KissMeData/131180/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202300	13582760	858	858	858	858	387
3	20250106	202200	13582760	858	858	858	858	0
4	20250106	202100	13582760	858	858	858	858	0
5	20250106	202000	13582760	858	858	858	858	0
6	20250106	201900	13582760	858	858	858	858	0
7	20250106	201800	13582760	858	858	858	858	0
8	20250106	201700	13582760	858	858	858	858	0
9	20250106	201600	13582760	858	858	858	858	0
10	20250106	201500	13582760	858	858	858	858	0
11	20250106	201400	13582760	858	858	858	858	0
12	20250106	201300	13582760	858	858	858	858	0
13	20250106	201200	13582760	858	858	858	858	0
14	20250106	201100	13582760	858	858	858	858	0
15	20250106	201000	13582760	858	858	858	858	0
16	20250106	200900	13582760	858	858	858	858	0
17	20250106	200800	13582760	858	858	858	858	0
18	20250106	200700	13582760	858	858	858	858	0
19	20250106	200600	13582760	858	858	858	858	0
20	20250106	200500	13582760	858	858	858	858	0
21	20250106	200400	13582760	858	858	858	858	0
22	20250106	200300	13582760	858	858	858	858	0
23	20250106	200200	13582760	858	858	858	858	0
24	20250106	200100	13582760	858	858	858	858	0
25	20250106	200000	13582760	858	858	858	858	0
26	20250106	195900	13582760	858	858	858	858	0
27	20250106	195800	13582760	858	858	858	858	0
28	20250106	195700	13582760	858	858	858	858	0
29	20250106	195600	13582760	858	858	858	858	0
30	20250106	195500	13582760	858	858	858	858	0
31	20250106	195400	13582760	858	858	858	858	0
32	20250106	195300	13582760	858	858	858	858	387
33	20250106	195200	13582760	858	858	858	858	0
34	20250106	195100	13582760	858	858	858	858	0
35	20250106	195000	13582760	858	858	858	858	0
36	20250106	194900	13582760	858	858	858	858	0
37	20250106	194800	13582760	858	858	858	858	0
38	20250106	194700	13582760	858	858	858	858	0
39	20250106	194600	13582760	858	858	858	858	0
40	20250106	194500	13582760	858	858	858	858	0
41	20250106	194400	13582760	858	858	858	858	0
42	20250106	194300	13582760	858	858	858	858	0
43	20250106	194200	13582760	858	858	858	858	0
44	20250106	194100	13582760	858	858	858	858	0
45	20250106	194000	13582760	858	858	858	858	0
46	20250106	193900	13582760	858	858	858	858	0
47	20250106	193800	13582760	858	858	858	858	0
48	20250106	193700	13582760	858	858	858	858	0
49	20250106	193600	13582760	858	858	858	858	0
50	20250106	193500	13582760	858	858	858	858	0
51	20250106	193400	13582760	858	858	858	858	0
52	20250106	193300	13582760	858	858	858	858	0
53	20250106	193200	13582760	858	858	858	858	0
54	20250106	193100	13582760	858	858	858	858	0
55	20250106	193000	13582760	858	858	858	858	0
56	20250106	192900	13582760	858	858	858	858	0
57	20250106	192800	13582760	858	858	858	858	0
58	20250106	192700	13582760	858	858	858	858	0
59	20250106	192600	13582760	858	858	858	858	0
60	20250106	192500	13582760	858	858	858	858	0
61	20250106	192400	13582760	858	858	858	858	0
62	20250106	192300	13582760	858	858	858	858	387
63	20250106	192200	13582760	858	858	858	858	0
64	20250106	192100	13582760	858	858	858	858	0
65	20250106	192000	13582760	858	858	858	858	0
66	20250106	191900	13582760	858	858	858	858	0
67	20250106	191800	13582760	858	858	858	858	0
68	20250106	191700	13582760	858	858	858	858	0
69	20250106	191600	13582760	858	858	858	858	0
70	20250106	191500	13582760	858	858	858	858	0
71	20250106	191400	13582760	858	858	858	858	0
72	20250106	191300	13582760	858	858	858	858	0
73	20250106	191200	13582760	858	858	858	858	0
74	20250106	191100	13582760	858	858	858	858	0
75	20250106	191000	13582760	858	858	858	858	0
76	20250106	190900	13582760	858	858	858	858	0
77	20250106	190800	13582760	858	858	858	858	0
78	20250106	190700	13582760	858	858	858	858	0
79	20250106	190600	13582760	858	858	858	858	0
80	20250106	190500	13582760	858	858	858	858	0
81	20250106	190400	13582760	858	858	858	858	0
82	20250106	190300	13582760	858	858	858	858	0
83	20250106	190200	13582760	858	858	858	858	0
84	20250106	190100	13582760	858	858	858	858	0
85	20250106	190000	13582760	858	858	858	858	0
86	20250106	185900	13582760	858	858	858	858	0
