KissMeData/204840/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	204000	49411620	985	985	985	985	792
3	20250116	203900	49411620	985	985	985	985	0
4	20250116	203800	49411620	985	985	985	985	0
5	20250116	203700	49411620	985	985	985	985	0
6	20250116	203600	49411620	985	985	985	985	0
7	20250116	203500	49411620	985	985	985	985	0
8	20250116	203400	49411620	985	985	985	985	0
9	20250116	203300	49411620	985	985	985	985	0
10	20250116	203200	49411620	985	985	985	985	0
11	20250116	203100	49411620	985	985	985	985	0
12	20250116	203000	49411620	985	985	985	985	0
13	20250116	202900	49411620	985	985	985	985	0
14	20250116	202800	49411620	985	985	985	985	0
15	20250116	202700	49411620	985	985	985	985	0
16	20250116	202600	49411620	985	985	985	985	0
17	20250116	202500	49411620	985	985	985	985	0
18	20250116	202400	49411620	985	985	985	985	0
19	20250116	202300	49411620	985	985	985	985	0
20	20250116	202200	49411620	985	985	985	985	0
21	20250116	202100	49411620	985	985	985	985	0
22	20250116	202000	49411620	985	985	985	985	0
23	20250116	201900	49411620	985	985	985	985	0
24	20250116	201800	49411620	985	985	985	985	0
25	20250116	201700	49411620	985	985	985	985	0
26	20250116	201600	49411620	985	985	985	985	0
27	20250116	201500	49411620	985	985	985	985	0
28	20250116	201400	49411620	985	985	985	985	0
29	20250116	201300	49411620	985	985	985	985	0
30	20250116	201200	49411620	985	985	985	985	0
31	20250116	201100	49411620	985	985	985	985	0
32	20250116	201000	49411620	985	985	985	985	792
33	20250116	200900	49411620	985	985	985	985	0
34	20250116	200800	49411620	985	985	985	985	0
35	20250116	200700	49411620	985	985	985	985	0
36	20250116	200600	49411620	985	985	985	985	0
37	20250116	200500	49411620	985	985	985	985	0
38	20250116	200400	49411620	985	985	985	985	0
39	20250116	200300	49411620	985	985	985	985	0
40	20250116	200200	49411620	985	985	985	985	0
41	20250116	200100	49411620	985	985	985	985	0
42	20250116	200000	49411620	985	985	985	985	0
43	20250116	195900	49411620	985	985	985	985	0
44	20250116	195800	49411620	985	985	985	985	0
45	20250116	195700	49411620	985	985	985	985	0
46	20250116	195600	49411620	985	985	985	985	0
47	20250116	195500	49411620	985	985	985	985	0
48	20250116	195400	49411620	985	985	985	985	0
49	20250116	195300	49411620	985	985	985	985	0
50	20250116	195200	49411620	985	985	985	985	0
51	20250116	195100	49411620	985	985	985	985	0
52	20250116	195000	49411620	985	985	985	985	0
53	20250116	194900	49411620	985	985	985	985	0
54	20250116	194800	49411620	985	985	985	985	0
55	20250116	194700	49411620	985	985	985	985	0
56	20250116	194600	49411620	985	985	985	985	0
57	20250116	194500	49411620	985	985	985	985	0
58	20250116	194400	49411620	985	985	985	985	0
59	20250116	194300	49411620	985	985	985	985	0
60	20250116	194200	49411620	985	985	985	985	0
61	20250116	194100	49411620	985	985	985	985	0
62	20250116	194000	49411620	985	985	985	985	792
63	20250116	193900	49411620	985	985	985	985	0
64	20250116	193800	49411620	985	985	985	985	0
65	20250116	193700	49411620	985	985	985	985	0
66	20250116	193600	49411620	985	985	985	985	0
67	20250116	193500	49411620	985	985	985	985	0
68	20250116	193400	49411620	985	985	985	985	0
69	20250116	193300	49411620	985	985	985	985	0
70	20250116	193200	49411620	985	985	985	985	0
71	20250116	193100	49411620	985	985	985	985	0
72	20250116	193000	49411620	985	985	985	985	0
73	20250116	192900	49411620	985	985	985	985	0
74	20250116	192800	49411620	985	985	985	985	0
75	20250116	192700	49411620	985	985	985	985	0
76	20250116	192600	49411620	985	985	985	985	0
77	20250116	192500	49411620	985	985	985	985	0
78	20250116	192400	49411620	985	985	985	985	0
79	20250116	192300	49411620	985	985	985	985	0
80	20250116	192200	49411620	985	985	985	985	0
81	20250116	192100	49411620	985	985	985	985	0
82	20250116	192000	49411620	985	985	985	985	0
83	20250116	191900	49411620	985	985	985	985	0
84	20250116	191800	49411620	985	985	985	985	0
85	20250116	191700	49411620	985	985	985	985	0
86	20250116	191600	49411620	985	985	985	985	0
87	20250116	191500	49411620	985	985	985	985	0
88	20250116	191400	49411620	985	985	985	985	0
89	20250116	191300	49411620	985	985	985	985	0
