KissMeData/097780/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	200800	9990748	905	905	905	905	200
3	20250108	200700	9990748	905	905	905	905	0
4	20250108	200600	9990748	905	905	905	905	0
5	20250108	200500	9990748	905	905	905	905	0
6	20250108	200400	9990748	905	905	905	905	0
7	20250108	200300	9990748	905	905	905	905	0
8	20250108	200200	9990748	905	905	905	905	0
9	20250108	200100	9990748	905	905	905	905	0
10	20250108	200000	9990748	905	905	905	905	0
11	20250108	195900	9990748	905	905	905	905	0
12	20250108	195800	9990748	905	905	905	905	0
13	20250108	195700	9990748	905	905	905	905	0
14	20250108	195600	9990748	905	905	905	905	0
15	20250108	195500	9990748	905	905	905	905	0
16	20250108	195400	9990748	905	905	905	905	0
17	20250108	195300	9990748	905	905	905	905	0
18	20250108	195200	9990748	905	905	905	905	0
19	20250108	195100	9990748	905	905	905	905	0
20	20250108	195000	9990748	905	905	905	905	0
21	20250108	194900	9990748	905	905	905	905	0
22	20250108	194800	9990748	905	905	905	905	0
23	20250108	194700	9990748	905	905	905	905	0
24	20250108	194600	9990748	905	905	905	905	0
25	20250108	194500	9990748	905	905	905	905	0
26	20250108	194400	9990748	905	905	905	905	0
27	20250108	194300	9990748	905	905	905	905	0
28	20250108	194200	9990748	905	905	905	905	0
29	20250108	194100	9990748	905	905	905	905	0
30	20250108	194000	9990748	905	905	905	905	0
31	20250108	193900	9990748	905	905	905	905	0
32	20250108	193800	9990748	905	905	905	905	200
33	20250108	193700	9990748	905	905	905	905	0
34	20250108	193600	9990748	905	905	905	905	0
35	20250108	193500	9990748	905	905	905	905	0
36	20250108	193400	9990748	905	905	905	905	0
37	20250108	193300	9990748	905	905	905	905	0
38	20250108	193200	9990748	905	905	905	905	0
39	20250108	193100	9990748	905	905	905	905	0
40	20250108	193000	9990748	905	905	905	905	0
41	20250108	192900	9990748	905	905	905	905	0
42	20250108	192800	9990748	905	905	905	905	0
43	20250108	192700	9990748	905	905	905	905	0
44	20250108	192600	9990748	905	905	905	905	0
45	20250108	192500	9990748	905	905	905	905	0
46	20250108	192400	9990748	905	905	905	905	0
47	20250108	192300	9990748	905	905	905	905	0
48	20250108	192200	9990748	905	905	905	905	0
49	20250108	192100	9990748	905	905	905	905	0
50	20250108	192000	9990748	905	905	905	905	0
51	20250108	191900	9990748	905	905	905	905	0
52	20250108	191800	9990748	905	905	905	905	0
53	20250108	191700	9990748	905	905	905	905	0
54	20250108	191600	9990748	905	905	905	905	0
55	20250108	191500	9990748	905	905	905	905	0
56	20250108	191400	9990748	905	905	905	905	0
57	20250108	191300	9990748	905	905	905	905	0
58	20250108	191200	9990748	905	905	905	905	0
59	20250108	191100	9990748	905	905	905	905	0
60	20250108	191000	9990748	905	905	905	905	0
61	20250108	190900	9990748	905	905	905	905	0
62	20250108	190800	9990748	905	905	905	905	200
63	20250108	190700	9990748	905	905	905	905	0
64	20250108	190600	9990748	905	905	905	905	0
65	20250108	190500	9990748	905	905	905	905	0
66	20250108	190400	9990748	905	905	905	905	0
67	20250108	190300	9990748	905	905	905	905	0
68	20250108	190200	9990748	905	905	905	905	0
69	20250108	190100	9990748	905	905	905	905	0