87	20250106	185800	13582760	858	858	858	858	0
88	20250106	185700	13582760	858	858	858	858	0
89	20250106	185600	13582760	858	858	858	858	0
90	20250106	185500	13582760	858	858	858	858	0
91	20250106	185400	13582760	858	858	858	858	0
92	20250106	185300	13582760	858	858	858	858	387
93	20250106	185200	13582760	858	858	858	858	0
94	20250106	185100	13582760	858	858	858	858	0
95	20250106	185000	13582760	858	858	858	858	0
96	20250106	184900	13582760	858	858	858	858	0
97	20250106	184800	13582760	858	858	858	858	0
98	20250106	184700	13582760	858	858	858	858	0
99	20250106	184600	13582760	858	858	858	858	0
100	20250106	184500	13582760	858	858	858	858	0
101	20250106	184400	13582760	858	858	858	858	0
102	20250106	184300	13582760	858	858	858	858	0
103	20250106	184200	13582760	858	858	858	858	0
104	20250106	184100	13582760	858	858	858	858	0
105	20250106	184000	13582760	858	858	858	858	0
106	20250106	183900	13582760	858	858	858	858	0
107	20250106	183800	13582760	858	858	858	858	0
108	20250106	183700	13582760	858	858	858	858	0
109	20250106	183600	13582760	858	858	858	858	0
110	20250106	183500	13582760	858	858	858	858	0
111	20250106	183400	13582760	858	858	858	858	0
112	20250106	183300	13582760	858	858	858	858	0
113	20250106	183200	13582760	858	858	858	858	0
114	20250106	183100	13582760	858	858	858	858	0
115	20250106	183000	13582760	858	858	858	858	0
116	20250106	182900	13582760	858	858	858	858	0
117	20250106	182800	13582760	858	858	858	858	0
118	20250106	182700	13582760	858	858	858	858	0
119	20250106	182600	13582760	858	858	858	858	0
120	20250106	182500	13582760	858	858	858	858	0
121	20250106	182400	13582760	858	858	858	858	0
122	20250106	182300	13582760	858	858	858	858	387
123	20250106	182200	13582760	858	858	858	858	0
124	20250106	182100	13582760	858	858	858	858	0
125	20250106	182000	13582760	858	858	858	858	0
126	20250106	181900	13582760	858	858	858	858	0
127	20250106	181800	13582760	858	858	858	858	0
128	20250106	181700	13582760	858	858	858	858	0
129	20250106	181600	13582760	858	858	858	858	0
130	20250106	181500	13582760	858	858	858	858	0
131	20250106	181400	13582760	858	858	858	858	0
132	20250106	181300	13582760	858	858	858	858	0
133	20250106	181200	13582760	858	858	858	858	0
134	20250106	181100	13582760	858	858	858	858	0
135	20250106	181000	13582760	858	858	858	858	0
136	20250106	180900	13582760	858	858	858	858	0
137	20250106	180800	13582760	858	858	858	858	0
138	20250106	180700	13582760	858	858	858	858	0
139	20250106	180600	13582760	858	858	858	858	0
140	20250106	180500	13582760	858	858	858	858	0
141	20250106	180400	13582760	858	858	858	858	0
142	20250106	180300	13582760	858	858	858	858	0
143	20250106	180200	13582760	858	858	858	858	0
144	20250106	180100	13582760	858	858	858	858	0
145	20250106	180000	13582760	858	858	858	858	0
146	20250106	175900	13582760	858	858	858	858	0
147	20250106	175800	13582760	858	858	858	858	0
148	20250106	175700	13582760	858	858	858	858	0
149	20250106	175600	13582760	858	858	858	858	0
150	20250106	175500	13582760	858	858	858	858	0
151	20250106	175400	13582760	858	858	858	858	0
152	20250106	175300	13582760	858	858	858	858	387
153	20250106	175200	13582760	858	858	858	858	0
154	20250106	175100	13582760	858	858	858	858	0
155	20250106	175000	13582760	858	858	858	858	0
156	20250106	174900	13582760	858	858	858	858	0
157	20250106	174800	13582760	858	858	858	858	0
158	20250106	174700	13582760	858	858	858	858	0
159	20250106	174600	13582760	858	858	858	858	0
160	20250106	174500	13582760	858	858	858	858	0
161	20250106	174400	13582760	858	858	858	858	0
162	20250106	174300	13582760	858	858	858	858	0
163	20250106	174200	13582760	858	858	858	858	0
164	20250106	174100	13582760	858	858	858	858	0
165	20250106	174000	13582760	858	858	858	858	0
166	20250106	173900	13582760	858	858	858	858	0
167	20250106	173800	13582760	858	858	858	858	0
168	20250106	173700	13582760	858	858	858	858	0
169	20250106	173600	13582760	858	858	858	858	0
170	20250106	173500	13582760	858	858	858	858	0
171	20250106	173400	13582760	858	858	858	858	0