90	20250116	191200	49411620	985	985	985	985	0
91	20250116	191100	49411620	985	985	985	985	0
92	20250116	191000	49411620	985	985	985	985	792
93	20250116	190900	49411620	985	985	985	985	0
94	20250116	190800	49411620	985	985	985	985	0
95	20250116	190700	49411620	985	985	985	985	0
96	20250116	190600	49411620	985	985	985	985	0
97	20250116	190500	49411620	985	985	985	985	0
98	20250116	190400	49411620	985	985	985	985	0
99	20250116	190300	49411620	985	985	985	985	0
100	20250116	190200	49411620	985	985	985	985	0
101	20250116	190100	49411620	985	985	985	985	0
102	20250116	190000	49411620	985	985	985	985	0
103	20250116	185900	49411620	985	985	985	985	0
104	20250116	185800	49411620	985	985	985	985	0
105	20250116	185700	49411620	985	985	985	985	0
106	20250116	185600	49411620	985	985	985	985	0
107	20250116	185500	49411620	985	985	985	985	0
108	20250116	185400	49411620	985	985	985	985	0
109	20250116	185300	49411620	985	985	985	985	0
110	20250116	185200	49411620	985	985	985	985	0
111	20250116	185100	49411620	985	985	985	985	0
112	20250116	185000	49411620	985	985	985	985	0
113	20250116	184900	49411620	985	985	985	985	0
114	20250116	184800	49411620	985	985	985	985	0
115	20250116	184700	49411620	985	985	985	985	0
116	20250116	184600	49411620	985	985	985	985	0
117	20250116	184500	49411620	985	985	985	985	0
118	20250116	184400	49411620	985	985	985	985	0
119	20250116	184300	49411620	985	985	985	985	0
120	20250116	184200	49411620	985	985	985	985	0
121	20250116	184100	49411620	985	985	985	985	0
122	20250116	184000	49411620	985	985	985	985	792
123	20250116	183900	49411620	985	985	985	985	0
124	20250116	183800	49411620	985	985	985	985	0
125	20250116	183700	49411620	985	985	985	985	0
126	20250116	183600	49411620	985	985	985	985	0
127	20250116	183500	49411620	985	985	985	985	0
128	20250116	183400	49411620	985	985	985	985	0
129	20250116	183300	49411620	985	985	985	985	0
130	20250116	183200	49411620	985	985	985	985	0
131	20250116	183100	49411620	985	985	985	985	0
132	20250116	183000	49411620	985	985	985	985	0
133	20250116	182900	49411620	985	985	985	985	0
134	20250116	182800	49411620	985	985	985	985	0
135	20250116	182700	49411620	985	985	985	985	0
136	20250116	182600	49411620	985	985	985	985	0
137	20250116	182500	49411620	985	985	985	985	0
138	20250116	182400	49411620	985	985	985	985	0
139	20250116	182300	49411620	985	985	985	985	0
140	20250116	182200	49411620	985	985	985	985	0
141	20250116	182100	49411620	985	985	985	985	0
142	20250116	182000	49411620	985	985	985	985	0
143	20250116	181900	49411620	985	985	985	985	0
144	20250116	181800	49411620	985	985	985	985	0
145	20250116	181700	49411620	985	985	985	985	0
146	20250116	181600	49411620	985	985	985	985	0
147	20250116	181500	49411620	985	985	985	985	0
148	20250116	181400	49411620	985	985	985	985	0
149	20250116	181300	49411620	985	985	985	985	0
150	20250116	181200	49411620	985	985	985	985	0
151	20250116	181100	49411620	985	985	985	985	0
152	20250116	181000	49411620	985	985	985	985	792
153	20250116	180900	49411620	985	985	985	985	0
154	20250116	180800	49411620	985	985	985	985	0
155	20250116	180700	49411620	985	985	985	985	0
156	20250116	180600	49411620	985	985	985	985	0
157	20250116	180500	49411620	985	985	985	985	0
158	20250116	180400	49411620	985	985	985	985	0
159	20250116	180300	49411620	985	985	985	985	0
160	20250116	180200	49411620	985	985	985	985	0
161	20250116	180100	49411620	985	985	985	985	0
162	20250116	180000	49411620	985	985	985	985	0
163	20250116	175900	49411620	985	985	985	985	0
164	20250116	175800	49411620	985	985	985	985	0
165	20250116	175700	49411620	985	985	985	985	0
166	20250116	175600	49411620	985	985	985	985	0
167	20250116	175500	49411620	985	985	985	985	0
168	20250116	175400	49411620	985	985	985	985	0
169	20250116	175300	49411620	985	985	985	985	0
170	20250116	175200	49411620	985	985	985	985	0
171	20250116	175100	49411620	985	985	985	985	0
172	20250116	175000	49411620	985	985	985	985	0
173	20250116	174900	49411620	985	985	985	985	0
174	20250116	174800	49411620	985	985	985	985	0
175	20250116	174700	49411620	985	985	985	985	0
176	20250116	174600	49411620	985	985	985	985	0
177	20250116	174500	49411620	985	985	985	985	0
