KissMeData/290660/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	210700	34070105	858	858	858	858	2669
3	20250109	210600	34070105	858	858	858	858	0
4	20250109	210500	34070105	858	858	858	858	0
5	20250109	210400	34070105	858	858	858	858	0
6	20250109	210300	34070105	858	858	858	858	0
7	20250109	210200	34070105	858	858	858	858	0
8	20250109	210100	34070105	858	858	858	858	0
9	20250109	210000	34070105	858	858	858	858	0
10	20250109	205900	34070105	858	858	858	858	0
11	20250109	205800	34070105	858	858	858	858	0
12	20250109	205700	34070105	858	858	858	858	0
13	20250109	205600	34070105	858	858	858	858	0
14	20250109	205500	34070105	858	858	858	858	0
15	20250109	205400	34070105	858	858	858	858	0
16	20250109	205300	34070105	858	858	858	858	0
17	20250109	205200	34070105	858	858	858	858	0
18	20250109	205100	34070105	858	858	858	858	0
19	20250109	205000	34070105	858	858	858	858	0
20	20250109	204900	34070105	858	858	858	858	0
21	20250109	204800	34070105	858	858	858	858	0
22	20250109	204700	34070105	858	858	858	858	0
23	20250109	204600	34070105	858	858	858	858	0
24	20250109	204500	34070105	858	858	858	858	0
25	20250109	204400	34070105	858	858	858	858	0
26	20250109	204300	34070105	858	858	858	858	0
27	20250109	204200	34070105	858	858	858	858	0
28	20250109	204100	34070105	858	858	858	858	0
29	20250109	204000	34070105	858	858	858	858	0
30	20250109	203900	34070105	858	858	858	858	0
31	20250109	203800	34070105	858	858	858	858	0
32	20250109	203700	34070105	858	858	858	858	2669
33	20250109	203600	34070105	858	858	858	858	0
34	20250109	203500	34070105	858	858	858	858	0
35	20250109	203400	34070105	858	858	858	858	0
36	20250109	203300	34070105	858	858	858	858	0
37	20250109	203200	34070105	858	858	858	858	0
38	20250109	203100	34070105	858	858	858	858	0
39	20250109	203000	34070105	858	858	858	858	0
40	20250109	202900	34070105	858	858	858	858	0
41	20250109	202800	34070105	858	858	858	858	0
42	20250109	202700	34070105	858	858	858	858	0
43	20250109	202600	34070105	858	858	858	858	0
44	20250109	202500	34070105	858	858	858	858	0
45	20250109	202400	34070105	858	858	858	858	0
46	20250109	202300	34070105	858	858	858	858	0
47	20250109	202200	34070105	858	858	858	858	0
48	20250109	202100	34070105	858	858	858	858	0
49	20250109	202000	34070105	858	858	858	858	0
50	20250109	201900	34070105	858	858	858	858	0
51	20250109	201800	34070105	858	858	858	858	0
52	20250109	201700	34070105	858	858	858	858	0
53	20250109	201600	34070105	858	858	858	858	0
54	20250109	201500	34070105	858	858	858	858	0
55	20250109	201400	34070105	858	858	858	858	0
56	20250109	201300	34070105	858	858	858	858	0
57	20250109	201200	34070105	858	858	858	858	0
58	20250109	201100	34070105	858	858	858	858	0
59	20250109	201000	34070105	858	858	858	858	0
60	20250109	200900	34070105	858	858	858	858	0
61	20250109	200800	34070105	858	858	858	858	0
62	20250109	200700	34070105	858	858	858	858	2669
63	20250109	200600	34070105	858	858	858	858	0
64	20250109	200500	34070105	858	858	858	858	0
65	20250109	200400	34070105	858	858	858	858	0
66	20250109	200300	34070105	858	858	858	858	0
67	20250109	200200	34070105	858	858	858	858	0
68	20250109	200100	34070105	858	858	858	858	0
69	20250109	200000	34070105	858	858	858	858	0
70	20250109	195900	34070105	858	858	858	858	0
71	20250109	195800	34070105	858	858	858	858	0
72	20250109	195700	34070105	858	858	858	858	0
73	20250109	195600	34070105	858	858	858	858	0
74	20250109	195500	34070105	858	858	858	858	0
75	20250109	195400	34070105	858	858	858	858	0
76	20250109	195300	34070105	858	858	858	858	0
77	20250109	195200	34070105	858	858	858	858	0
78	20250109	195100	34070105	858	858	858	858	0
79	20250109	195000	34070105	858	858	858	858	0
80	20250109	194900	34070105	858	858	858	858	0
81	20250109	194800	34070105	858	858	858	858	0
82	20250109	194700	34070105	858	858	858	858	0
83	20250109	194600	34070105	858	858	858	858	0
84	20250109	194500	34070105	858	858	858	858	0
85	20250109	194400	34070105	858	858	858	858	0
86	20250109	194300	34070105	858	858	858	858	0
87	20250109	194200	34070105	858	858	858	858	0
88	20250109	194100	34070105	858	858	858	858	0
89	20250109	194000	34070105	858	858	858	858	0
90	20250109	193900	34070105	858	858	858	858	0
91	20250109	193800	34070105	858	858	858	858	0
92	20250109	193700	34070105	858	858	858	858	2669