172	20250106	173300	13582760	858	858	858	858	0
173	20250106	173200	13582760	858	858	858	858	0
174	20250106	173100	13582760	858	858	858	858	0
175	20250106	173000	13582760	858	858	858	858	0
176	20250106	172900	13582760	858	858	858	858	0
177	20250106	172800	13582760	858	858	858	858	0
178	20250106	172700	13582760	858	858	858	858	0
179	20250106	172600	13582760	858	858	858	858	0
180	20250106	172500	13582760	858	858	858	858	0
181	20250106	172400	13582760	858	858	858	858	0
182	20250106	172300	13582760	858	858	858	858	387
183	20250106	172200	13582760	858	858	858	858	0
184	20250106	172100	13582760	858	858	858	858	0
185	20250106	172000	13582760	858	858	858	858	0
186	20250106	171900	13582760	858	858	858	858	0
187	20250106	171800	13582760	858	858	858	858	0
188	20250106	171700	13582760	858	858	858	858	0
189	20250106	171600	13582760	858	858	858	858	0
190	20250106	171500	13582760	858	858	858	858	0
191	20250106	171400	13582760	858	858	858	858	0
192	20250106	171300	13582760	858	858	858	858	0
193	20250106	171200	13582760	858	858	858	858	0
194	20250106	171100	13582760	858	858	858	858	0
195	20250106	171000	13582760	858	858	858	858	0
196	20250106	170900	13582760	858	858	858	858	0
197	20250106	170800	13582760	858	858	858	858	0
198	20250106	170700	13582760	858	858	858	858	0
199	20250106	170600	13582760	858	858	858	858	0
200	20250106	170500	13582760	858	858	858	858	0
201	20250106	170400	13582760	858	858	858	858	0
202	20250106	170300	13582760	858	858	858	858	0
203	20250106	170200	13582760	858	858	858	858	0
204	20250106	170100	13582760	858	858	858	858	0
205	20250106	170000	13582760	858	858	858	858	0
206	20250106	165900	13582760	858	858	858	858	0
207	20250106	165800	13582760	858	858	858	858	0
208	20250106	165700	13582760	858	858	858	858	0
209	20250106	165600	13582760	858	858	858	858	0
210	20250106	165500	13582760	858	858	858	858	0
211	20250106	165400	13582760	858	858	858	858	0
212	20250106	165300	13582760	858	858	858	858	387
213	20250106	165200	13582760	858	858	858	858	0
214	20250106	165100	13582760	858	858	858	858	0
215	20250106	165000	13582760	858	858	858	858	0
216	20250106	164900	13582760	858	858	858	858	0
217	20250106	164800	13582760	858	858	858	858	0
218	20250106	164700	13582760	858	858	858	858	0
219	20250106	164600	13582760	858	858	858	858	0
220	20250106	164500	13582760	858	858	858	858	0
221	20250106	164400	13582760	858	858	858	858	0
222	20250106	164300	13582760	858	858	858	858	0
223	20250106	164200	13582760	858	858	858	858	0
224	20250106	164100	13582760	858	858	858	858	0
225	20250106	164000	13582760	858	858	858	858	0
226	20250106	163900	13582760	858	858	858	858	0
227	20250106	163800	13582760	858	858	858	858	0
228	20250106	163700	13582760	858	858	858	858	0
229	20250106	163600	13582760	858	858	858	858	0
230	20250106	163500	13582760	858	858	858	858	0
231	20250106	163400	13582760	858	858	858	858	0
232	20250106	163300	13582760	858	858	858	858	0
233	20250106	163200	13582760	858	858	858	858	0
234	20250106	163100	13582760	858	858	858	858	0
235	20250106	163000	13582760	858	858	858	858	0
236	20250106	162900	13582760	858	858	858	858	0
237	20250106	162800	13582760	858	858	858	858	0
238	20250106	162700	13582760	858	858	858	858	0
239	20250106	162600	13582760	858	858	858	858	0
240	20250106	162500	13582760	858	858	858	858	0
241	20250106	162400	13582760	858	858	858	858	0
242	20250106	162300	13582760	858	858	858	858	387
243	20250106	162200	13582760	858	858	858	858	0
244	20250106	162100	13582760	858	858	858	858	0
245	20250106	162000	13582760	858	858	858	858	0
246	20250106	161900	13582760	858	858	858	858	0
247	20250106	161800	13582760	858	858	858	858	0
248	20250106	161700	13582760	858	858	858	858	0
249	20250106	161600	13582760	858	858	858	858	0
250	20250106	161500	13582760	858	858	858	858	0
251	20250106	161400	13582760	858	858	858	858	0
252	20250106	161300	13582760	858	858	858	858	0
253	20250106	161200	13582760	858	858	858	858	0
254	20250106	161100	13582760	858	858	858	858	0
255	20250106	161000	13582760	858	858	858	858	0
256	20250106	160900	13582760	858	858	858	858	0