70	20250108	190000	9990748	905	905	905	905	0
71	20250108	185900	9990748	905	905	905	905	0
72	20250108	185800	9990748	905	905	905	905	0
73	20250108	185700	9990748	905	905	905	905	0
74	20250108	185600	9990748	905	905	905	905	0
75	20250108	185500	9990748	905	905	905	905	0
76	20250108	185400	9990748	905	905	905	905	0
77	20250108	185300	9990748	905	905	905	905	0
78	20250108	185200	9990748	905	905	905	905	0
79	20250108	185100	9990748	905	905	905	905	0
80	20250108	185000	9990748	905	905	905	905	0
81	20250108	184900	9990748	905	905	905	905	0
82	20250108	184800	9990748	905	905	905	905	0
83	20250108	184700	9990748	905	905	905	905	0
84	20250108	184600	9990748	905	905	905	905	0
85	20250108	184500	9990748	905	905	905	905	0
86	20250108	184400	9990748	905	905	905	905	0
87	20250108	184300	9990748	905	905	905	905	0
88	20250108	184200	9990748	905	905	905	905	0
89	20250108	184100	9990748	905	905	905	905	0
90	20250108	184000	9990748	905	905	905	905	0
91	20250108	183900	9990748	905	905	905	905	0
92	20250108	183800	9990748	905	905	905	905	200
93	20250108	183700	9990748	905	905	905	905	0
94	20250108	183600	9990748	905	905	905	905	0
95	20250108	183500	9990748	905	905	905	905	0
96	20250108	183400	9990748	905	905	905	905	0
97	20250108	183300	9990748	905	905	905	905	0
98	20250108	183200	9990748	905	905	905	905	0
99	20250108	183100	9990748	905	905	905	905	0
100	20250108	183000	9990748	905	905	905	905	0
101	20250108	182900	9990748	905	905	905	905	0
102	20250108	182800	9990748	905	905	905	905	0
103	20250108	182700	9990748	905	905	905	905	0
104	20250108	182600	9990748	905	905	905	905	0
105	20250108	182500	9990748	905	905	905	905	0
106	20250108	182400	9990748	905	905	905	905	0
107	20250108	182300	9990748	905	905	905	905	0
108	20250108	182200	9990748	905	905	905	905	0
109	20250108	182100	9990748	905	905	905	905	0
110	20250108	182000	9990748	905	905	905	905	0
111	20250108	181900	9990748	905	905	905	905	0
112	20250108	181800	9990748	905	905	905	905	0
113	20250108	181700	9990748	905	905	905	905	0
114	20250108	181600	9990748	905	905	905	905	0
115	20250108	181500	9990748	905	905	905	905	0
116	20250108	181400	9990748	905	905	905	905	0
117	20250108	181300	9990748	905	905	905	905	0
118	20250108	181200	9990748	905	905	905	905	0
119	20250108	181100	9990748	905	905	905	905	0
120	20250108	181000	9990748	905	905	905	905	0
121	20250108	180900	9990748	905	905	905	905	0
122	20250108	180800	9990748	905	905	905	905	200
123	20250108	180700	9990748	905	905	905	905	0
124	20250108	180600	9990748	905	905	905	905	0
125	20250108	180500	9990748	905	905	905	905	0
126	20250108	180400	9990748	905	905	905	905	0
127	20250108	180300	9990748	905	905	905	905	0
128	20250108	180200	9990748	905	905	905	905	0
129	20250108	180100	9990748	905	905	905	905	0
130	20250108	180000	9990748	905	905	905	905	0
131	20250108	175900	9990748	905	905	905	905	0
132	20250108	175800	9990748	905	905	905	905	0
133	20250108	175700	9990748	905	905	905	905	0
134	20250108	175600	9990748	905	905	905	905	0
135	20250108	175500	9990748	905	905	905	905	0
136	20250108	175400	9990748	905	905	905	905	0
137	20250108	175300	9990748	905	905	905	905	0
