	172500	11713105	965	965	965	965	0
209	20250102	172400	11713105	965	965	965	965	0
210	20250102	172300	11713105	965	965	965	965	0
211	20250102	172200	11713105	965	965	965	965	0
212	20250102	172100	11713105	965	965	965	965	229
213	20250102	172000	11713105	965	965	965	965	0
214	20250102	171900	11713105	965	965	965	965	0
215	20250102	171800	11713105	965	965	965	965	0
216	20250102	171700	11713105	965	965	965	965	0
217	20250102	171600	11713105	965	965	965	965	0
218	20250102	171500	11713105	965	965	965	965	0
219	20250102	171400	11713105	965	965	965	965	0
220	20250102	171300	11713105	965	965	965	965	0
221	20250102	171200	11713105	965	965	965	965	0
222	20250102	171100	11713105	965	965	965	965	0
223	20250102	171000	11713105	965	965	965	965	0
224	20250102	170900	11713105	965	965	965	965	0
225	20250102	170800	11713105	965	965	965	965	0
226	20250102	170700	11713105	965	965	965	965	0
227	20250102	170600	11713105	965	965	965	965	0
228	20250102	170500	11713105	965	965	965	965	0
229	20250102	170400	11713105	965	965	965	965	0
230	20250102	170300	11713105	965	965	965	965	0
231	20250102	170200	11713105	965	965	965	965	0
232	20250102	170100	11713105	965	965	965	965	0
233	20250102	170000	11713105	965	965	965	965	0
234	20250102	165900	11713105	965	965	965	965	0
235	20250102	165800	11713105	965	965	965	965	0
236	20250102	165700	11713105	965	965	965	965	0
237	20250102	165600	11713105	965	965	965	965	0
238	20250102	165500	11713105	965	965	965	965	0
239	20250102	165400	11713105	965	965	965	965	0
240	20250102	165300	11713105	965	965	965	965	0
241	20250102	165200	11713105	965	965	965	965	0
242	20250102	165100	11713105	965	965	965	965	229
243	20250102	165000	11713105	965	965	965	965	0
244	20250102	164900	11713105	965	965	965	965	0
245	20250102	164800	11713105	965	965	965	965	0
246	20250102	164700	11713105	965	965	965	965	0
247	20250102	164600	11713105	965	965	965	965	0
248	20250102	164500	11713105	965	965	965	965	0
249	20250102	164400	11713105	965	965	965	965	0
250	20250102	164300	11713105	965	965	965	965	0
251	20250102	164200	11713105	965	965	965	965	0
252	20250102	164100	11713105	965	965	965	965	0
253	20250102	164000	11713105	965	965	965	965	0
254	20250102	163900	11713105	965	965	965	965	0
255	20250102	163800	11713105	965	965	965	965	0
256	20250102	163700	11713105	965	965	965	965	0
257	20250102	163600	11713105	965	965	965	965	0
258	20250102	163500	11713105	965	965	965	965	0
259	20250102	163400	11713105	965	965	965	965	0
260	20250102	163300	11713105	965	965	965	965	0
261	20250102	163200	11713105	965	965	965	965	0
262	20250102	163100	11713105	965	965	965	965	0
263	20250102	163000	11713105	965	965	965	965	0
264	20250102	162900	11713105	965	965	965	965	0
265	20250102	162800	11713105	965	965	965	965	0
266	20250102	162700	11713105	965	965	965	965	0
267	20250102	162600	11713105	965	965	965	965	0
268	20250102	162500	11713105	965	965	965	965	0
269	20250102	162400	11713105	965	965	965	965	0
270	20250102	162300	11713105	965	965	965	965	0
271	20250102	162200	11713105	965	965	965	965	0
272	20250102	162100	11713105	965	965	965	965	229
273	20250102	162000	11713105	965	965	965	965	0
274	20250102	161900	11713105	965	965	965	965	0
275	20250102	161800	11713105	965	965	965	965	0
276	20250102	161700	11713105	965	965	965	965	0
277	20250102	161600	11713105	965	965	965	965	0
278	20250102	161500	11713105	965	965	965	965	0
279	20250102	161400	11713105	965	965	965	965	0
280	20250102	161300	11713105	965	965	965	965	0