257	20250106	160800	13582760	858	858	858	858	0
258	20250106	160700	13582760	858	858	858	858	0
259	20250106	160600	13582760	858	858	858	858	0
260	20250106	160500	13582760	858	858	858	858	0
261	20250106	160400	13582760	858	858	858	858	0
262	20250106	160300	13582760	858	858	858	858	0
263	20250106	160200	13582760	858	858	858	858	0
264	20250106	160100	13582760	858	858	858	858	0
265	20250106	160000	13582760	858	858	858	858	0
266	20250106	155900	13582760	858	858	858	858	0
267	20250106	155800	13582760	858	858	858	858	0
268	20250106	155700	13582760	858	858	858	858	0
269	20250106	155600	13582760	858	858	858	858	0
270	20250106	155500	13582760	858	858	858	858	0
271	20250106	155400	13582760	858	858	858	858	0
272	20250106	155300	13582760	858	858	858	858	387
273	20250106	155200	13582760	858	858	858	858	0
274	20250106	155100	13582760	858	858	858	858	0
275	20250106	155000	13582760	858	858	858	858	0
276	20250106	154900	13582760	858	858	858	858	0
277	20250106	154800	13582760	858	858	858	858	0
278	20250106	154700	13582760	858	858	858	858	0
279	20250106	154600	13582760	858	858	858	858	0
280	20250106	154500	13582760	858	858	858	858	0
281	20250106	154400	13582760	858	858	858	858	0
282	20250106	154300	13582760	858	858	858	858	0
283	20250106	154200	13582760	858	858	858	858	0
284	20250106	154100	13582760	858	858	858	858	0
285	20250106	154000	13582760	858	858	858	858	0
286	20250106	153900	13582760	858	858	858	858	0
287	20250106	153800	13582760	858	858	858	858	0
288	20250106	153700	13582760	858	858	858	858	0
289	20250106	153600	13582760	858	858	858	858	0
290	20250106	153500	13582760	858	858	858	858	0
291	20250106	153400	13582760	858	858	858	858	0
292	20250106	153300	13582760	858	858	858	858	0
293	20250106	153200	13582760	858	858	858	858	0
294	20250106	153100	13582760	858	858	858	858	0
295	20250106	153000	13582760	858	858	858	858	387
296	20250106	152900	13250714	858	858	858	858	0
297	20250106	152800	13250714	858	858	858	858	0
298	20250106	152700	13250714	858	858	858	858	0
299	20250106	152600	13250714	858	858	858	858	0
300	20250106	152500	13250714	858	858	858	858	0
301	20250106	152400	13250714	858	858	858	858	0
302	20250106	152300	13250714	858	858	858	858	0
303	20250106	152200	13250714	858	858	858	858	0
304	20250106	152100	13250714	858	858	858	858	0
305	20250106	152000	13250714	858	858	858	858	0
306	20250106	151900	13250714	858	858	858	858	0
307	20250106	151800	13250714	858	858	858	858	0
308	20250106	151700	13250714	858	858	858	858	0
309	20250106	151600	13250714	858	858	858	858	0
310	20250106	151500	13250714	858	858	858	858	1
311	20250106	151400	13249856	858	858	858	858	0
312	20250106	151300	13249856	858	858	858	858	0
313	20250106	151200	13249856	858	858	858	858	0
314	20250106	151100	13249856	858	858	858	858	0
315	20250106	151000	13249856	858	858	858	858	0
316	20250106	150900	13249856	858	858	858	858	0
317	20250106	150800	13249856	858	858	858	858	0
318	20250106	150700	13249856	858	858	858	858	0
319	20250106	150600	13249856	858	858	858	858	0
320	20250106	150500	13249856	858	858	858	858	0
321	20250106	150400	13249856	858	858	858	858	82
322	20250106	150300	13179500	858	858	858	858	0
323	20250106	150200	13179500	858	858	858	858	2
324	20250106	150100	13177784	858	858	858	858	0
325	20250106	150000	13177784	858	858	858	858	1
326	20250106	145900	13176926	855	855	855	855	0
327	20250106	145800	13176926	855	855	855	855	0
328	20250106	145700	13176926	855	855	855	855	0
329	20250106	145600	13176926	855	855	855	855	0
330	20250106	145500	13176926	855	855	855	855	0
331	20250106	145400	13176926	855	855	855	855	345
332	20250106	145300	12881951	855	855	855	855	0
333	20250106	145200	12881951	855	855	855	855	0
334	20250106	145100	12881951	855	855	855	855	0
335	20250106	145000	12881951	855	855	855	855	0
336	20250106	144900	12881951	855	855	855	855	0
337	20250106	144800	12881951	855	855	855	855	0
338	20250106	144700	12881951	855	855	855	855	0
339	20250106	144600	12881951	855	855	855	855	0
340	20250106	144500	12881951	855	855	855	855	0
341	20250106	144400	12881951	855	855	855	855	0