178	20250116	174400	49411620	985	985	985	985	0
179	20250116	174300	49411620	985	985	985	985	0
180	20250116	174200	49411620	985	985	985	985	0
181	20250116	174100	49411620	985	985	985	985	0
182	20250116	174000	49411620	985	985	985	985	792
183	20250116	173900	49411620	985	985	985	985	0
184	20250116	173800	49411620	985	985	985	985	0
185	20250116	173700	49411620	985	985	985	985	0
186	20250116	173600	49411620	985	985	985	985	0
187	20250116	173500	49411620	985	985	985	985	0
188	20250116	173400	49411620	985	985	985	985	0
189	20250116	173300	49411620	985	985	985	985	0
190	20250116	173200	49411620	985	985	985	985	0
191	20250116	173100	49411620	985	985	985	985	0
192	20250116	173000	49411620	985	985	985	985	0
193	20250116	172900	49411620	985	985	985	985	0
194	20250116	172800	49411620	985	985	985	985	0
195	20250116	172700	49411620	985	985	985	985	0
196	20250116	172600	49411620	985	985	985	985	0
197	20250116	172500	49411620	985	985	985	985	0
198	20250116	172400	49411620	985	985	985	985	0
199	20250116	172300	49411620	985	985	985	985	0
200	20250116	172200	49411620	985	985	985	985	0
201	20250116	172100	49411620	985	985	985	985	0
202	20250116	172000	49411620	985	985	985	985	0
203	20250116	171900	49411620	985	985	985	985	0
204	20250116	171800	49411620	985	985	985	985	0
205	20250116	171700	49411620	985	985	985	985	0
206	20250116	171600	49411620	985	985	985	985	0
207	20250116	171500	49411620	985	985	985	985	0
208	20250116	171400	49411620	985	985	985	985	0
209	20250116	171300	49411620	985	985	985	985	0
210	20250116	171200	49411620	985	985	985	985	0
211	20250116	171100	49411620	985	985	985	985	0
212	20250116	171000	49411620	985	985	985	985	792
213	20250116	170900	49411620	985	985	985	985	0
214	20250116	170800	49411620	985	985	985	985	0
215	20250116	170700	49411620	985	985	985	985	0
216	20250116	170600	49411620	985	985	985	985	0
217	20250116	170500	49411620	985	985	985	985	0
218	20250116	170400	49411620	985	985	985	985	0
219	20250116	170300	49411620	985	985	985	985	0
220	20250116	170200	49411620	985	985	985	985	0
221	20250116	170100	49411620	985	985	985	985	0
222	20250116	170000	49411620	985	985	985	985	0
223	20250116	165900	49411620	985	985	985	985	0
224	20250116	165800	49411620	985	985	985	985	0
225	20250116	165700	49411620	985	985	985	985	0
226	20250116	165600	49411620	985	985	985	985	0
227	20250116	165500	49411620	985	985	985	985	0
228	20250116	165400	49411620	985	985	985	985	0
229	20250116	165300	49411620	985	985	985	985	0
230	20250116	165200	49411620	985	985	985	985	0
231	20250116	165100	49411620	985	985	985	985	0
232	20250116	165000	49411620	985	985	985	985	0
233	20250116	164900	49411620	985	985	985	985	0
234	20250116	164800	49411620	985	985	985	985	0
235	20250116	164700	49411620	985	985	985	985	0
236	20250116	164600	49411620	985	985	985	985	0
237	20250116	164500	49411620	985	985	985	985	0
238	20250116	164400	49411620	985	985	985	985	0
239	20250116	164300	49411620	985	985	985	985	0
240	20250116	164200	49411620	985	985	985	985	0
241	20250116	164100	49411620	985	985	985	985	0
242	20250116	164000	49411620	985	985	985	985	792
243	20250116	163900	49411620	985	985	985	985	0
244	20250116	163800	49411620	985	985	985	985	0
245	20250116	163700	49411620	985	985	985	985	0
246	20250116	163600	49411620	985	985	985	985	0
247	20250116	163500	49411620	985	985	985	985	0
248	20250116	163400	49411620	985	985	985	985	0
249	20250116	163300	49411620	985	985	985	985	0
250	20250116	163200	49411620	985	985	985	985	0
251	20250116	163100	49411620	985	985	985	985	0
252	20250116	163000	49411620	985	985	985	985	0
253	20250116	162900	49411620	985	985	985	985	0
254	20250116	162800	49411620	985	985	985	985	0
255	20250116	162700	49411620	985	985	985	985	0
256	20250116	162600	49411620	985	985	985	985	0
257	20250116	162500	49411620	985	985	985	985	0
258	20250116	162400	49411620	985	985	985	985	0
259	20250116	162300	49411620	985	985	985	985	0
260	20250116	162200	49411620	985	985	985	985	0
261	20250116	162100	49411620	985	985	985	985	0
262	20250116	162000	49411620	985	985	985	985	0
263	20250116	161900	49411620	985	985	985	985	0
264	20250116	161800	49411620	985	985	985	985	0
265	20250116	161700	49411620	985	985	985	985	0