93	20250109	193600	34070105	858	858	858	858	0
94	20250109	193500	34070105	858	858	858	858	0
95	20250109	193400	34070105	858	858	858	858	0
96	20250109	193300	34070105	858	858	858	858	0
97	20250109	193200	34070105	858	858	858	858	0
98	20250109	193100	34070105	858	858	858	858	0
99	20250109	193000	34070105	858	858	858	858	0
100	20250109	192900	34070105	858	858	858	858	0
101	20250109	192800	34070105	858	858	858	858	0
102	20250109	192700	34070105	858	858	858	858	0
103	20250109	192600	34070105	858	858	858	858	0
104	20250109	192500	34070105	858	858	858	858	0
105	20250109	192400	34070105	858	858	858	858	0
106	20250109	192300	34070105	858	858	858	858	0
107	20250109	192200	34070105	858	858	858	858	0
108	20250109	192100	34070105	858	858	858	858	0
109	20250109	192000	34070105	858	858	858	858	0
110	20250109	191900	34070105	858	858	858	858	0
111	20250109	191800	34070105	858	858	858	858	0
112	20250109	191700	34070105	858	858	858	858	0
113	20250109	191600	34070105	858	858	858	858	0
114	20250109	191500	34070105	858	858	858	858	0
115	20250109	191400	34070105	858	858	858	858	0
116	20250109	191300	34070105	858	858	858	858	0
117	20250109	191200	34070105	858	858	858	858	0
118	20250109	191100	34070105	858	858	858	858	0
119	20250109	191000	34070105	858	858	858	858	0
120	20250109	190900	34070105	858	858	858	858	0
121	20250109	190800	34070105	858	858	858	858	0
122	20250109	190700	34070105	858	858	858	858	2669
123	20250109	190600	34070105	858	858	858	858	0
124	20250109	190500	34070105	858	858	858	858	0
125	20250109	190400	34070105	858	858	858	858	0
126	20250109	190300	34070105	858	858	858	858	0
127	20250109	190200	34070105	858	858	858	858	0
128	20250109	190100	34070105	858	858	858	858	0
129	20250109	190000	34070105	858	858	858	858	0
130	20250109	185900	34070105	858	858	858	858	0
131	20250109	185800	34070105	858	858	858	858	0
132	20250109	185700	34070105	858	858	858	858	0
133	20250109	185600	34070105	858	858	858	858	0
134	20250109	185500	34070105	858	858	858	858	0
135	20250109	185400	34070105	858	858	858	858	0
136	20250109	185300	34070105	858	858	858	858	0
137	20250109	185200	34070105	858	858	858	858	0
138	20250109	185100	34070105	858	858	858	858	0
139	20250109	185000	34070105	858	858	858	858	0
140	20250109	184900	34070105	858	858	858	858	0
141	20250109	184800	34070105	858	858	858	858	0
142	20250109	184700	34070105	858	858	858	858	0
143	20250109	184600	34070105	858	858	858	858	0
144	20250109	184500	34070105	858	858	858	858	0
145	20250109	184400	34070105	858	858	858	858	0
146	20250109	184300	34070105	858	858	858	858	0
147	20250109	184200	34070105	858	858	858	858	0
148	20250109	184100	34070105	858	858	858	858	0
149	20250109	184000	34070105	858	858	858	858	0
150	20250109	183900	34070105	858	858	858	858	0
151	20250109	183800	34070105	858	858	858	858	0
152	20250109	183700	34070105	858	858	858	858	2669
153	20250109	183600	34070105	858	858	858	858	0
154	20250109	183500	34070105	858	858	858	858	0
155	20250109	183400	34070105	858	858	858	858	0
156	20250109	183300	34070105	858	858	858	858	0
157	20250109	183200	34070105	858	858	858	858	0
158	20250109	183100	34070105	858	858	858	858	0
159	20250109	183000	34070105	858	858	858	858	0
160	20250109	182900	34070105	858	858	858	858	0
161	20250109	182800	34070105	858	858	858	858	0
162	20250109	182700	34070105	858	858	858	858	0
163	20250109	182600	34070105	858	858	858	858	0
164	20250109	182500	34070105	858	858	858	858	0
165	20250109	182400	34070105	858	858	858	858	0
166	20250109	182300	34070105	858	858	858	858	0
167	20250109	182200	34070105	858	858	858	858	0
168	20250109	182100	34070105	858	858	858	858	0
169	20250109	182000	34070105	858	858	858	858	0
170	20250109	181900	34070105	858	858	858	858	0
171	20250109	181800	34070105	858	858	858	858	0
172	20250109	181700	34070105	858	858	858	858	0
173	20250109	181600	34070105	858	858	858	858	0
174	20250109	181500	34070105	858	858	858	858	0
175	20250109	181400	34070105	858	858	858	858	0
176	20250109	181300	34070105	858	858	858	858	0
177	20250109	181200	34070105	858	858	858	858	0
178	20250109	181100	34070105	858	858	858	858	0
179	20250109	181000	34070105	858	858	858	858	0
180	20250109	180900	34070105	858	858	858	858	0
181	20250109	180800	34070105	858	858	858	858	0
182	20250109	180700	34070105	858	858	858	858	2669
183	20250109	180600	34070105	858	858	858	858	0