342	20250106	144300	12881951	855	855	855	855	0
343	20250106	144200	12881951	855	855	855	855	0
344	20250106	144100	12881951	855	855	855	855	0
345	20250106	144000	12881951	855	855	855	855	0
346	20250106	143900	12881951	855	855	855	855	0
347	20250106	143800	12881951	855	855	855	855	0
348	20250106	143700	12881951	855	855	855	855	0
349	20250106	143600	12881951	855	855	855	855	0
350	20250106	143500	12881951	855	855	855	855	0
351	20250106	143400	12881951	855	855	855	855	0
352	20250106	143300	12881951	855	855	855	855	0
353	20250106	143200	12881951	855	855	855	855	0
354	20250106	143100	12881951	855	855	855	855	0
355	20250106	143000	12881951	855	855	855	855	0
356	20250106	142900	12881951	855	855	855	855	0
357	20250106	142800	12881951	855	855	855	855	0
358	20250106	142700	12881951	855	855	855	855	0
359	20250106	142600	12881951	855	855	855	855	0
360	20250106	142500	12881951	855	855	855	855	0
361	20250106	142400	12881951	855	855	855	855	0
362	20250106	142300	12881951	855	855	855	855	0
363	20250106	142200	12881951	855	855	855	855	0
364	20250106	142100	12881951	855	855	855	855	0
365	20250106	142000	12881951	855	855	855	855	1169
366	20250106	141900	11882456	855	855	855	855	0
367	20250106	141800	11882456	855	855	855	855	0
368	20250106	141700	11882456	855	855	855	855	0
369	20250106	141600	11882456	855	853	855	853	500
370	20250106	141500	11455338	850	850	850	850	660
371	20250106	141400	10894338	850	850	850	850	1
372	20250106	141300	10893488	849	849	849	849	0
373	20250106	141200	10893488	849	849	849	849	0
374	20250106	141100	10893488	849	849	849	849	0
375	20250106	141000	10893488	849	849	849	849	0
376	20250106	140900	10893488	849	849	849	849	0
377	20250106	140800	10893488	849	849	849	849	611
378	20250106	140700	10374749	848	848	848	848	0
379	20250106	140600	10374749	848	848	848	848	0
380	20250106	140500	10374749	848	848	848	848	0
381	20250106	140400	10374749	848	848	848	848	0
382	20250106	140300	10374749	848	848	848	848	0
383	20250106	140200	10374749	848	848	848	848	0
384	20250106	140100	10374749	848	848	848	848	0
385	20250106	140000	10374749	848	848	848	848	0
386	20250106	135900	10374749	848	848	848	848	0
387	20250106	135800	10374749	848	848	848	848	0
388	20250106	135700	10374749	848	849	849	848	300
389	20250106	135600	10120338	848	848	848	848	0
390	20250106	135500	10120338	848	848	848	848	0
391	20250106	135400	10120338	848	848	848	848	0
392	20250106	135300	10120338	848	848	848	848	0
393	20250106	135200	10120338	848	848	848	848	0
394	20250106	135100	10120338	848	848	848	848	0
395	20250106	135000	10120338	848	848	848	848	0
396	20250106	134900	10120338	848	848	848	848	0
397	20250106	134800	10120338	848	848	848	848	0
398	20250106	134700	10120338	848	848	848	848	0
399	20250106	134600	10120338	848	848	848	848	0
400	20250106	134500	10120338	848	848	848	848	0
401	20250106	134400	10120338	848	848	848	848	269
402	20250106	134300	9892226	848	848	848	847	597
403	20250106	134200	9386453	853	853	853	853	0
404	20250106	134100	9386453	853	853	853	853	0
405	20250106	134000	9386453	853	853	853	853	0
406	20250106	133900	9386453	853	853	853	853	0
407	20250106	133800	9386453	853	853	853	853	0
408	20250106	133700	9386453	853	853	853	853	0
409	20250106	133600	9386453	853	853	853	853	0
410	20250106	133500	9386453	853	853	853	853	0
411	20250106	133400	9386453	853	853	853	853	0
412	20250106	133300	9386453	853	853	853	853	0
413	20250106	133200	9386453	853	853	853	853	0
414	20250106	133100	9386453	853	853	853	853	0
415	20250106	133000	9386453	853	853	853	853	0
416	20250106	132900	9386453	853	853	853	853	0
417	20250106	132800	9386453	853	853	853	853	0
418	20250106	132700	9386453	853	853	853	853	0
419	20250106	132600	9386453	853	853	853	853	0
420	20250106	132500	9386453	853	853	853	853	0
421	20250106	132400	9386453	853	853	853	853	0
422	20250106	132300	9386453	853	853	853	853	24
423	20250106	132200	9365981	853	853	853	853	0
424	20250106	132100	9365981	853	853	853	853	0
425	20250106	132000	9365981	853	853	853	853	0
426	20250106	131900	9365981	853	853	853	853	0