138	20250108	175200	9990748	905	905	905	905	0
139	20250108	175100	9990748	905	905	905	905	0
140	20250108	175000	9990748	905	905	905	905	0
141	20250108	174900	9990748	905	905	905	905	0
142	20250108	174800	9990748	905	905	905	905	0
143	20250108	174700	9990748	905	905	905	905	0
144	20250108	174600	9990748	905	905	905	905	0
145	20250108	174500	9990748	905	905	905	905	0
146	20250108	174400	9990748	905	905	905	905	0
147	20250108	174300	9990748	905	905	905	905	0
148	20250108	174200	9990748	905	905	905	905	0
149	20250108	174100	9990748	905	905	905	905	0
150	20250108	174000	9990748	905	905	905	905	0
151	20250108	173900	9990748	905	905	905	905	0
152	20250108	173800	9990748	905	905	905	905	200
153	20250108	173700	9990748	905	905	905	905	0
154	20250108	173600	9990748	905	905	905	905	0
155	20250108	173500	9990748	905	905	905	905	0
156	20250108	173400	9990748	905	905	905	905	0
157	20250108	173300	9990748	905	905	905	905	0
158	20250108	173200	9990748	905	905	905	905	0
159	20250108	173100	9990748	905	905	905	905	0
160	20250108	173000	9990748	905	905	905	905	0
161	20250108	172900	9990748	905	905	905	905	0
162	20250108	172800	9990748	905	905	905	905	0
163	20250108	172700	9990748	905	905	905	905	0
164	20250108	172600	9990748	905	905	905	905	0
165	20250108	172500	9990748	905	905	905	905	0
166	20250108	172400	9990748	905	905	905	905	0
167	20250108	172300	9990748	905	905	905	905	0
168	20250108	172200	9990748	905	905	905	905	0
169	20250108	172100	9990748	905	905	905	905	0
170	20250108	172000	9990748	905	905	905	905	0
171	20250108	171900	9990748	905	905	905	905	0
172	20250108	171800	9990748	905	905	905	905	0
173	20250108	171700	9990748	905	905	905	905	0
174	20250108	171600	9990748	905	905	905	905	0
175	20250108	171500	9990748	905	905	905	905	0
176	20250108	171400	9990748	905	905	905	905	0
177	20250108	171300	9990748	905	905	905	905	0
178	20250108	171200	9990748	905	905	905	905	0
179	20250108	171100	9990748	905	905	905	905	0
180	20250108	171000	9990748	905	905	905	905	0
181	20250108	170900	9990748	905	905	905	905	0
182	20250108	170800	9990748	905	905	905	905	200
183	20250108	170700	9990748	905	905	905	905	0
184	20250108	170600	9990748	905	905	905	905	0
185	20250108	170500	9990748	905	905	905	905	0
186	20250108	170400	9990748	905	905	905	905	0
187	20250108	170300	9990748	905	905	905	905	0
188	20250108	170200	9990748	905	905	905	905	0
189	20250108	170100	9990748	905	905	905	905	0
190	20250108	170000	9990748	905	905	905	905	0
191	20250108	165900	9990748	905	905	905	905	0
192	20250108	165800	9990748	905	905	905	905	0
193	20250108	165700	9990748	905	905	905	905	0
194	20250108	165600	9990748	905	905	905	905	0
195	20250108	165500	9990748	905	905	905	905	0
196	20250108	165400	9990748	905	905	905	905	0
197	20250108	165300	9990748	905	905	905	905	0
198	20250108	165200	9990748	905	905	905	905	0
199	20250108	165100	9990748	905	905	905	905	0
200	20250108	165000	9990748	905	905	905	905	0
201	20250108	164900	9990748	905	905	905	905	0
202	20250108	164800	9990748	905	905	905	905	0
203	20250108	164700	9990748	905	905	905	905	0
204	20250108	164600	9990748	905	905	905	905	0