281	20250102	161200	11713105	965	965	965	965	0
282	20250102	161100	11713105	965	965	965	965	0
283	20250102	161000	11713105	965	965	965	965	0
284	20250102	160900	11713105	965	965	965	965	0
285	20250102	160800	11713105	965	965	965	965	0
286	20250102	160700	11713105	965	965	965	965	0
287	20250102	160600	11713105	965	965	965	965	0
288	20250102	160500	11713105	965	965	965	965	0
289	20250102	160400	11713105	965	965	965	965	0
290	20250102	160300	11713105	965	965	965	965	0
291	20250102	160200	11713105	965	965	965	965	0
292	20250102	160100	11713105	965	965	965	965	0
293	20250102	160000	11713105	965	965	965	965	0
294	20250102	155900	11713105	965	965	965	965	0
295	20250102	155800	11713105	965	965	965	965	0
296	20250102	155700	11713105	965	965	965	965	0
297	20250102	155600	11713105	965	965	965	965	0
298	20250102	155500	11713105	965	965	965	965	0
299	20250102	155400	11713105	965	965	965	965	0
300	20250102	155300	11713105	965	965	965	965	0
301	20250102	155200	11713105	965	965	965	965	0
302	20250102	155100	11713105	965	965	965	965	229
303	20250102	155000	11713105	965	965	965	965	0
304	20250102	154900	11713105	965	965	965	965	0
305	20250102	154800	11713105	965	965	965	965	0
306	20250102	154700	11713105	965	965	965	965	0
307	20250102	154600	11713105	965	965	965	965	0
308	20250102	154500	11713105	965	965	965	965	0
309	20250102	154400	11713105	965	965	965	965	0
310	20250102	154300	11713105	965	965	965	965	0
311	20250102	154200	11713105	965	965	965	965	0
312	20250102	154100	11713105	965	965	965	965	0
313	20250102	154000	11713105	965	965	965	965	0
314	20250102	153900	11713105	965	965	965	965	0
315	20250102	153800	11713105	965	965	965	965	0
316	20250102	153700	11713105	965	965	965	965	0
317	20250102	153600	11713105	965	965	965	965	0
318	20250102	153500	11713105	965	965	965	965	0
319	20250102	153400	11713105	965	965	965	965	0
320	20250102	153300	11713105	965	965	965	965	0
321	20250102	153200	11713105	965	965	965	965	0
322	20250102	153100	11713105	965	965	965	965	0
323	20250102	153000	11713105	965	965	965	965	229
324	20250102	152900	11492120	963	963	963	963	0
325	20250102	152800	11492120	963	963	963	963	0
326	20250102	152700	11492120	963	963	963	963	0
327	20250102	152600	11492120	963	963	963	963	0
328	20250102	152500	11492120	963	963	963	963	0
329	20250102	152400	11492120	963	963	963	963	0
330	20250102	152300	11492120	963	963	963	963	0
331	20250102	152200	11492120	963	963	963	963	0
332	20250102	152100	11492120	963	963	963	963	0
333	20250102	152000	11492120	963	963	963	963	0
334	20250102	151900	11492120	963	963	963	963	0
335	20250102	151800	11492120	963	963	963	963	0
336	20250102	151700	11492120	963	963	963	963	0
337	20250102	151600	11492120	963	963	963	963	0
338	20250102	151500	11492120	963	963	963	963	0
339	20250102	151400	11492120	963	963	963	963	0
340	20250102	151300	11492120	963	963	963	963	0
341	20250102	151200	11492120	963	963	963	963	0
342	20250102	151100	11492120	963	963	963	963	33
343	20250102	151000	11460341	963	963	963	963	217
344	20250102	150900	11251370	963	963	963	963	0
345	20250102	150800	11251370	963	963	963	963	0
346	20250102	150700	11251370	963	963	963	963	0
347	20250102	150600	11251370	963	963	963	963	0
348	20250102	150500	11251370	963	965	965	963	83
349	20250102	150400	11171349	965	965	965	965	0
350	20250102	150300	11171349	965	966	966	965	450
351	20250102	150200	10736654	967	967	967	967	0
352	20250102	150100	10736654	967	966	967	966	70
353	20250102	150000	10668984	970	970	970	970	0