184	20250109	180500	34070105	858	858	858	858	0
185	20250109	180400	34070105	858	858	858	858	0
186	20250109	180300	34070105	858	858	858	858	0
187	20250109	180200	34070105	858	858	858	858	0
188	20250109	180100	34070105	858	858	858	858	0
189	20250109	180000	34070105	858	858	858	858	0
190	20250109	175900	34070105	858	858	858	858	0
191	20250109	175800	34070105	858	858	858	858	0
192	20250109	175700	34070105	858	858	858	858	0
193	20250109	175600	34070105	858	858	858	858	0
194	20250109	175500	34070105	858	858	858	858	0
195	20250109	175400	34070105	858	858	858	858	0
196	20250109	175300	34070105	858	858	858	858	0
197	20250109	175200	34070105	858	858	858	858	0
198	20250109	175100	34070105	858	858	858	858	0
199	20250109	175000	34070105	858	858	858	858	0
200	20250109	174900	34070105	858	858	858	858	0
201	20250109	174800	34070105	858	858	858	858	0
202	20250109	174700	34070105	858	858	858	858	0
203	20250109	174600	34070105	858	858	858	858	0
204	20250109	174500	34070105	858	858	858	858	0
205	20250109	174400	34070105	858	858	858	858	0
206	20250109	174300	34070105	858	858	858	858	0
207	20250109	174200	34070105	858	858	858	858	0
208	20250109	174100	34070105	858	858	858	858	0
209	20250109	174000	34070105	858	858	858	858	0
210	20250109	173900	34070105	858	858	858	858	0
211	20250109	173800	34070105	858	858	858	858	0
212	20250109	173700	34070105	858	858	858	858	2669
213	20250109	173600	34070105	858	858	858	858	0
214	20250109	173500	34070105	858	858	858	858	0
215	20250109	173400	34070105	858	858	858	858	0
216	20250109	173300	34070105	858	858	858	858	0
217	20250109	173200	34070105	858	858	858	858	0
218	20250109	173100	34070105	858	858	858	858	0
219	20250109	173000	34070105	858	858	858	858	0
220	20250109	172900	34070105	858	858	858	858	0
221	20250109	172800	34070105	858	858	858	858	0
222	20250109	172700	34070105	858	858	858	858	0
223	20250109	172600	34070105	858	858	858	858	0
224	20250109	172500	34070105	858	858	858	858	0
225	20250109	172400	34070105	858	858	858	858	0
226	20250109	172300	34070105	858	858	858	858	0
227	20250109	172200	34070105	858	858	858	858	0
228	20250109	172100	34070105	858	858	858	858	0
229	20250109	172000	34070105	858	858	858	858	0
230	20250109	171900	34070105	858	858	858	858	0
231	20250109	171800	34070105	858	858	858	858	0
232	20250109	171700	34070105	858	858	858	858	0
233	20250109	171600	34070105	858	858	858	858	0
234	20250109	171500	34070105	858	858	858	858	0
235	20250109	171400	34070105	858	858	858	858	0
236	20250109	171300	34070105	858	858	858	858	0
237	20250109	171200	34070105	858	858	858	858	0
238	20250109	171100	34070105	858	858	858	858	0
239	20250109	171000	34070105	858	858	858	858	0
240	20250109	170900	34070105	858	858	858	858	0
241	20250109	170800	34070105	858	858	858	858	0
242	20250109	170700	34070105	858	858	858	858	2669
243	20250109	170600	34070105	858	858	858	858	0
244	20250109	170500	34070105	858	858	858	858	0
245	20250109	170400	34070105	858	858	858	858	0
246	20250109	170300	34070105	858	858	858	858	0
247	20250109	170200	34070105	858	858	858	858	0
248	20250109	170100	34070105	858	858	858	858	0
249	20250109	170000	34070105	858	858	858	858	0
250	20250109	165900	34070105	858	858	858	858	0
251	20250109	165800	34070105	858	858	858	858	0
252	20250109	165700	34070105	858	858	858	858	0
253	20250109	165600	34070105	858	858	858	858	0
254	20250109	165500	34070105	858	858	858	858	0
255	20250109	165400	34070105	858	858	858	858	0
256	20250109	165300	34070105	858	858	858	858	0
257	20250109	165200	34070105	858	858	858	858	0
258	20250109	165100	34070105	858	858	858	858	0
259	20250109	165000	34070105	858	858	858	858	0
260	20250109	164900	34070105	858	858	858	858	0
261	20250109	164800	34070105	858	858	858	858	0
262	20250109	164700	34070105	858	858	858	858	0
263	20250109	164600	34070105	858	858	858	858	0
264	20250109	164500	34070105	858	858	858	858	0
265	20250109	164400	34070105	858	858	858	858	0
266	20250109	164300	34070105	858	858	858	858	0
267	20250109	164200	34070105	858	858	858	858	0
268	20250109	164100	34070105	858	858	858	858	0
269	20250109	164000	34070105	858	858	858	858	0
270	20250109	163900	34070105	858	858	858	858	0
271	20250109	163800	34070105	858	858	858	858	0
272	20250109	163700	34070105	858	858	858	858	2669
273	20250109	163600	34070105	858	858	858	858	0