205	20250108	164500	9990748	905	905	905	905	0
206	20250108	164400	9990748	905	905	905	905	0
207	20250108	164300	9990748	905	905	905	905	0
208	20250108	164200	9990748	905	905	905	905	0
209	20250108	164100	9990748	905	905	905	905	0
210	20250108	164000	9990748	905	905	905	905	0
211	20250108	163900	9990748	905	905	905	905	0
212	20250108	163800	9990748	905	905	905	905	200
213	20250108	163700	9990748	905	905	905	905	0
214	20250108	163600	9990748	905	905	905	905	0
215	20250108	163500	9990748	905	905	905	905	0
216	20250108	163400	9990748	905	905	905	905	0
217	20250108	163300	9990748	905	905	905	905	0
218	20250108	163200	9990748	905	905	905	905	0
219	20250108	163100	9990748	905	905	905	905	0
220	20250108	163000	9990748	905	905	905	905	0
221	20250108	162900	9990748	905	905	905	905	0
222	20250108	162800	9990748	905	905	905	905	0
223	20250108	162700	9990748	905	905	905	905	0
224	20250108	162600	9990748	905	905	905	905	0
225	20250108	162500	9990748	905	905	905	905	0
226	20250108	162400	9990748	905	905	905	905	0
227	20250108	162300	9990748	905	905	905	905	0
228	20250108	162200	9990748	905	905	905	905	0
229	20250108	162100	9990748	905	905	905	905	0
230	20250108	162000	9990748	905	905	905	905	0
231	20250108	161900	9990748	905	905	905	905	0
232	20250108	161800	9990748	905	905	905	905	0
233	20250108	161700	9990748	905	905	905	905	0
234	20250108	161600	9990748	905	905	905	905	0
235	20250108	161500	9990748	905	905	905	905	0
236	20250108	161400	9990748	905	905	905	905	0
237	20250108	161300	9990748	905	905	905	905	0
238	20250108	161200	9990748	905	905	905	905	0
239	20250108	161100	9990748	905	905	905	905	0
240	20250108	161000	9990748	905	905	905	905	0
241	20250108	160900	9990748	905	905	905	905	0
242	20250108	160800	9990748	905	905	905	905	200
243	20250108	160700	9990748	905	905	905	905	0
244	20250108	160600	9990748	905	905	905	905	0
245	20250108	160500	9990748	905	905	905	905	0
246	20250108	160400	9990748	905	905	905	905	0
247	20250108	160300	9990748	905	905	905	905	0
248	20250108	160200	9990748	905	905	905	905	0
249	20250108	160100	9990748	905	905	905	905	0
250	20250108	160000	9990748	905	905	905	905	0
251	20250108	155900	9990748	905	905	905	905	0
252	20250108	155800	9990748	905	905	905	905	0
253	20250108	155700	9990748	905	905	905	905	0
254	20250108	155600	9990748	905	905	905	905	0
255	20250108	155500	9990748	905	905	905	905	0
256	20250108	155400	9990748	905	905	905	905	0
257	20250108	155300	9990748	905	905	905	905	0
258	20250108	155200	9990748	905	905	905	905	0
259	20250108	155100	9990748	905	905	905	905	0
260	20250108	155000	9990748	905	905	905	905	0
261	20250108	154900	9990748	905	905	905	905	0
262	20250108	154800	9990748	905	905	905	905	0
263	20250108	154700	9990748	905	905	905	905	0
264	20250108	154600	9990748	905	905	905	905	0
265	20250108	154500	9990748	905	905	905	905	0
266	20250108	154400	9990748	905	905	905	905	0
267	20250108	154300	9990748	905	905	905	905	0
268	20250108	154200	9990748	905	905	905	905	0
269	20250108	154100	9990748	905	905	905	905	0
270	20250108	154000	9990748	905	905	905	905	0
271	20250108	153900	9990748	905	905	905	905	0