266	20250116	161600	49411620	985	985	985	985	0
267	20250116	161500	49411620	985	985	985	985	0
268	20250116	161400	49411620	985	985	985	985	0
269	20250116	161300	49411620	985	985	985	985	0
270	20250116	161200	49411620	985	985	985	985	0
271	20250116	161100	49411620	985	985	985	985	0
272	20250116	161000	49411620	985	985	985	985	792
273	20250116	160900	49411620	985	985	985	985	0
274	20250116	160800	49411620	985	985	985	985	0
275	20250116	160700	49411620	985	985	985	985	0
276	20250116	160600	49411620	985	985	985	985	0
277	20250116	160500	49411620	985	985	985	985	0
278	20250116	160400	49411620	985	985	985	985	0
279	20250116	160300	49411620	985	985	985	985	0
280	20250116	160200	49411620	985	985	985	985	0
281	20250116	160100	49411620	985	985	985	985	0
282	20250116	160000	49411620	985	985	985	985	0
283	20250116	155900	49411620	985	985	985	985	0
284	20250116	155800	49411620	985	985	985	985	0
285	20250116	155700	49411620	985	985	985	985	0
286	20250116	155600	49411620	985	985	985	985	0
287	20250116	155500	49411620	985	985	985	985	0
288	20250116	155400	49411620	985	985	985	985	0
289	20250116	155300	49411620	985	985	985	985	0
290	20250116	155200	49411620	985	985	985	985	0
291	20250116	155100	49411620	985	985	985	985	0
292	20250116	155000	49411620	985	985	985	985	0
293	20250116	154900	49411620	985	985	985	985	0
294	20250116	154800	49411620	985	985	985	985	0
295	20250116	154700	49411620	985	985	985	985	0
296	20250116	154600	49411620	985	985	985	985	0
297	20250116	154500	49411620	985	985	985	985	0
298	20250116	154400	49411620	985	985	985	985	0
299	20250116	154300	49411620	985	985	985	985	0
300	20250116	154200	49411620	985	985	985	985	0
301	20250116	154100	49411620	985	985	985	985	0
302	20250116	154000	49411620	985	985	985	985	792
303	20250116	153900	49411620	985	985	985	985	0
304	20250116	153800	49411620	985	985	985	985	0
305	20250116	153700	49411620	985	985	985	985	0
306	20250116	153600	49411620	985	985	985	985	0
307	20250116	153500	49411620	985	985	985	985	0
308	20250116	153400	49411620	985	985	985	985	0
309	20250116	153300	49411620	985	985	985	985	0
310	20250116	153200	49411620	985	985	985	985	0
311	20250116	153100	49411620	985	985	985	985	0
312	20250116	153000	49411620	985	985	985	985	792
313	20250116	152900	48631500	985	985	985	985	0
314	20250116	152800	48631500	985	985	985	985	0
315	20250116	152700	48631500	985	985	985	985	0
316	20250116	152600	48631500	985	985	985	985	0
317	20250116	152500	48631500	985	985	985	985	0
318	20250116	152400	48631500	985	985	985	985	0
319	20250116	152300	48631500	985	985	985	985	0
320	20250116	152200	48631500	985	985	985	985	0
321	20250116	152100	48631500	985	985	985	985	0
322	20250116	152000	48631500	985	985	985	985	0
323	20250116	151900	48631500	985	985	985	985	1
324	20250116	151800	48630515	988	988	988	988	0
325	20250116	151700	48630515	988	988	988	988	0
326	20250116	151600	48630515	988	988	988	988	1
327	20250116	151500	48629527	988	988	988	988	0
328	20250116	151400	48629527	988	988	988	988	0
329	20250116	151300	48629527	988	988	988	988	0
330	20250116	151200	48629527	988	988	988	988	0
331	20250116	151100	48629527	988	988	988	988	0
332	20250116	151000	48629527	988	988	988	988	101
333	20250116	150900	48529739	988	988	988	988	100
334	20250116	150800	48430939	988	988	988	988	0
335	20250116	150700	48430939	988	988	988	988	300
336	20250116	150600	48134539	988	988	988	988	10
337	20250116	150500	48124659	988	988	988	988	0
338	20250116	150400	48124659	988	985	988	985	2
339	20250116	150300	48122686	988	988	988	988	7
340	20250116	150200	48115770	988	988	988	988	0
341	20250116	150100	48115770	988	988	988	988	0
342	20250116	150000	48115770	988	988	988	988	0
343	20250116	145900	48115770	988	988	988	988	40
344	20250116	145800	48076250	988	988	988	988	0
345	20250116	145700	48076250	988	988	988	988	0
346	20250116	145600	48076250	988	988	988	988	0
347	20250116	145500	48076250	988	984	988	984	23
348	20250116	145400	48053614	984	984	984	984	0
349	20250116	145300	48053614	984	984	984	984	178
350	20250116	145200	47878462	984	985	985	984	1600
351	20250116	145100	46304032	984	985	985	984	4000
352	20250116	145000	42364947	990	990	990	990	0