274	20250109	163500	34070105	858	858	858	858	0
275	20250109	163400	34070105	858	858	858	858	0
276	20250109	163300	34070105	858	858	858	858	0
277	20250109	163200	34070105	858	858	858	858	0
278	20250109	163100	34070105	858	858	858	858	0
279	20250109	163000	34070105	858	858	858	858	0
280	20250109	162900	34070105	858	858	858	858	0
281	20250109	162800	34070105	858	858	858	858	0
282	20250109	162700	34070105	858	858	858	858	0
283	20250109	162600	34070105	858	858	858	858	0
284	20250109	162500	34070105	858	858	858	858	0
285	20250109	162400	34070105	858	858	858	858	0
286	20250109	162300	34070105	858	858	858	858	0
287	20250109	162200	34070105	858	858	858	858	0
288	20250109	162100	34070105	858	858	858	858	0
289	20250109	162000	34070105	858	858	858	858	0
290	20250109	161900	34070105	858	858	858	858	0
291	20250109	161800	34070105	858	858	858	858	0
292	20250109	161700	34070105	858	858	858	858	0
293	20250109	161600	34070105	858	858	858	858	0
294	20250109	161500	34070105	858	858	858	858	0
295	20250109	161400	34070105	858	858	858	858	0
296	20250109	161300	34070105	858	858	858	858	0
297	20250109	161200	34070105	858	858	858	858	0
298	20250109	161100	34070105	858	858	858	858	0
299	20250109	161000	34070105	858	858	858	858	0
300	20250109	160900	34070105	858	858	858	858	0
301	20250109	160800	34070105	858	858	858	858	0
302	20250109	160700	34070105	858	858	858	858	2669
303	20250109	160600	34070105	858	858	858	858	0
304	20250109	160500	34070105	858	858	858	858	0
305	20250109	160400	34070105	858	858	858	858	0
306	20250109	160300	34070105	858	858	858	858	0
307	20250109	160200	34070105	858	858	858	858	0
308	20250109	160100	34070105	858	858	858	858	0
309	20250109	160000	34070105	858	858	858	858	0
310	20250109	155900	34070105	858	858	858	858	0
311	20250109	155800	34070105	858	858	858	858	0
312	20250109	155700	34070105	858	858	858	858	0
313	20250109	155600	34070105	858	858	858	858	0
314	20250109	155500	34070105	858	858	858	858	0
315	20250109	155400	34070105	858	858	858	858	0
316	20250109	155300	34070105	858	858	858	858	0
317	20250109	155200	34070105	858	858	858	858	0
318	20250109	155100	34070105	858	858	858	858	0
319	20250109	155000	34070105	858	858	858	858	0
320	20250109	154900	34070105	858	858	858	858	0
321	20250109	154800	34070105	858	858	858	858	0
322	20250109	154700	34070105	858	858	858	858	0
323	20250109	154600	34070105	858	858	858	858	0
324	20250109	154500	34070105	858	858	858	858	0
325	20250109	154400	34070105	858	858	858	858	0
326	20250109	154300	34070105	858	858	858	858	0
327	20250109	154200	34070105	858	858	858	858	0
328	20250109	154100	34070105	858	858	858	858	0
329	20250109	154000	34070105	858	858	858	858	0
330	20250109	153900	34070105	858	858	858	858	0
331	20250109	153800	34070105	858	858	858	858	0
332	20250109	153700	34070105	858	858	858	858	2669
333	20250109	153600	34070105	858	858	858	858	0
334	20250109	153500	34070105	858	858	858	858	0
335	20250109	153400	34070105	858	858	858	858	0
336	20250109	153300	34070105	858	858	858	858	0
337	20250109	153200	34070105	858	858	858	858	0
338	20250109	153100	34070105	858	858	858	858	0
339	20250109	153000	34070105	858	858	858	858	2669
340	20250109	152900	31780103	867	867	867	867	0
341	20250109	152800	31780103	867	867	867	867	0
342	20250109	152700	31780103	867	867	867	867	0
343	20250109	152600	31780103	867	867	867	867	0
344	20250109	152500	31780103	867	867	867	867	0
345	20250109	152400	31780103	867	867	867	867	0
346	20250109	152300	31780103	867	867	867	867	0
347	20250109	152200	31780103	867	867	867	867	0
348	20250109	152100	31780103	867	867	867	867	0
349	20250109	152000	31780103	867	867	867	867	0
350	20250109	151900	31780103	867	867	867	867	0
351	20250109	151800	31780103	867	867	867	867	0
352	20250109	151700	31780103	867	867	867	867	0
353	20250109	151600	31780103	867	867	867	867	0
354	20250109	151500	31780103	867	867	867	867	1
355	20250109	151400	31779236	867	867	867	867	0
356	20250109	151300	31779236	867	864	867	861	3055
357	20250109	151200	29146842	863	865	865	863	2052
358	20250109	151100	27375941	864	866	866	864	4294
359	20250109	151000	23663635	865	865	865	865	0
360	20250109	150900	23663635	865	865	865	865	0
361	20250109	150800	23663635	865	865	865	865	0
362	20250109	150700	23663635	865	865	865	865	0
363	20250109	150600	23663635	865	865	865	865	0
364	20250109	150500	23663635	865	865	865	865	8