272	20250108	153800	9990748	905	905	905	905	200
273	20250108	153700	9990748	905	905	905	905	0
274	20250108	153600	9990748	905	905	905	905	0
275	20250108	153500	9990748	905	905	905	905	0
276	20250108	153400	9990748	905	905	905	905	0
277	20250108	153300	9990748	905	905	905	905	0
278	20250108	153200	9990748	905	905	905	905	0
279	20250108	153100	9990748	905	905	905	905	0
280	20250108	153000	9990748	905	905	905	905	200
281	20250108	152900	9809748	905	905	905	905	0
282	20250108	152800	9809748	905	905	905	905	0
283	20250108	152700	9809748	905	905	905	905	0
284	20250108	152600	9809748	905	905	905	905	0
285	20250108	152500	9809748	905	905	905	905	0
286	20250108	152400	9809748	905	905	905	905	0
287	20250108	152300	9809748	905	905	905	905	0
288	20250108	152200	9809748	905	905	905	905	0
289	20250108	152100	9809748	905	905	905	905	0
290	20250108	152000	9809748	905	905	905	905	0
291	20250108	151900	9809748	905	903	905	903	15
292	20250108	151800	9796199	905	905	905	905	0
293	20250108	151700	9796199	905	905	905	905	0
294	20250108	151600	9796199	905	905	905	905	0
295	20250108	151500	9796199	905	905	905	905	0
296	20250108	151400	9796199	905	905	905	905	0
297	20250108	151300	9796199	905	904	905	904	4
298	20250108	151200	9792581	904	904	904	904	180
299	20250108	151100	9629861	905	905	905	905	0
300	20250108	151000	9629861	905	905	905	905	0
301	20250108	150900	9629861	905	905	905	905	0
302	20250108	150800	9629861	905	905	905	905	0
303	20250108	150700	9629861	905	905	905	905	0
304	20250108	150600	9629861	905	905	905	905	0
305	20250108	150500	9629861	905	905	905	905	0
306	20250108	150400	9629861	905	905	905	905	30
307	20250108	150300	9602711	905	905	905	905	201
308	20250108	150200	9420806	905	905	905	905	0
309	20250108	150100	9420806	905	905	905	905	0
310	20250108	150000	9420806	905	905	905	905	0
311	20250108	145900	9420806	905	905	905	905	0
312	20250108	145800	9420806	905	905	905	905	0
313	20250108	145700	9420806	905	905	905	905	0
314	20250108	145600	9420806	905	905	905	905	0
315	20250108	145500	9420806	905	905	905	905	0
316	20250108	145400	9420806	905	905	905	905	0
317	20250108	145300	9420806	905	905	905	905	0
318	20250108	145200	9420806	905	905	905	905	0
319	20250108	145100	9420806	905	905	905	905	0
320	20250108	145000	9420806	905	905	905	905	0
321	20250108	144900	9420806	905	905	905	905	0
322	20250108	144800	9420806	905	905	905	905	0
323	20250108	144700	9420806	905	905	905	905	0
324	20250108	144600	9420806	905	905	905	905	0
325	20250108	144500	9420806	905	905	905	905	0
326	20250108	144400	9420806	905	905	905	905	0
327	20250108	144300	9420806	905	905	905	905	0
328	20250108	144200	9420806	905	905	905	905	2
329	20250108	144100	9418996	904	904	904	904	1
330	20250108	144000	9418092	905	904	905	904	21
331	20250108	143900	9399107	905	903	905	903	12
332	20250108	143800	9388267	905	905	905	905	0
333	20250108	143700	9388267	905	905	905	905	0
334	20250108	143600	9388267	905	905	905	905	0
335	20250108	143500	9388267	905	905	905	905	0
336	20250108	143400	9388267	905	905	905	905	0
337	20250108	143300	9388267	905	905	905	905	0
338	20250108	143200	9388267	905	905	905	905	0