353	20250116	144900	42364947	990	990	990	990	0
354	20250116	144800	42364947	990	990	990	990	0
355	20250116	144700	42364947	990	990	990	990	0
356	20250116	144600	42364947	990	990	990	990	10
357	20250116	144500	42355047	990	990	990	990	0
358	20250116	144400	42355047	990	990	990	990	0
359	20250116	144300	42355047	990	990	990	990	0
360	20250116	144200	42355047	990	990	990	990	0
361	20250116	144100	42355047	990	990	990	990	0
362	20250116	144000	42355047	990	989	990	985	501
363	20250116	143900	41860707	990	990	990	990	0
364	20250116	143800	41860707	990	990	990	990	0
365	20250116	143700	41860707	990	990	990	990	3
366	20250116	143600	41857737	990	990	990	990	0
367	20250116	143500	41857737	990	990	990	990	0
368	20250116	143400	41857737	990	992	992	990	33
369	20250116	143300	41825041	992	992	992	992	0
370	20250116	143200	41825041	992	992	992	992	0
371	20250116	143100	41825041	992	992	992	992	3
372	20250116	143000	41822065	992	992	992	992	0
373	20250116	142900	41822065	992	992	992	992	0
374	20250116	142800	41822065	992	992	992	992	0
375	20250116	142700	41822065	992	992	992	992	0
376	20250116	142600	41822065	992	992	992	992	0
377	20250116	142500	41822065	992	992	992	992	0
378	20250116	142400	41822065	992	992	992	992	0
379	20250116	142300	41822065	992	992	992	992	0
380	20250116	142200	41822065	992	992	992	992	0
381	20250116	142100	41822065	992	992	992	992	0
382	20250116	142000	41822065	992	992	992	992	0
383	20250116	141900	41822065	992	992	992	992	0
384	20250116	141800	41822065	992	992	992	992	0
385	20250116	141700	41822065	992	992	992	992	0
386	20250116	141600	41822065	992	992	992	992	0
387	20250116	141500	41822065	992	992	992	992	0
388	20250116	141400	41822065	992	992	992	992	0
389	20250116	141300	41822065	992	992	992	992	0
390	20250116	141200	41822065	992	992	992	992	0
391	20250116	141100	41822065	992	992	992	992	0
392	20250116	141000	41822065	992	992	992	992	0
393	20250116	140900	41822065	992	992	992	992	0
394	20250116	140800	41822065	992	992	992	992	0
395	20250116	140700	41822065	992	992	992	992	0
396	20250116	140600	41822065	992	992	992	992	1
397	20250116	140500	41821073	992	992	992	992	0
398	20250116	140400	41821073	992	992	992	992	0
399	20250116	140300	41821073	992	992	992	992	0
400	20250116	140200	41821073	992	992	992	992	0
401	20250116	140100	41821073	992	992	992	992	0
402	20250116	140000	41821073	992	992	992	992	0
403	20250116	135900	41821073	992	992	992	992	0
404	20250116	135800	41821073	992	992	992	992	0
405	20250116	135700	41821073	992	992	992	992	0
406	20250116	135600	41821073	992	992	992	992	1
407	20250116	135500	41820081	992	992	992	992	10
408	20250116	135400	41810161	992	992	992	992	0
409	20250116	135300	41810161	992	992	992	992	0
410	20250116	135200	41810161	992	992	992	992	0
411	20250116	135100	41810161	992	992	992	992	0
412	20250116	135000	41810161	992	992	992	992	0
413	20250116	134900	41810161	992	992	992	992	200
414	20250116	134800	41611761	992	992	992	992	0
415	20250116	134700	41611761	992	992	992	992	0
416	20250116	134600	41611761	992	992	992	992	0
417	20250116	134500	41611761	992	992	992	992	0
418	20250116	134400	41611761	992	992	992	992	0
419	20250116	134300	41611761	992	992	992	992	0
420	20250116	134200	41611761	992	992	992	992	0
421	20250116	134100	41611761	992	992	992	992	0
422	20250116	134000	41611761	992	992	992	992	0
423	20250116	133900	41611761	992	992	992	992	0
424	20250116	133800	41611761	992	992	992	992	0
425	20250116	133700	41611761	992	992	992	992	0
426	20250116	133600	41611761	992	992	992	992	0
427	20250116	133500	41611761	992	992	992	992	0
428	20250116	133400	41611761	992	992	992	992	0
429	20250116	133300	41611761	992	992	992	992	0
430	20250116	133200	41611761	992	992	992	992	1
431	20250116	133100	41610769	989	989	989	989	1042
432	20250116	133000	40580231	989	989	989	989	104
433	20250116	132900	40477375	989	989	989	989	0
434	20250116	132800	40477375	989	989	989	989	0
435	20250116	132700	40477375	989	989	989	989	0
436	20250116	132600	40477375	989	989	989	989	0
437	20250116	132500	40477375	989	989	989	989	0
438	20250116	132400	40477375	989	989	989	989	0
439	20250116	132300	40477375	989	989	989	989	0
440	20250116	132200	40477375	989	989	989	989	0