427	20250106	131800	9365981	853	853	853	853	0
428	20250106	131700	9365981	853	853	853	853	0
429	20250106	131600	9365981	853	853	853	853	0
430	20250106	131500	9365981	853	853	853	853	0
431	20250106	131400	9365981	853	853	853	853	0
432	20250106	131300	9365981	853	853	853	853	0
433	20250106	131200	9365981	853	853	853	853	0
434	20250106	131100	9365981	853	853	853	853	0
435	20250106	131000	9365981	853	853	853	853	0
436	20250106	130900	9365981	853	853	853	853	0
437	20250106	130800	9365981	853	853	853	853	0
438	20250106	130700	9365981	853	853	853	853	0
439	20250106	130600	9365981	853	853	853	853	0
440	20250106	130500	9365981	853	853	853	853	0
441	20250106	130400	9365981	853	853	853	853	0
442	20250106	130300	9365981	853	853	853	853	0
443	20250106	130200	9365981	853	853	853	853	0
444	20250106	130100	9365981	853	853	853	853	0
445	20250106	130000	9365981	853	853	853	853	0
446	20250106	125900	9365981	853	853	853	853	0
447	20250106	125800	9365981	853	853	853	853	0
448	20250106	125700	9365981	853	853	853	853	0
449	20250106	125600	9365981	853	853	853	853	0
450	20250106	125500	9365981	853	853	853	853	0
451	20250106	125400	9365981	853	853	853	853	0
452	20250106	125300	9365981	853	853	853	853	0
453	20250106	125200	9365981	853	853	853	853	0
454	20250106	125100	9365981	853	853	853	853	0
455	20250106	125000	9365981	853	853	853	853	0
456	20250106	124900	9365981	853	853	853	853	0
457	20250106	124800	9365981	853	853	853	853	0
458	20250106	124700	9365981	853	853	853	853	0
459	20250106	124600	9365981	853	853	853	853	0
460	20250106	124500	9365981	853	853	853	853	0
461	20250106	124400	9365981	853	853	853	853	0
462	20250106	124300	9365981	853	853	853	853	0
463	20250106	124200	9365981	853	853	853	853	0
464	20250106	124100	9365981	853	853	853	853	0
465	20250106	124000	9365981	853	853	853	853	0
466	20250106	123900	9365981	853	853	853	853	0
467	20250106	123800	9365981	853	853	853	853	0
468	20250106	123700	9365981	853	853	853	853	0
469	20250106	123600	9365981	853	853	853	853	0
470	20250106	123500	9365981	853	853	853	853	0
471	20250106	123400	9365981	853	853	853	853	0
472	20250106	123300	9365981	853	853	853	853	1
473	20250106	123200	9365128	845	851	851	845	2826
474	20250106	123100	6967675	854	854	854	854	0
475	20250106	123000	6967675	854	854	854	854	0
476	20250106	122900	6967675	854	854	854	854	0
477	20250106	122800	6967675	854	854	854	854	0
478	20250106	122700	6967675	854	854	854	854	0
479	20250106	122600	6967675	854	854	854	854	0
480	20250106	122500	6967675	854	854	854	854	0
481	20250106	122400	6967675	854	854	854	854	0
482	20250106	122300	6967675	854	854	854	854	0
483	20250106	122200	6967675	854	854	854	854	0
484	20250106	122100	6967675	854	854	854	854	0
485	20250106	122000	6967675	854	854	854	854	0
486	20250106	121900	6967675	854	854	854	854	0
487	20250106	121800	6967675	854	854	854	854	0
488	20250106	121700	6967675	854	854	854	854	0
489	20250106	121600	6967675	854	854	854	854	0
490	20250106	121500	6967675	854	854	854	854	0
491	20250106	121400	6967675	854	854	854	854	0
492	20250106	121300	6967675	854	854	854	854	0
493	20250106	121200	6967675	854	854	854	854	0
494	20250106	121100	6967675	854	854	854	854	0
495	20250106	121000	6967675	854	854	854	854	0
496	20250106	120900	6967675	854	854	854	854	0
497	20250106	120800	6967675	854	854	854	854	0
498	20250106	120700	6967675	854	854	854	854	1
499	20250106	120600	6966821	849	849	849	849	0
500	20250106	120500	6966821	849	849	849	849	0
501	20250106	120400	6966821	849	849	849	849	0
502	20250106	120300	6966821	849	849	849	849	0
503	20250106	120200	6966821	849	849	849	849	0
504	20250106	120100	6966821	849	849	849	849	0
505	20250106	120000	6966821	849	849	849	849	0
506	20250106	115900	6966821	849	849	849	849	0
507	20250106	115800	6966821	849	849	849	849	0
508	20250106	115700	6966821	849	849	849	849	0
509	20250106	115600	6966821	849	849	849	849	0
510	20250106	115500	6966821	849	849	849	849	0
511	20250106	115400	6966821	849	849	849	849	153
512	20250106	115300	6836924	850	850	850	850	757