339	20250108	143100	9388267	905	905	905	905	0
340	20250108	143000	9388267	905	905	905	905	0
341	20250108	142900	9388267	905	905	905	905	0
342	20250108	142800	9388267	905	905	905	905	0
343	20250108	142700	9388267	905	905	905	905	0
344	20250108	142600	9388267	905	905	905	905	0
345	20250108	142500	9388267	905	905	905	905	0
346	20250108	142400	9388267	905	905	905	905	0
347	20250108	142300	9388267	905	905	905	905	0
348	20250108	142200	9388267	905	905	905	905	0
349	20250108	142100	9388267	905	903	905	901	264
350	20250108	142000	9150218	905	905	905	905	0
351	20250108	141900	9150218	905	905	905	905	0
352	20250108	141800	9150218	905	905	905	905	30
353	20250108	141700	9123068	905	904	905	904	190
354	20250108	141600	8951304	905	905	905	905	12
355	20250108	141500	8940444	904	904	904	904	21
356	20250108	141400	8921460	905	905	905	905	0
357	20250108	141300	8921460	905	905	905	905	0
358	20250108	141200	8921460	905	905	905	905	0
359	20250108	141100	8921460	905	905	905	905	0
360	20250108	141000	8921460	905	905	905	905	0
361	20250108	140900	8921460	905	905	905	905	0
362	20250108	140800	8921460	905	905	905	905	0
363	20250108	140700	8921460	905	905	905	905	0
364	20250108	140600	8921460	905	905	905	905	0
365	20250108	140500	8921460	905	905	905	905	0
366	20250108	140400	8921460	905	904	905	904	3
367	20250108	140300	8918746	903	903	903	903	239
368	20250108	140200	8702929	903	903	903	903	287
369	20250108	140100	8443768	903	903	903	903	0
370	20250108	140000	8443768	903	903	903	903	0
371	20250108	135900	8443768	903	903	903	902	10
372	20250108	135800	8434741	903	903	903	903	0
373	20250108	135700	8434741	903	903	903	903	0
374	20250108	135600	8434741	903	903	903	903	0
375	20250108	135500	8434741	903	903	903	903	0
376	20250108	135400	8434741	903	903	903	903	0
377	20250108	135300	8434741	903	903	903	903	0
378	20250108	135200	8434741	903	903	903	903	0
379	20250108	135100	8434741	903	903	903	903	0
380	20250108	135000	8434741	903	903	903	903	0
381	20250108	134900	8434741	903	903	903	903	0
382	20250108	134800	8434741	903	903	903	903	3
383	20250108	134700	8432032	902	902	902	902	139
384	20250108	134600	8306654	902	902	902	902	0
385	20250108	134500	8306654	902	902	902	902	0
386	20250108	134400	8306654	902	902	902	902	0
387	20250108	134300	8306654	902	902	902	902	1
388	20250108	134200	8305752	903	904	904	903	120
389	20250108	134100	8197292	905	904	905	904	102
390	20250108	134000	8105082	905	905	905	903	13
391	20250108	133900	8093332	904	904	905	904	4
392	20250108	133800	8089714	902	902	902	902	0
393	20250108	133700	8089714	902	902	902	902	100
394	20250108	133600	7999514	906	906	906	906	0
395	20250108	133500	7999514	906	906	906	906	0
396	20250108	133400	7999514	906	904	906	904	2
397	20250108	133300	7997704	902	902	902	902	10
398	20250108	133200	7988684	906	906	906	906	0
399	20250108	133100	7988684	906	906	906	906	0
400	20250108	133000	7988684	906	906	906	906	0
401	20250108	132900	7988684	906	906	906	906	0
402	20250108	132800	7988684	906	906	906	906	0
403	20250108	132700	7988684	906	906	906	906	0
404	20250108	132600	7988684	906	906	906	906	0
405	20250108	132500	7988684	906	906	906	906	0