354	20250102	145900	10668984	970	970	970	970	0
355	20250102	145800	10668984	970	970	970	970	0
356	20250102	145700	10668984	970	970	970	970	0
357	20250102	145600	10668984	970	970	970	970	0
358	20250102	145500	10668984	970	970	970	970	0
359	20250102	145400	10668984	970	970	970	970	0
360	20250102	145300	10668984	970	970	970	970	0
361	20250102	145200	10668984	970	970	970	970	0
362	20250102	145100	10668984	970	970	970	970	30
363	20250102	145000	10639884	965	965	965	965	596
364	20250102	144900	10064744	970	970	970	970	0
365	20250102	144800	10064744	970	970	970	970	20
366	20250102	144700	10045344	962	962	962	962	0
367	20250102	144600	10045344	962	962	962	962	0
368	20250102	144500	10045344	962	962	962	962	0
369	20250102	144400	10045344	962	962	962	962	0
370	20250102	144300	10045344	962	962	962	962	0
371	20250102	144200	10045344	962	962	962	962	0
372	20250102	144100	10045344	962	962	962	962	0
373	20250102	144000	10045344	962	962	962	962	0
374	20250102	143900	10045344	962	962	962	962	0
375	20250102	143800	10045344	962	962	962	962	0
376	20250102	143700	10045344	962	962	962	962	0
377	20250102	143600	10045344	962	962	962	962	0
378	20250102	143500	10045344	962	962	962	962	0
379	20250102	143400	10045344	962	962	962	962	0
380	20250102	143300	10045344	962	964	964	962	2000
381	20250102	143200	8118566	965	965	965	965	0
382	20250102	143100	8118566	965	965	965	965	185
383	20250102	143000	7940041	964	964	964	964	0
384	20250102	142900	7940041	964	968	968	964	1504
385	20250102	142800	6487916	972	972	972	972	5
386	20250102	142700	6483056	973	973	973	973	0
387	20250102	142600	6483056	973	973	973	973	1
388	20250102	142500	6482083	973	973	973	973	20
389	20250102	142400	6462623	972	972	972	972	100
390	20250102	142300	6365423	972	971	972	971	400
391	20250102	142200	5976773	967	967	967	967	0
392	20250102	142100	5976773	967	967	967	967	0
393	20250102	142000	5976773	967	967	967	967	0
394	20250102	141900	5976773	967	967	967	967	0
395	20250102	141800	5976773	967	967	967	967	0
396	20250102	141700	5976773	967	967	967	967	0
397	20250102	141600	5976773	967	967	967	967	0
398	20250102	141500	5976773	967	967	967	967	0
399	20250102	141400	5976773	967	967	967	967	1
400	20250102	141300	5975806	971	971	971	971	0
401	20250102	141200	5975806	971	971	971	971	0
402	20250102	141100	5975806	971	971	971	971	0
403	20250102	141000	5975806	971	971	971	971	100
404	20250102	140900	5878706	973	973	973	973	0
405	20250102	140800	5878706	973	973	973	973	0
406	20250102	140700	5878706	973	973	973	973	0
407	20250102	140600	5878706	973	973	973	973	0
408	20250102	140500	5878706	973	973	973	973	0
409	20250102	140400	5878706	973	973	973	973	0
410	20250102	140300	5878706	973	973	973	973	0
411	20250102	140200	5878706	973	973	973	973	0
412	20250102	140100	5878706	973	973	973	973	0
413	20250102	140000	5878706	973	973	973	973	0
414	20250102	135900	5878706	973	973	973	973	0
415	20250102	135800	5878706	973	973	973	973	0
416	20250102	135700	5878706	973	973	973	973	0
417	20250102	135600	5878706	973	973	973	973	0
418	20250102	135500	5878706	973	973	973	973	0
419	20250102	135400	5878706	973	973	973	973	0
420	20250102	135300	5878706	973	973	973	973	0
421	20250102	135200	5878706	973	973	973	973	0
422	20250102	135100	5878706	973	973	973	973	0
423	20250102	135000	5878706	973	973	973	973	0
424	20250102	134900	5878706	973	973	973	973	0
425	20250102	134800	5878706	973	973	973	973	0
426	20250102	134700	5878706	973	973	973	973	0
427	20250102	134600	5878706	973	973	973	973	0