365	20250109	150400	23656715	867	867	867	867	8
366	20250109	150300	23649779	867	867	867	867	200
367	20250109	150200	23476379	867	867	867	867	0
368	20250109	150100	23476379	867	867	867	867	0
369	20250109	150000	23476379	867	867	867	867	13
370	20250109	145900	23465108	865	865	865	865	0
371	20250109	145800	23465108	865	865	865	865	0
372	20250109	145700	23465108	865	865	865	865	0
373	20250109	145600	23465108	865	865	865	865	0
374	20250109	145500	23465108	865	865	865	865	0
375	20250109	145400	23465108	865	865	865	865	1500
376	20250109	145300	22167608	865	865	865	865	0
377	20250109	145200	22167608	865	865	865	865	0
378	20250109	145100	22167608	865	865	865	865	0
379	20250109	145000	22167608	865	865	865	865	0
380	20250109	144900	22167608	865	865	865	865	18
381	20250109	144800	22152038	867	867	867	867	0
382	20250109	144700	22152038	867	867	867	867	0
383	20250109	144600	22152038	867	867	867	867	0
384	20250109	144500	22152038	867	867	867	867	1153
385	20250109	144400	21152387	865	865	865	865	107
386	20250109	144300	21059832	866	865	866	865	6
387	20250109	144200	21054641	866	866	866	866	7
388	20250109	144100	21048579	866	866	866	866	669
389	20250109	144000	20469225	866	866	866	866	0
390	20250109	143900	20469225	866	866	866	866	0
391	20250109	143800	20469225	866	866	866	866	0
392	20250109	143700	20469225	866	866	866	866	0
393	20250109	143600	20469225	866	866	866	866	0
394	20250109	143500	20469225	866	866	866	866	0
395	20250109	143400	20469225	866	866	866	866	0
396	20250109	143300	20469225	866	866	866	866	0
397	20250109	143200	20469225	866	866	866	866	0
398	20250109	143100	20469225	866	866	866	866	0
399	20250109	143000	20469225	866	867	867	866	1858
400	20250109	142900	18859175	868	868	868	868	221
401	20250109	142800	18667347	869	869	869	869	0
402	20250109	142700	18667347	869	869	869	869	0
403	20250109	142600	18667347	869	869	869	869	0
404	20250109	142500	18667347	869	869	869	869	0
405	20250109	142400	18667347	869	869	869	869	0
406	20250109	142300	18667347	869	869	869	869	0
407	20250109	142200	18667347	869	869	869	869	0
408	20250109	142100	18667347	869	869	869	869	0
409	20250109	142000	18667347	869	869	869	869	0
410	20250109	141900	18667347	869	869	869	869	0
411	20250109	141800	18667347	869	869	869	869	0
412	20250109	141700	18667347	869	869	869	869	0
413	20250109	141600	18667347	869	869	869	869	0
414	20250109	141500	18667347	869	869	869	869	0
415	20250109	141400	18667347	869	869	869	869	0
416	20250109	141300	18667347	869	869	869	869	0
417	20250109	141200	18667347	869	869	869	869	0
418	20250109	141100	18667347	869	869	869	869	0
419	20250109	141000	18667347	869	869	869	869	0
420	20250109	140900	18667347	869	869	869	869	0
421	20250109	140800	18667347	869	869	869	869	0
422	20250109	140700	18667347	869	869	869	869	0
423	20250109	140600	18667347	869	869	869	869	0
424	20250109	140500	18667347	869	869	869	869	1
425	20250109	140400	18666478	868	868	868	868	0
426	20250109	140300	18666478	868	868	868	868	0
427	20250109	140200	18666478	868	868	868	868	0
428	20250109	140100	18666478	868	868	868	868	0
429	20250109	140000	18666478	868	868	868	868	0
430	20250109	135900	18666478	868	868	868	868	0
431	20250109	135800	18666478	868	868	868	868	0
432	20250109	135700	18666478	868	868	868	868	0
433	20250109	135600	18666478	868	868	868	868	0
434	20250109	135500	18666478	868	868	868	868	0
435	20250109	135400	18666478	868	868	868	868	0
436	20250109	135300	18666478	868	868	868	868	0
437	20250109	135200	18666478	868	868	868	868	0
438	20250109	135100	18666478	868	868	868	868	0
439	20250109	135000	18666478	868	868	868	868	0
440	20250109	134900	18666478	868	868	868	868	0
441	20250109	134800	18666478	868	868	868	868	109
442	20250109	134700	18571866	868	868	868	868	0
443	20250109	134600	18571866	868	868	868	868	0
444	20250109	134500	18571866	868	868	868	868	0
445	20250109	134400	18571866	868	868	868	868	0
446	20250109	134300	18571866	868	868	868	868	0
447	20250109	134200	18571866	868	868	868	868	0
448	20250109	134100	18571866	868	868	868	868	0
449	20250109	134000	18571866	868	868	868	868	0
450	20250109	133900	18571866	868	868	868	868	0
451	20250109	133800	18571866	868	868	868	868	0
452	20250109	133700	18571866	868	868	868	868	6
453	20250109	133600	18566658	868	868	868	868	42
454	20250109	133500	18530202	874	874	874	874	0