406	20250108	132400	7988684	906	906	906	906	0
407	20250108	132300	7988684	906	906	906	906	0
408	20250108	132200	7988684	906	906	906	906	0
409	20250108	132100	7988684	906	906	906	906	0
410	20250108	132000	7988684	906	906	906	906	0
411	20250108	131900	7988684	906	906	906	906	0
412	20250108	131800	7988684	906	904	906	904	4
413	20250108	131700	7985064	906	906	906	906	0
414	20250108	131600	7985064	906	906	906	906	0
415	20250108	131500	7985064	906	906	906	906	0
416	20250108	131400	7985064	906	906	906	906	0
417	20250108	131300	7985064	906	906	906	906	0
418	20250108	131200	7985064	906	906	906	906	0
419	20250108	131100	7985064	906	906	906	906	0
420	20250108	131000	7985064	906	906	906	906	0
421	20250108	130900	7985064	906	906	906	906	0
422	20250108	130800	7985064	906	906	906	906	0
423	20250108	130700	7985064	906	906	906	906	0
424	20250108	130600	7985064	906	906	906	906	0
425	20250108	130500	7985064	906	906	906	906	0
426	20250108	130400	7985064	906	906	906	906	0
427	20250108	130300	7985064	906	904	906	904	4
428	20250108	130200	7981444	902	903	903	902	1000
429	20250108	130100	7079277	906	906	906	906	0
430	20250108	130000	7079277	906	905	906	905	2
431	20250108	125900	7077466	905	905	905	905	0
432	20250108	125800	7077466	905	905	905	905	0
433	20250108	125700	7077466	905	905	905	905	0
434	20250108	125600	7077466	905	905	905	905	0
435	20250108	125500	7077466	905	905	905	905	0
436	20250108	125400	7077466	905	905	905	905	0
437	20250108	125300	7077466	905	905	905	905	0
438	20250108	125200	7077466	905	905	905	905	0
439	20250108	125100	7077466	905	905	905	905	0
440	20250108	125000	7077466	905	905	905	905	1
441	20250108	124900	7076561	905	905	905	905	1
442	20250108	124800	7075656	905	905	905	905	0
443	20250108	124700	7075656	905	905	905	905	0
444	20250108	124600	7075656	905	905	905	905	1
445	20250108	124500	7074751	906	906	906	906	0
446	20250108	124400	7074751	906	906	906	906	0
447	20250108	124300	7074751	906	906	906	906	0
448	20250108	124200	7074751	906	906	906	906	0
449	20250108	124100	7074751	906	906	906	906	0
450	20250108	124000	7074751	906	906	906	906	0
451	20250108	123900	7074751	906	905	906	905	2
452	20250108	123800	7072940	905	905	905	905	0
453	20250108	123700	7072940	905	905	905	905	0
454	20250108	123600	7072940	905	905	905	905	2
455	20250108	123500	7071130	905	905	905	905	3
456	20250108	123400	7068415	905	905	905	905	2
457	20250108	123300	7066605	906	906	906	906	0
458	20250108	123200	7066605	906	906	906	906	0
459	20250108	123100	7066605	906	906	906	906	0
460	20250108	123000	7066605	906	906	906	906	0
461	20250108	122900	7066605	906	906	906	906	0
462	20250108	122800	7066605	906	905	906	905	300
463	20250108	122700	6794806	906	906	906	906	0
464	20250108	122600	6794806	906	905	906	905	3
465	20250108	122500	6792089	906	906	906	906	0
466	20250108	122400	6792089	906	906	906	906	0
467	20250108	122300	6792089	906	906	906	906	0
468	20250108	122200	6792089	906	906	906	906	0
469	20250108	122100	6792089	906	906	906	906	0
470	20250108	122000	6792089	906	904	906	904	40
471	20250108	121900	6755926	904	904	904	904	12
472	20250108	121800	6745078	906	906	906	906	0
473	20250108	121700	6745078	906	906	906	906	0