428	20250102	134500	5878706	973	973	973	973	0
429	20250102	134400	5878706	973	973	973	973	0
430	20250102	134300	5878706	973	973	973	973	0
431	20250102	134200	5878706	973	973	973	973	0
432	20250102	134100	5878706	973	973	973	973	0
433	20250102	134000	5878706	973	973	973	973	0
434	20250102	133900	5878706	973	973	973	973	0
435	20250102	133800	5878706	973	973	973	973	0
436	20250102	133700	5878706	973	973	973	973	0
437	20250102	133600	5878706	973	973	973	973	0
438	20250102	133500	5878706	973	973	973	973	0
439	20250102	133400	5878706	973	973	973	973	0
440	20250102	133300	5878706	973	973	973	973	0
441	20250102	133200	5878706	973	973	973	973	0
442	20250102	133100	5878706	973	973	973	973	0
443	20250102	133000	5878706	973	973	973	973	1
444	20250102	132900	5877733	972	972	972	972	0
445	20250102	132800	5877733	972	972	972	972	0
446	20250102	132700	5877733	972	972	972	972	0
447	20250102	132600	5877733	972	972	972	972	0
448	20250102	132500	5877733	972	972	972	972	0
449	20250102	132400	5877733	972	972	972	972	0
450	20250102	132300	5877733	972	972	972	972	0
451	20250102	132200	5877733	972	972	972	972	749
452	20250102	132100	5149705	973	971	973	971	2306
453	20250102	132000	2908894	971	971	971	971	0
454	20250102	131900	2908894	971	971	971	971	0
455	20250102	131800	2908894	971	971	971	971	0
456	20250102	131700	2908894	971	971	971	971	200
457	20250102	131600	2714694	972	972	972	972	0
458	20250102	131500	2714694	972	972	972	972	0
459	20250102	131400	2714694	972	972	972	972	0
460	20250102	131300	2714694	972	972	972	972	0
461	20250102	131200	2714694	972	972	972	972	0
462	20250102	131100	2714694	972	972	972	972	0
463	20250102	131000	2714694	972	972	972	972	0
464	20250102	130900	2714694	972	972	972	972	0
465	20250102	130800	2714694	972	972	972	972	0
466	20250102	130700	2714694	972	972	972	972	0
467	20250102	130600	2714694	972	972	972	972	0
468	20250102	130500	2714694	972	972	972	972	0
469	20250102	130400	2714694	972	972	972	972	0
470	20250102	130300	2714694	972	972	972	972	0
471	20250102	130200	2714694	972	972	972	972	0
472	20250102	130100	2714694	972	972	972	972	0
473	20250102	130000	2714694	972	972	972	972	0
474	20250102	125900	2714694	972	972	972	972	0
475	20250102	125800	2714694	972	972	972	972	0
476	20250102	125700	2714694	972	972	972	972	0
477	20250102	125600	2714694	972	972	972	972	0
478	20250102	125500	2714694	972	972	972	972	0
479	20250102	125400	2714694	972	972	972	972	0
480	20250102	125300	2714694	972	972	972	972	0
481	20250102	125200	2714694	972	972	972	972	0
482	20250102	125100	2714694	972	972	972	972	0
483	20250102	125000	2714694	972	972	972	972	0
484	20250102	124900	2714694	972	972	972	972	0
485	20250102	124800	2714694	972	972	972	972	0
486	20250102	124700	2714694	972	972	972	972	0
487	20250102	124600	2714694	972	972	972	972	0
488	20250102	124500	2714694	972	972	972	972	0
489	20250102	124400	2714694	972	972	972	972	0
490	20250102	124300	2714694	972	972	972	972	0
491	20250102	124200	2714694	972	972	972	972	0
492	20250102	124100	2714694	972	972	972	972	0
493	20250102	124000	2714694	972	972	972	972	0
494	20250102	123900	2714694	972	972	972	972	0
495	20250102	123800	2714694	972	972	972	972	0
496	20250102	123700	2714694	972	972	972	972	0
497	20250102	123600	2714694	972	972	972	972	0
498	20250102	123500	2714694	972	972	972	972	0
499	20250102	123400	2714694	972	972	972	972	0
500	20250102	123300	2714694	972	972	972	972	0
501	20250102	123200	2714694	972	972	972	972	0