455	20250109	133400	18530202	874	874	874	874	1
456	20250109	133300	18529328	868	868	868	868	0
457	20250109	133200	18529328	868	868	868	868	0
458	20250109	133100	18529328	868	868	868	868	0
459	20250109	133000	18529328	868	868	868	868	0
460	20250109	132900	18529328	868	868	868	868	0
461	20250109	132800	18529328	868	868	868	868	0
462	20250109	132700	18529328	868	868	868	868	0
463	20250109	132600	18529328	868	868	868	868	0
464	20250109	132500	18529328	868	868	868	868	0
465	20250109	132400	18529328	868	868	868	868	0
466	20250109	132300	18529328	868	868	868	868	0
467	20250109	132200	18529328	868	868	868	868	0
468	20250109	132100	18529328	868	868	868	868	0
469	20250109	132000	18529328	868	868	868	868	0
470	20250109	131900	18529328	868	868	868	868	0
471	20250109	131800	18529328	868	868	868	868	0
472	20250109	131700	18529328	868	868	868	868	0
473	20250109	131600	18529328	868	868	868	868	0
474	20250109	131500	18529328	868	868	868	868	0
475	20250109	131400	18529328	868	868	868	868	0
476	20250109	131300	18529328	868	868	868	868	20
477	20250109	131200	18511968	868	868	868	868	0
478	20250109	131100	18511968	868	868	868	868	0
479	20250109	131000	18511968	868	868	868	868	0
480	20250109	130900	18511968	868	868	868	868	0
481	20250109	130800	18511968	868	868	868	868	0
482	20250109	130700	18511968	868	868	868	868	0
483	20250109	130600	18511968	868	868	868	868	0
484	20250109	130500	18511968	868	868	868	868	5
485	20250109	130400	18507628	867	867	867	867	0
486	20250109	130300	18507628	867	867	867	867	0
487	20250109	130200	18507628	867	867	867	867	0
488	20250109	130100	18507628	867	867	867	867	0
489	20250109	130000	18507628	867	867	867	867	0
490	20250109	125900	18507628	867	867	867	867	0
491	20250109	125800	18507628	867	867	867	867	0
492	20250109	125700	18507628	867	867	867	867	0
493	20250109	125600	18507628	867	867	867	867	0
494	20250109	125500	18507628	867	867	867	867	0
495	20250109	125400	18507628	867	867	867	867	0
496	20250109	125300	18507628	867	867	867	867	2
497	20250109	125200	18505894	867	867	867	867	0
498	20250109	125100	18505894	867	867	867	867	0
499	20250109	125000	18505894	867	867	867	867	0
500	20250109	124900	18505894	867	867	867	867	0
501	20250109	124800	18505894	867	867	867	867	0
502	20250109	124700	18505894	867	867	867	867	0
503	20250109	124600	18505894	867	867	867	867	0
504	20250109	124500	18505894	867	867	867	867	0
505	20250109	124400	18505894	867	867	867	867	0
506	20250109	124300	18505894	867	867	867	867	0
507	20250109	124200	18505894	867	867	867	867	0
508	20250109	124100	18505894	867	867	867	867	0
509	20250109	124000	18505894	867	867	867	867	0
510	20250109	123900	18505894	867	867	867	867	0
511	20250109	123800	18505894	867	867	867	867	0
512	20250109	123700	18505894	867	867	867	867	2188
513	20250109	123600	16608898	867	867	867	867	0
514	20250109	123500	16608898	867	867	867	867	0
515	20250109	123400	16608898	867	867	867	867	0
516	20250109	123300	16608898	867	867	867	867	1875
517	20250109	123200	14983273	867	867	867	867	0
518	20250109	123100	14983273	867	867	867	867	0
519	20250109	123000	14983273	867	867	867	867	0
520	20250109	122900	14983273	867	868	868	867	180
521	20250109	122800	14827208	868	868	868	868	0
522	20250109	122700	14827208	868	868	868	868	0
523	20250109	122600	14827208	868	868	868	868	0
524	20250109	122500	14827208	868	868	868	868	0
525	20250109	122400	14827208	868	868	868	868	50
526	20250109	122300	14783808	868	868	868	868	0
527	20250109	122200	14783808	868	870	870	868	437
528	20250109	122100	14404474	868	868	868	868	0
529	20250109	122000	14404474	868	870	870	868	1064
530	20250109	121900	13480310	871	871	871	871	0
531	20250109	121800	13480310	871	871	871	871	0
532	20250109	121700	13480310	871	871	871	871	0
533	20250109	121600	13480310	871	871	871	871	0
534	20250109	121500	13480310	871	871	871	871	0
535	20250109	121400	13480310	871	871	871	871	0
536	20250109	121300	13480310	871	871	871	871	0
537	20250109	121200	13480310	871	871	871	871	0
538	20250109	121100	13480310	871	871	871	871	0
539	20250109	121000	13480310	871	871	871	871	0
540	20250109	120900	13480310	871	871	871	871	0
541	20250109	120800	13480310	871	871	871	871	400
542	20250109	120700	13131910	870	870	870	870	0
543	20250109	120600	13131910	870	870	870	870	0
544	20250109	120500	13131910	870	870	870	870	0