441	20250116	132100	40477375	989	989	989	989	0
442	20250116	132000	40477375	989	989	989	989	3
443	20250116	131900	40474408	989	989	989	989	0
444	20250116	131800	40474408	989	989	989	989	1
445	20250116	131700	40473419	989	989	989	989	0
446	20250116	131600	40473419	989	989	989	989	0
447	20250116	131500	40473419	989	989	989	989	0
448	20250116	131400	40473419	989	989	989	989	0
449	20250116	131300	40473419	989	989	989	989	0
450	20250116	131200	40473419	989	989	989	989	0
451	20250116	131100	40473419	989	989	989	989	0
452	20250116	131000	40473419	989	989	989	989	0
453	20250116	130900	40473419	989	989	989	989	0
454	20250116	130800	40473419	989	989	989	989	0
455	20250116	130700	40473419	989	989	989	989	0
456	20250116	130600	40473419	989	989	989	989	0
457	20250116	130500	40473419	989	989	989	989	0
458	20250116	130400	40473419	989	988	989	986	2016
459	20250116	130300	38483475	989	989	989	989	0
460	20250116	130200	38483475	989	989	989	989	3
461	20250116	130100	38480508	989	989	989	989	0
462	20250116	130000	38480508	989	989	989	989	280
463	20250116	125900	38203588	992	992	992	992	0
464	20250116	125800	38203588	992	992	992	992	2
465	20250116	125700	38201604	989	989	989	989	0
466	20250116	125600	38201604	989	989	989	989	80
467	20250116	125500	38122484	989	989	989	989	300
468	20250116	125400	37825784	989	989	989	989	0
469	20250116	125300	37825784	989	989	989	989	0
470	20250116	125200	37825784	989	989	989	989	0
471	20250116	125100	37825784	989	989	989	989	0
472	20250116	125000	37825784	989	989	989	989	0
473	20250116	124900	37825784	989	989	989	989	0
474	20250116	124800	37825784	989	989	989	989	0
475	20250116	124700	37825784	989	989	989	989	0
476	20250116	124600	37825784	989	989	989	989	0
477	20250116	124500	37825784	989	989	989	989	0
478	20250116	124400	37825784	989	989	989	989	0
479	20250116	124300	37825784	989	989	989	989	0
480	20250116	124200	37825784	989	989	989	989	0
481	20250116	124100	37825784	989	989	989	989	0
482	20250116	124000	37825784	989	989	989	989	0
483	20250116	123900	37825784	989	989	989	989	0
484	20250116	123800	37825784	989	989	989	989	0
485	20250116	123700	37825784	989	989	989	989	0
486	20250116	123600	37825784	989	990	990	989	110
487	20250116	123500	37716932	993	993	993	993	0
488	20250116	123400	37716932	993	993	993	993	0
489	20250116	123300	37716932	993	993	993	993	0
490	20250116	123200	37716932	993	993	993	993	0
491	20250116	123100	37716932	993	993	993	993	0
492	20250116	123000	37716932	993	993	993	993	0
493	20250116	122900	37716932	993	993	993	993	0
494	20250116	122800	37716932	993	993	993	993	0
495	20250116	122700	37716932	993	993	993	993	0
496	20250116	122600	37716932	993	993	993	993	0
497	20250116	122500	37716932	993	993	993	993	0
498	20250116	122400	37716932	993	993	993	993	0
499	20250116	122300	37716932	993	993	993	993	0
500	20250116	122200	37716932	993	993	993	993	0
501	20250116	122100	37716932	993	993	993	993	0
502	20250116	122000	37716932	993	993	993	993	16
503	20250116	121900	37701044	993	993	993	993	0
504	20250116	121800	37701044	993	993	993	993	0
505	20250116	121700	37701044	993	993	993	993	0
506	20250116	121600	37701044	993	993	993	993	0
507	20250116	121500	37701044	993	993	993	993	0
508	20250116	121400	37701044	993	993	993	993	0
509	20250116	121300	37701044	993	993	993	993	0
510	20250116	121200	37701044	993	993	993	993	0
511	20250116	121100	37701044	993	993	993	993	0
512	20250116	121000	37701044	993	993	993	993	0
513	20250116	120900	37701044	993	993	993	993	0
514	20250116	120800	37701044	993	993	993	993	0
515	20250116	120700	37701044	993	993	993	993	0
516	20250116	120600	37701044	993	993	993	993	0
517	20250116	120500	37701044	993	993	993	993	0
518	20250116	120400	37701044	993	993	993	993	0
519	20250116	120300	37701044	993	993	993	993	0
520	20250116	120200	37701044	993	993	993	993	0
521	20250116	120100	37701044	993	993	993	993	0
522	20250116	120000	37701044	993	993	993	993	0
523	20250116	115900	37701044	993	993	993	993	0
524	20250116	115800	37701044	993	993	993	993	0
525	20250116	115700	37701044	993	993	993	993	0
526	20250116	115600	37701044	993	993	993	993	0
527	20250116	115500	37701044	993	993	993	993	0