502	20250102	123100	2714694	972	970	972	970	100
503	20250102	123000	2617624	972	972	972	972	0
504	20250102	122900	2617624	972	972	972	972	0
505	20250102	122800	2617624	972	972	972	972	1
506	20250102	122700	2616652	965	965	965	965	0
507	20250102	122600	2616652	965	965	965	965	0
508	20250102	122500	2616652	965	965	965	965	0
509	20250102	122400	2616652	965	965	965	965	0
510	20250102	122300	2616652	965	965	965	965	0
511	20250102	122200	2616652	965	965	965	965	14
512	20250102	122100	2603142	965	965	965	965	0
513	20250102	122000	2603142	965	965	965	965	0
514	20250102	121900	2603142	965	965	965	965	0
515	20250102	121800	2603142	965	965	965	965	0
516	20250102	121700	2603142	965	965	965	965	1
517	20250102	121600	2602177	965	965	965	965	0
518	20250102	121500	2602177	965	965	965	965	0
519	20250102	121400	2602177	965	965	965	965	0
520	20250102	121300	2602177	965	965	965	965	0
521	20250102	121200	2602177	965	965	965	965	0
522	20250102	121100	2602177	965	965	965	965	0
523	20250102	121000	2602177	965	965	965	965	0
524	20250102	120900	2602177	965	965	965	965	0
525	20250102	120800	2602177	965	965	965	965	5
526	20250102	120700	2597352	965	965	965	965	70
527	20250102	120600	2529802	965	965	965	965	21
528	20250102	120500	2509537	965	965	965	965	0
529	20250102	120400	2509537	965	965	965	965	0
530	20250102	120300	2509537	965	965	965	965	0
531	20250102	120200	2509537	965	965	965	965	0
532	20250102	120100	2509537	965	965	965	965	63
533	20250102	120000	2448742	965	968	968	965	4
534	20250102	115900	2444876	968	966	968	966	140
535	20250102	115800	2309618	966	966	966	966	0
536	20250102	115700	2309618	966	966	966	966	0
537	20250102	115600	2309618	966	966	966	966	0
538	20250102	115500	2309618	966	966	966	966	0
539	20250102	115400	2309618	966	966	966	966	0
540	20250102	115300	2309618	966	966	966	966	0
541	20250102	115200	2309618	966	966	966	966	0
542	20250102	115100	2309618	966	966	966	966	170
543	20250102	115000	2145398	966	966	966	966	1
544	20250102	114900	2144432	969	969	969	969	0
545	20250102	114800	2144432	969	969	969	969	0
546	20250102	114700	2144432	969	969	969	969	0
547	20250102	114600	2144432	969	969	969	969	0
548	20250102	114500	2144432	969	969	969	969	0
549	20250102	114400	2144432	969	969	969	969	2
550	20250102	114300	2142494	968	968	968	968	1545
551	20250102	114200	646934	967	967	967	967	0
552	20250102	114100	646934	967	967	967	967	0
553	20250102	114000	646934	967	967	967	967	77
554	20250102	113900	572475	967	967	967	967	0
555	20250102	113800	572475	967	967	967	967	10
556	20250102	113700	562805	967	967	967	967	0
557	20250102	113600	562805	967	967	967	967	13
558	20250102	113500	550234	968	968	968	968	0
559	20250102	113400	550234	968	968	968	968	0
560	20250102	113300	550234	968	968	968	968	0
561	20250102	113200	550234	968	968	968	968	0
562	20250102	113100	550234	968	968	968	968	0
563	20250102	113000	550234	968	968	968	968	1
564	20250102	112900	549266	968	968	968	968	0
565	20250102	112800	549266	968	968	968	968	0
566	20250102	112700	549266	968	968	968	968	0
567	20250102	112600	549266	968	968	968	968	0
568	20250102	112500	549266	968	968	968	968	0
569	20250102	112400	549266	968	968	968	968	0
570	20250102	112300	549266	968	968	968	968	0
571	20250102	112200	549266	968	968	968	968	44
572	20250102	112100	506674	968	968	968	968	0
573	20250102	112000	506674	968	968	968	968	2
574	20250102	111900	504738	967	967	967	967	0
575	20250102	111800	504738	967	967	967	967	0
576	20250102	111700	504738	967	967	967	967	0