545	20250109	120400	13131910	870	870	870	870	0
546	20250109	120300	13131910	870	870	870	870	0
547	20250109	120200	13131910	870	870	870	870	1
548	20250109	120100	13131040	871	871	871	871	0
549	20250109	120000	13131040	871	871	871	871	0
550	20250109	115900	13131040	871	871	871	871	1
551	20250109	115800	13130169	871	871	871	871	500
552	20250109	115700	12694669	871	875	875	871	3516
553	20250109	115600	9630301	875	875	875	875	0
554	20250109	115500	9630301	875	875	875	875	0
555	20250109	115400	9630301	875	875	875	875	0
556	20250109	115300	9630301	875	875	875	875	0
557	20250109	115200	9630301	875	875	875	875	0
558	20250109	115100	9630301	875	875	875	875	0
559	20250109	115000	9630301	875	875	875	875	0
560	20250109	114900	9630301	875	875	875	875	0
561	20250109	114800	9630301	875	875	875	875	0
562	20250109	114700	9630301	875	875	875	875	0
563	20250109	114600	9630301	875	875	875	875	0
564	20250109	114500	9630301	875	875	875	875	0
565	20250109	114400	9630301	875	875	875	875	0
566	20250109	114300	9630301	875	875	875	875	0
567	20250109	114200	9630301	875	875	875	875	0
568	20250109	114100	9630301	875	875	875	875	0
569	20250109	114000	9630301	875	875	875	875	0
570	20250109	113900	9630301	875	875	875	875	0
571	20250109	113800	9630301	875	875	875	875	0
572	20250109	113700	9630301	875	875	875	875	0
573	20250109	113600	9630301	875	875	875	875	0
574	20250109	113500	9630301	875	875	875	875	0
575	20250109	113400	9630301	875	875	875	875	0
576	20250109	113300	9630301	875	875	875	875	0
577	20250109	113200	9630301	875	875	875	875	0
578	20250109	113100	9630301	875	875	875	875	0
579	20250109	113000	9630301	875	875	875	875	0
580	20250109	112900	9630301	875	875	875	875	0
581	20250109	112800	9630301	875	875	875	875	0
582	20250109	112700	9630301	875	875	875	875	0
583	20250109	112600	9630301	875	875	875	875	0
584	20250109	112500	9630301	875	875	875	875	0
585	20250109	112400	9630301	875	875	875	875	0
586	20250109	112300	9630301	875	875	875	875	0
587	20250109	112200	9630301	875	875	875	875	0
588	20250109	112100	9630301	875	875	875	875	0
589	20250109	112000	9630301	875	875	875	875	0
590	20250109	111900	9630301	875	875	875	875	0
591	20250109	111800	9630301	875	875	875	875	0
592	20250109	111700	9630301	875	875	875	875	0
593	20250109	111600	9630301	875	875	875	875	0
594	20250109	111500	9630301	875	875	875	875	0
595	20250109	111400	9630301	875	875	875	875	10
596	20250109	111300	9621551	875	875	875	875	0
597	20250109	111200	9621551	875	875	875	875	0
598	20250109	111100	9621551	875	875	875	875	0
599	20250109	111000	9621551	875	875	875	875	0
600	20250109	110900	9621551	875	875	875	875	0
601	20250109	110800	9621551	875	875	875	875	0
602	20250109	110700	9621551	875	875	875	875	0
603	20250109	110600	9621551	875	875	875	875	0
604	20250109	110500	9621551	875	875	875	875	0
605	20250109	110400	9621551	875	875	875	875	0
606	20250109	110300	9621551	875	875	875	875	2
607	20250109	110200	9619801	874	874	874	874	0
608	20250109	110100	9619801	874	874	874	874	0
609	20250109	110000	9619801	874	874	874	874	0
610	20250109	105900	9619801	874	874	874	874	0
611	20250109	105800	9619801	874	874	874	874	0
612	20250109	105700	9619801	874	874	874	874	0
613	20250109	105600	9619801	874	874	874	874	0
614	20250109	105500	9619801	874	874	874	874	0
615	20250109	105400	9619801	874	874	874	874	0
616	20250109	105300	9619801	874	874	874	874	0
617	20250109	105200	9619801	874	874	874	874	1
618	20250109	105100	9618927	881	881	881	881	5
619	20250109	105000	9614522	881	881	881	881	0
620	20250109	104900	9614522	881	881	881	881	0
621	20250109	104800	9614522	881	881	881	881	0
622	20250109	104700	9614522	881	881	881	881	0
623	20250109	104600	9614522	881	881	881	881	0
624	20250109	104500	9614522	881	881	881	881	0
625	20250109	104400	9614522	881	881	881	881	0
626	20250109	104300	9614522	881	881	881	881	0
627	20250109	104200	9614522	881	881	881	881	0
628	20250109	104100	9614522	881	881	881	881	0
629	20250109	104000	9614522	881	881	881	881	0
630	20250109	103900	9614522	881	881	881	881	0
631	20250109	103800	9614522	881	880	881	880	1000
632	20250109	103700	8733569	874	874	874	874	0
633	20250109	103600	8733569	874	874	874	874	0
634	20250109	103500	8733569	874	874	874	874	0
635	20250109	103400	8733569	874	876	876	874	1400
636	20250109	103300	7508694	877	877	877	877	0