528	20250116	115400	37701044	993	993	993	993	0
529	20250116	115300	37701044	993	993	993	993	0
530	20250116	115200	37701044	993	993	993	993	0
531	20250116	115100	37701044	993	993	993	993	0
532	20250116	115000	37701044	993	993	993	993	0
533	20250116	114900	37701044	993	993	993	993	0
534	20250116	114800	37701044	993	993	993	993	100
535	20250116	114700	37601744	992	992	992	992	5
536	20250116	114600	37596784	994	994	994	994	0
537	20250116	114500	37596784	994	994	994	994	0
538	20250116	114400	37596784	994	994	994	994	3
539	20250116	114300	37593802	995	995	995	995	0
540	20250116	114200	37593802	995	995	995	995	0
541	20250116	114100	37593802	995	995	995	995	0
542	20250116	114000	37593802	995	995	995	995	0
543	20250116	113900	37593802	995	995	995	995	0
544	20250116	113800	37593802	995	995	995	995	0
545	20250116	113700	37593802	995	995	995	995	0
546	20250116	113600	37593802	995	995	995	995	3
547	20250116	113500	37590817	995	995	995	995	0
548	20250116	113400	37590817	995	995	995	995	0
549	20250116	113300	37590817	995	995	995	995	0
550	20250116	113200	37590817	995	995	995	995	0
551	20250116	113100	37590817	995	995	995	995	0
552	20250116	113000	37590817	995	995	995	995	0
553	20250116	112900	37590817	995	994	995	994	7
554	20250116	112800	37583853	995	995	995	995	0
555	20250116	112700	37583853	995	995	995	995	0
556	20250116	112600	37583853	995	995	995	995	100
557	20250116	112500	37484353	995	995	995	995	0
558	20250116	112400	37484353	995	995	995	995	30
559	20250116	112300	37454503	995	995	995	995	0
560	20250116	112200	37454503	995	995	995	995	0
561	20250116	112100	37454503	995	995	995	995	0
562	20250116	112000	37454503	995	995	995	995	0
563	20250116	111900	37454503	995	995	995	995	0
564	20250116	111800	37454503	995	995	995	995	0
565	20250116	111700	37454503	995	995	995	995	0
566	20250116	111600	37454503	995	995	995	995	0
567	20250116	111500	37454503	995	995	995	995	0
568	20250116	111400	37454503	995	995	995	995	0
569	20250116	111300	37454503	995	995	995	995	0
570	20250116	111200	37454503	995	995	995	995	0
571	20250116	111100	37454503	995	995	995	995	0
572	20250116	111000	37454503	995	995	995	995	0
573	20250116	110900	37454503	995	995	995	995	0
574	20250116	110800	37454503	995	995	995	995	0
575	20250116	110700	37454503	995	995	995	995	0
576	20250116	110600	37454503	995	995	995	995	0
577	20250116	110500	37454503	995	995	995	995	0
578	20250116	110400	37454503	995	995	995	995	0
579	20250116	110300	37454503	995	995	995	995	0
580	20250116	110200	37454503	995	995	995	995	0
581	20250116	110100	37454503	995	995	995	995	0
582	20250116	110000	37454503	995	995	995	995	0
583	20250116	105900	37454503	995	995	995	995	0
584	20250116	105800	37454503	995	995	995	995	0
585	20250116	105700	37454503	995	995	995	995	0
586	20250116	105600	37454503	995	995	995	995	0
587	20250116	105500	37454503	995	995	995	995	0
588	20250116	105400	37454503	995	995	995	995	0
589	20250116	105300	37454503	995	995	995	995	100
590	20250116	105200	37355003	995	995	995	995	0
591	20250116	105100	37355003	995	995	995	995	0
592	20250116	105000	37355003	995	994	995	994	1000
593	20250116	104900	36360053	995	995	995	995	0
594	20250116	104800	36360053	995	995	995	995	0
595	20250116	104700	36360053	995	995	995	995	0
596	20250116	104600	36360053	995	995	995	995	0
597	20250116	104500	36360053	995	995	995	995	0
598	20250116	104400	36360053	995	995	995	995	0
599	20250116	104300	36360053	995	995	995	995	0
600	20250116	104200	36360053	995	995	995	995	0
601	20250116	104100	36360053	995	995	995	995	0
602	20250116	104000	36360053	995	995	995	995	0
603	20250116	103900	36360053	995	995	995	995	0
604	20250116	103800	36360053	995	995	995	995	0
605	20250116	103700	36360053	995	995	995	995	11
606	20250116	103600	36349108	995	995	995	995	0
607	20250116	103500	36349108	995	995	995	995	0
608	20250116	103400	36349108	995	995	995	995	0
609	20250116	103300	36349108	995	995	995	995	1
610	20250116	103200	36348113	993	993	994	993	4000
611	20250116	103100	32373113	993	993	993	993	12
612	20250116	103000	32361197	993	993	993	993	0
613	20250116	102900	32361197	993	993	993	993	0
614	20250116	102800	32361197	993	993	993	993	0
615	20250116	102700	32361197	993	993	993	993	0