513	20250106	115200	6193474	850	850	850	850	0
514	20250106	115100	6193474	850	850	850	850	0
515	20250106	115000	6193474	850	850	850	850	0
516	20250106	114900	6193474	850	852	852	850	2014
517	20250106	114800	4481344	855	855	855	855	0
518	20250106	114700	4481344	855	855	855	855	0
519	20250106	114600	4481344	855	855	855	855	0
520	20250106	114500	4481344	855	855	855	855	0
521	20250106	114400	4481344	855	855	855	855	0
522	20250106	114300	4481344	855	855	855	855	14
523	20250106	114200	4469374	855	855	855	855	27
524	20250106	114100	4446289	856	856	856	856	1
525	20250106	114000	4445433	856	856	856	856	0
526	20250106	113900	4445433	856	856	856	856	0
527	20250106	113800	4445433	856	856	856	856	0
528	20250106	113700	4445433	856	856	856	856	0
529	20250106	113600	4445433	856	856	856	856	0
530	20250106	113500	4445433	856	856	856	856	0
531	20250106	113400	4445433	856	856	856	856	0
532	20250106	113300	4445433	856	856	856	856	0
533	20250106	113200	4445433	856	856	856	856	0
534	20250106	113100	4445433	856	856	856	856	2
535	20250106	113000	4443721	859	859	859	859	0
536	20250106	112900	4443721	859	859	859	859	0
537	20250106	112800	4443721	859	859	859	859	0
538	20250106	112700	4443721	859	859	859	859	0
539	20250106	112600	4443721	859	859	859	859	0
540	20250106	112500	4443721	859	859	859	859	0
541	20250106	112400	4443721	859	859	859	859	0
542	20250106	112300	4443721	859	859	859	859	0
543	20250106	112200	4443721	859	859	859	859	0
544	20250106	112100	4443721	859	859	859	859	0
545	20250106	112000	4443721	859	859	859	859	0
546	20250106	111900	4443721	859	859	859	859	124
547	20250106	111800	4337205	862	862	862	862	0
548	20250106	111700	4337205	862	862	862	862	0
549	20250106	111600	4337205	862	862	862	862	0
550	20250106	111500	4337205	862	862	862	862	0
551	20250106	111400	4337205	862	862	862	862	0
552	20250106	111300	4337205	862	862	862	862	0
553	20250106	111200	4337205	862	862	862	862	0
554	20250106	111100	4337205	862	862	862	862	58
555	20250106	111000	4287209	863	863	863	863	0
556	20250106	110900	4287209	863	863	863	863	0
557	20250106	110800	4287209	863	863	863	863	0
558	20250106	110700	4287209	863	863	863	863	0
559	20250106	110600	4287209	863	863	863	863	0
560	20250106	110500	4287209	863	863	863	863	0
561	20250106	110400	4287209	863	863	863	863	0
562	20250106	110300	4287209	863	863	863	863	0
563	20250106	110200	4287209	863	863	863	863	0
564	20250106	110100	4287209	863	863	863	863	0
565	20250106	110000	4287209	863	863	863	863	0
566	20250106	105900	4287209	863	863	863	863	0
567	20250106	105800	4287209	863	863	863	863	0
568	20250106	105700	4287209	863	863	863	863	0
569	20250106	105600	4287209	863	863	863	863	0
570	20250106	105500	4287209	863	863	863	863	0
571	20250106	105400	4287209	863	863	863	863	0
572	20250106	105300	4287209	863	863	863	863	0
573	20250106	105200	4287209	863	863	863	863	0
574	20250106	105100	4287209	863	863	863	863	0
575	20250106	105000	4287209	863	863	863	863	0
576	20250106	104900	4287209	863	863	863	863	0
577	20250106	104800	4287209	863	863	863	863	0
578	20250106	104700	4287209	863	863	863	863	0
579	20250106	104600	4287209	863	863	863	863	0
580	20250106	104500	4287209	863	863	863	863	0
581	20250106	104400	4287209	863	863	863	863	0
582	20250106	104300	4287209	863	863	863	863	0
583	20250106	104200	4287209	863	863	863	863	0
584	20250106	104100	4287209	863	863	863	863	0
585	20250106	104000	4287209	863	863	863	863	0
586	20250106	103900	4287209	863	863	863	863	0
587	20250106	103800	4287209	863	863	863	863	0
588	20250106	103700	4287209	863	863	863	863	0
589	20250106	103600	4287209	863	863	863	863	0
590	20250106	103500	4287209	863	863	863	863	0
591	20250106	103400	4287209	863	863	863	863	0
592	20250106	103300	4287209	863	863	863	863	0
593	20250106	103200	4287209	863	863	863	863	0
594	20250106	103100	4287209	863	863	863	863	0
595	20250106	103000	4287209	863	863	863	863	0
596	20250106	102900	4287209	863	863	863	863	0
597	20250106	102800	4287209	863	863	863	863	0
598	20250106	102700	4287209	863	863	863	863	0