637	20250109	103200	7508694	877	877	877	877	0
638	20250109	103100	7508694	877	877	877	877	0
639	20250109	103000	7508694	877	877	877	877	0
640	20250109	102900	7508694	877	877	877	877	0
641	20250109	102800	7508694	877	877	877	877	0
642	20250109	102700	7508694	877	877	877	877	0
643	20250109	102600	7508694	877	877	877	877	0
644	20250109	102500	7508694	877	877	877	877	0
645	20250109	102400	7508694	877	877	877	877	0
646	20250109	102300	7508694	877	877	877	877	0
647	20250109	102200	7508694	877	877	877	877	0
648	20250109	102100	7508694	877	877	877	877	0
649	20250109	102000	7508694	877	877	877	877	0
650	20250109	101900	7508694	877	877	877	877	0
651	20250109	101800	7508694	877	877	877	877	636
652	20250109	101700	6950922	882	882	882	882	0
653	20250109	101600	6950922	882	882	882	882	0
654	20250109	101500	6950922	882	882	882	882	0
655	20250109	101400	6950922	882	882	882	882	0
656	20250109	101300	6950922	882	882	882	882	0
657	20250109	101200	6950922	882	882	882	882	0
658	20250109	101100	6950922	882	882	882	882	0
659	20250109	101000	6950922	882	882	882	882	0
660	20250109	100900	6950922	882	882	882	882	0
661	20250109	100800	6950922	882	882	882	882	6
662	20250109	100700	6945630	882	882	882	882	0
663	20250109	100600	6945630	882	882	882	882	1
664	20250109	100500	6944748	882	882	882	882	0
665	20250109	100400	6944748	882	882	882	882	3
666	20250109	100300	6942102	875	875	875	875	0
667	20250109	100200	6942102	875	877	877	875	164
668	20250109	100100	6798526	883	883	883	883	0
669	20250109	100000	6798526	883	883	883	883	0
670	20250109	095900	6798526	883	883	883	883	0
671	20250109	095800	6798526	883	883	883	883	0
672	20250109	095700	6798526	883	883	883	883	0
673	20250109	095600	6798526	883	883	883	883	0
674	20250109	095500	6798526	883	883	883	883	0
675	20250109	095400	6798526	883	883	883	883	0
676	20250109	095300	6798526	883	880	883	880	225
677	20250109	095200	6600171	880	880	880	880	0
678	20250109	095100	6600171	880	880	880	880	0
679	20250109	095000	6600171	880	880	880	880	0
680	20250109	094900	6600171	880	880	880	880	0
681	20250109	094800	6600171	880	880	880	880	0
682	20250109	094700	6600171	880	880	880	880	0
683	20250109	094600	6600171	880	880	880	880	0
684	20250109	094500	6600171	880	880	880	880	0
685	20250109	094400	6600171	880	880	880	880	3
686	20250109	094300	6597531	880	880	880	880	0
687	20250109	094200	6597531	880	879	880	879	14
688	20250109	094100	6585214	881	881	881	881	0
689	20250109	094000	6585214	881	881	881	881	0
690	20250109	093900	6585214	881	881	881	881	1
691	20250109	093800	6584333	874	876	876	874	200
692	20250109	093700	6409529	877	877	877	877	0
693	20250109	093600	6409529	877	877	877	877	1451
694	20250109	093500	5137002	878	878	878	878	1321
695	20250109	093400	3977164	878	878	878	878	367
696	20250109	093300	3654938	879	879	879	879	0
697	20250109	093200	3654938	879	879	879	879	0
698	20250109	093100	3654938	879	881	881	879	2537
699	20250109	093000	1422018	881	881	881	881	0
700	20250109	092900	1422018	881	881	881	881	0
701	20250109	092800	1422018	881	881	881	881	0
702	20250109	092700	1422018	881	881	881	881	0
703	20250109	092600	1422018	881	881	881	881	1
704	20250109	092500	1421137	881	881	881	881	500
705	20250109	092400	980637	881	883	883	881	299
706	20250109	092300	716764	883	883	883	883	1
707	20250109	092200	715881	895	895	895	895	0
708	20250109	092100	715881	895	895	895	895	0
709	20250109	092000	715881	895	895	895	895	3
710	20250109	091900	713196	896	896	896	896	0
711	20250109	091800	713196	896	896	896	896	0
712	20250109	091700	713196	896	896	896	896	624
713	20250109	091600	154092	902	902	902	902	0
714	20250109	091500	154092	902	902	902	902	0
715	20250109	091400	154092	902	902	902	902	0
716	20250109	091300	154092	902	902	902	902	0
717	20250109	091200	154092	902	902	902	902	0
718	20250109	091100	154092	902	902	902	902	1
719	20250109	091000	153190	883	883	883	883	0
720	20250109	090900	153190	883	883	883	883	4
721	20250109	090800	149658	907	907	907	907	0
722	20250109	090700	149658	907	907	907	907	1
723	20250109	090600	148751	885	885	885	885	41
724	20250109	090500	112466	865	865	865	865	0
725	20250109	090400	112466	865	865	865	865	0
726	20250109	090300	112466	865	865	865	865	0
727	20250109	090200	112466	865	869	869	865	130
728	20250109	090100	0	869	869	869	869	0
729	20250109	090000	0	869	869	869	869	0