616	20250116	102600	32361197	993	993	993	993	0
617	20250116	102500	32361197	993	993	993	993	0
618	20250116	102400	32361197	993	992	993	992	3020
619	20250116	102300	29362672	992	992	992	992	0
620	20250116	102200	29362672	992	989	992	989	158
621	20250116	102100	29206395	989	989	989	989	0
622	20250116	102000	29206395	989	989	989	989	698
623	20250116	101900	28516073	990	990	990	990	0
624	20250116	101800	28516073	990	990	990	990	0
625	20250116	101700	28516073	990	990	990	990	0
626	20250116	101600	28516073	990	990	990	990	0
627	20250116	101500	28516073	990	990	990	990	0
628	20250116	101400	28516073	990	990	990	990	3
629	20250116	101300	28513103	989	992	992	989	246
630	20250116	101200	28269548	991	991	991	991	0
631	20250116	101100	28269548	991	991	991	991	14
632	20250116	101000	28255674	994	994	994	994	0
633	20250116	100900	28255674	994	994	994	994	0
634	20250116	100800	28255674	994	994	994	994	1
635	20250116	100700	28254680	990	990	990	990	10
636	20250116	100600	28244780	994	994	994	994	0
637	20250116	100500	28244780	994	994	994	994	100
638	20250116	100400	28145380	994	994	994	994	0
639	20250116	100300	28145380	994	994	994	994	2
640	20250116	100200	28143392	994	994	994	994	0
641	20250116	100100	28143392	994	994	994	994	0
642	20250116	100000	28143392	994	994	994	994	0
643	20250116	095900	28143392	994	994	994	994	0
644	20250116	095800	28143392	994	994	994	994	2
645	20250116	095700	28141404	989	989	989	989	131
646	20250116	095600	28011845	995	995	995	995	0
647	20250116	095500	28011845	995	995	995	995	0
648	20250116	095400	28011845	995	990	995	987	10801
649	20250116	095300	17341364	991	991	991	991	28
650	20250116	095200	17313616	996	996	996	996	17
651	20250116	095100	17296684	996	996	996	996	484
652	20250116	095000	16814620	997	997	997	997	0
653	20250116	094900	16814620	997	997	997	997	0
654	20250116	094800	16814620	997	997	997	997	0
655	20250116	094700	16814620	997	997	997	997	0
656	20250116	094600	16814620	997	994	997	994	10000
657	20250116	094500	6854060	994	994	994	994	0
658	20250116	094400	6854060	994	994	994	994	12
659	20250116	094300	6842132	994	994	994	994	12
660	20250116	094200	6830204	994	994	994	994	2
661	20250116	094100	6828216	990	990	990	990	0
662	20250116	094000	6828216	990	990	990	990	0
663	20250116	093900	6828216	990	990	990	990	0
664	20250116	093800	6828216	990	990	990	990	0
665	20250116	093700	6828216	990	990	990	990	0
666	20250116	093600	6828216	990	990	990	990	2037
667	20250116	093500	4811586	987	988	988	987	1180
668	20250116	093400	3646746	990	990	990	990	0
669	20250116	093300	3646746	990	990	990	990	200
670	20250116	093200	3448746	990	990	990	990	0
671	20250116	093100	3448746	990	990	990	990	3
672	20250116	093000	3445776	990	990	990	990	0
673	20250116	092900	3445776	990	990	990	990	0
674	20250116	092800	3445776	990	990	990	990	10
675	20250116	092700	3435876	990	990	990	990	0
676	20250116	092600	3435876	990	990	990	990	0
677	20250116	092500	3435876	990	990	990	990	0
678	20250116	092400	3435876	990	990	990	990	0
679	20250116	092300	3435876	990	990	990	990	0
680	20250116	092200	3435876	990	987	990	987	102
681	20250116	092100	3335199	989	990	990	989	247
682	20250116	092000	3090719	998	997	998	997	100
683	20250116	091900	2990944	998	998	998	998	0
684	20250116	091800	2990944	998	998	998	998	0
685	20250116	091700	2990944	998	998	998	998	0
686	20250116	091600	2990944	998	997	998	997	100
687	20250116	091500	2891215	998	998	998	998	0
688	20250116	091400	2891215	998	998	998	998	1
689	20250116	091300	2890217	998	998	998	998	0
690	20250116	091200	2890217	998	998	998	998	100
691	20250116	091100	2790417	986	990	990	986	712
692	20250116	091000	2087087	990	1000	1000	990	1100
693	20250116	090900	996980	1000	1000	1000	1000	0
694	20250116	090800	996980	1000	1000	1000	1000	1
695	20250116	090700	995980	1000	1000	1000	1000	0
696	20250116	090600	995980	1000	1000	1000	1000	0
697	20250116	090500	995980	1000	1000	1000	1000	0
698	20250116	090400	995980	1000	990	1000	990	865
699	20250116	090300	139590	990	990	990	990	0
700	20250116	090200	139590	990	990	990	990	0
701	20250116	090100	139590	990	990	990	990	140
702	20250116	090000	990	990	990	990	990	1