599	20250106	102600	4287209	863	863	863	863	0
600	20250106	102500	4287209	863	863	863	863	0
601	20250106	102400	4287209	863	863	863	863	0
602	20250106	102300	4287209	863	863	863	863	0
603	20250106	102200	4287209	863	863	863	863	0
604	20250106	102100	4287209	863	863	863	863	0
605	20250106	102000	4287209	863	863	863	863	0
606	20250106	101900	4287209	863	863	863	863	0
607	20250106	101800	4287209	863	863	863	863	0
608	20250106	101700	4287209	863	863	863	863	0
609	20250106	101600	4287209	863	863	863	863	0
610	20250106	101500	4287209	863	863	863	863	0
611	20250106	101400	4287209	863	863	863	863	0
612	20250106	101300	4287209	863	863	863	863	0
613	20250106	101200	4287209	863	863	863	863	0
614	20250106	101100	4287209	863	863	863	863	0
615	20250106	101000	4287209	863	863	863	863	0
616	20250106	100900	4287209	863	863	863	863	0
617	20250106	100800	4287209	863	863	863	863	0
618	20250106	100700	4287209	863	863	863	863	0
619	20250106	100600	4287209	863	863	863	863	0
620	20250106	100500	4287209	863	863	863	863	0
621	20250106	100400	4287209	863	863	863	863	0
622	20250106	100300	4287209	863	863	863	863	0
623	20250106	100200	4287209	863	863	863	863	0
624	20250106	100100	4287209	863	863	863	863	0
625	20250106	100000	4287209	863	863	863	863	0
626	20250106	095900	4287209	863	863	863	863	0
627	20250106	095800	4287209	863	863	863	863	0
628	20250106	095700	4287209	863	863	863	863	0
629	20250106	095600	4287209	863	863	863	863	0
630	20250106	095500	4287209	863	863	863	863	0
631	20250106	095400	4287209	863	863	863	863	0
632	20250106	095300	4287209	863	863	863	863	6
633	20250106	095200	4282031	863	863	863	863	0
634	20250106	095100	4282031	863	855	864	855	2674
635	20250106	095000	1973845	861	861	861	861	0
636	20250106	094900	1973845	861	861	861	861	7
637	20250106	094800	1967818	861	861	861	861	0
638	20250106	094700	1967818	861	861	861	861	6
639	20250106	094600	1962652	861	861	861	861	4
640	20250106	094500	1959208	861	861	861	861	6
641	20250106	094400	1954042	861	861	861	861	0
642	20250106	094300	1954042	861	861	861	861	7
643	20250106	094200	1948015	861	861	861	861	24
644	20250106	094100	1927351	861	861	861	861	7
645	20250106	094000	1921324	861	861	861	861	0
646	20250106	093900	1921324	861	861	861	861	7
647	20250106	093800	1915297	862	862	862	862	0
648	20250106	093700	1915297	862	861	862	861	7
649	20250106	093600	1909264	862	862	862	862	0
650	20250106	093500	1909264	862	862	862	862	7
651	20250106	093400	1903230	860	860	860	860	0
652	20250106	093300	1903230	860	860	860	860	0
653	20250106	093200	1903230	860	860	860	860	0
654	20250106	093100	1903230	860	860	860	860	0
655	20250106	093000	1903230	860	860	860	860	10
656	20250106	092900	1894630	862	862	862	862	2
657	20250106	092800	1892906	863	863	863	863	0
658	20250106	092700	1892906	863	863	863	863	0
659	20250106	092600	1892906	863	863	863	863	0
660	20250106	092500	1892906	863	863	863	863	0
661	20250106	092400	1892906	863	863	863	863	0
662	20250106	092300	1892906	863	863	863	863	0
663	20250106	092200	1892906	863	863	863	863	0
664	20250106	092100	1892906	863	862	863	862	18
665	20250106	092000	1877377	863	863	863	863	0
666	20250106	091900	1877377	863	862	863	862	18
667	20250106	091800	1861847	863	863	863	863	0
668	20250106	091700	1861847	863	863	863	863	18
669	20250106	091600	1846313	864	864	864	864	0
670	20250106	091500	1846313	864	855	864	855	23
671	20250106	091400	1826493	864	864	864	864	0
672	20250106	091300	1826493	864	864	864	864	18
673	20250106	091200	1810941	855	855	855	855	0
674	20250106	091100	1810941	855	855	855	855	0
675	20250106	091000	1810941	855	853	855	853	1982
676	20250106	090900	118293	853	853	853	853	0
677	20250106	090800	118293	853	853	853	853	0
678	20250106	090700	118293	853	853	853	853	0
679	20250106	090600	118293	853	853	853	853	0
680	20250106	090500	118293	853	853	853	853	0
681	20250106	090400	118293	853	853	853	853	0
682	20250106	090300	118293	853	853	853	853	0
683	20250106	090200	118293	853	853	853	853	2
684	20250106	090100	116587	851	851	851	851	0
685	20250106	090000	116587	851	851	851	851	137