577	20250102	111600	504738	967	967	967	967	0
578	20250102	111500	504738	967	967	967	967	0
579	20250102	111400	504738	967	967	967	967	0
580	20250102	111300	504738	967	967	967	967	0
581	20250102	111200	504738	967	967	967	967	0
582	20250102	111100	504738	967	967	967	967	0
583	20250102	111000	504738	967	967	967	967	0
584	20250102	110900	504738	967	967	967	967	0
585	20250102	110800	504738	967	967	967	967	0
586	20250102	110700	504738	967	968	968	967	3
587	20250102	110600	501836	969	969	969	969	0
588	20250102	110500	501836	969	969	969	969	0
589	20250102	110400	501836	969	969	969	969	0
590	20250102	110300	501836	969	969	969	969	0
591	20250102	110200	501836	969	969	969	969	0
592	20250102	110100	501836	969	969	969	969	0
593	20250102	110000	501836	969	969	969	969	2
594	20250102	105900	499898	967	967	967	967	0
595	20250102	105800	499898	967	967	967	967	0
596	20250102	105700	499898	967	967	967	967	9
597	20250102	105600	491195	969	969	969	969	0
598	20250102	105500	491195	969	969	969	969	0
599	20250102	105400	491195	969	969	969	969	0
600	20250102	105300	491195	969	970	970	969	2
601	20250102	105200	489256	971	971	971	971	0
602	20250102	105100	489256	971	971	971	971	0
603	20250102	105000	489256	971	971	971	971	0
604	20250102	104900	489256	971	971	971	971	0
605	20250102	104800	489256	971	971	971	971	0
606	20250102	104700	489256	971	971	971	971	0
607	20250102	104600	489256	971	971	971	971	0
608	20250102	104500	489256	971	971	971	971	0
609	20250102	104400	489256	971	971	971	971	0
610	20250102	104300	489256	971	971	971	971	0
611	20250102	104200	489256	971	971	971	971	0
612	20250102	104100	489256	971	971	971	971	0
613	20250102	104000	489256	971	971	971	971	1
614	20250102	103900	488285	967	967	967	967	50
615	20250102	103800	439935	971	971	971	971	0
616	20250102	103700	439935	971	968	971	968	200
617	20250102	103600	246284	968	968	968	968	24
618	20250102	103500	223052	968	968	968	968	1
619	20250102	103400	222084	972	972	972	972	0
620	20250102	103300	222084	972	972	972	972	0
621	20250102	103200	222084	972	972	972	972	0
622	20250102	103100	222084	972	972	972	972	0
623	20250102	103000	222084	972	972	972	972	0
624	20250102	102900	222084	972	972	972	972	1
625	20250102	102800	221112	968	968	968	968	0
626	20250102	102700	221112	968	968	968	968	0
627	20250102	102600	221112	968	968	968	968	10
628	20250102	102500	211432	972	972	972	972	0
629	20250102	102400	211432	972	972	972	972	0
630	20250102	102300	211432	972	972	972	972	0
631	20250102	102200	211432	972	972	972	972	0
632	20250102	102100	211432	972	972	972	972	0
633	20250102	102000	211432	972	972	972	972	0
634	20250102	101900	211432	972	972	972	972	0
635	20250102	101800	211432	972	972	972	972	0
636	20250102	101700	211432	972	972	972	972	0
637	20250102	101600	211432	972	972	972	972	0
638	20250102	101500	211432	972	972	972	972	100
639	20250102	101400	114232	972	972	972	972	0
640	20250102	101300	114232	972	972	972	972	1
641	20250102	101200	113260	972	968	972	968	64
642	20250102	101100	51304	968	968	968	968	0
643	20250102	101000	51304	968	968	968	968	0
644	20250102	100900	51304	968	968	968	968	50
645	20250102	100800	2904	968	968	968	968	0
646	20250102	100700	2904	968	968	968	968	0
647	20250102	100600	2904	968	968	968	968	0
648	20250102	100500	2904	968	968	968	968	2
649	20250102	100400	968	968	968	968	968	0
650	20250102	100300	968	968	968	968	968	0
651	20250102	100200	968	968	968	968	968	0
652	20250102	100100	968	968	968	968	968	0
653	20250102	100000	968	968	968	968	968	1