474	20250108	121600	6745078	906	906	906	906	0
475	20250108	121500	6745078	906	906	906	906	0
476	20250108	121400	6745078	906	906	906	906	0
477	20250108	121300	6745078	906	906	906	906	0
478	20250108	121200	6745078	906	906	906	906	0
479	20250108	121100	6745078	906	906	906	906	0
480	20250108	121000	6745078	906	906	906	906	0
481	20250108	120900	6745078	906	906	906	906	0
482	20250108	120800	6745078	906	906	906	906	0
483	20250108	120700	6745078	906	906	906	906	0
484	20250108	120600	6745078	906	906	906	906	0
485	20250108	120500	6745078	906	906	906	906	0
486	20250108	120400	6745078	906	906	906	906	0
487	20250108	120300	6745078	906	906	906	906	0
488	20250108	120200	6745078	906	906	906	906	0
489	20250108	120100	6745078	906	906	906	906	0
490	20250108	120000	6745078	906	906	906	906	2003
491	20250108	115900	4930360	906	906	906	906	0
492	20250108	115800	4930360	906	906	906	906	0
493	20250108	115700	4930360	906	906	906	906	0
494	20250108	115600	4930360	906	906	906	906	0
495	20250108	115500	4930360	906	906	906	906	0
496	20250108	115400	4930360	906	906	906	906	0
497	20250108	115300	4930360	906	906	906	906	0
498	20250108	115200	4930360	906	906	906	906	0
499	20250108	115100	4930360	906	906	906	906	0
500	20250108	115000	4930360	906	906	906	906	0
501	20250108	114900	4930360	906	906	906	906	0
502	20250108	114800	4930360	906	906	906	906	2
503	20250108	114700	4928548	905	905	905	905	0
504	20250108	114600	4928548	905	905	905	905	0
505	20250108	114500	4928548	905	905	905	905	0
506	20250108	114400	4928548	905	905	905	905	0
507	20250108	114300	4928548	905	905	905	905	561
508	20250108	114200	4420843	907	907	907	907	0
509	20250108	114100	4420843	907	907	907	907	0
510	20250108	114000	4420843	907	907	907	907	0
511	20250108	113900	4420843	907	907	907	907	0
512	20250108	113800	4420843	907	907	907	907	9
513	20250108	113700	4412680	907	907	907	907	243
514	20250108	113600	4192279	907	907	907	907	95
515	20250108	113500	4106114	909	906	909	906	11
516	20250108	113400	4096129	905	905	905	905	0
517	20250108	113300	4096129	905	905	905	905	0
518	20250108	113200	4096129	905	905	905	905	0
519	20250108	113100	4096129	905	905	905	905	0
520	20250108	113000	4096129	905	908	909	905	14
521	20250108	112900	4083432	909	909	909	909	0
522	20250108	112800	4083432	909	909	909	909	0
523	20250108	112700	4083432	909	908	909	908	5
524	20250108	112600	4078888	906	906	906	906	0
525	20250108	112500	4078888	906	906	906	906	2
526	20250108	112400	4077076	907	907	907	907	0
527	20250108	112300	4077076	907	907	907	907	10
528	20250108	112200	4068006	909	909	909	909	0
529	20250108	112100	4068006	909	909	909	909	0
530	20250108	112000	4068006	909	909	909	909	0
531	20250108	111900	4068006	909	909	909	909	0
532	20250108	111800	4068006	909	909	909	909	0
533	20250108	111700	4068006	909	909	909	909	0
534	20250108	111600	4068006	909	909	909	909	3
535	20250108	111500	4065279	907	907	907	907	1
536	20250108	111400	4064372	907	907	907	907	0
537	20250108	111300	4064372	907	907	907	907	1
538	20250108	111200	4063465	910	910	910	910	0
539	20250108	111100	4063465	910	910	910	910	0
540	20250108	111000	4063465	910	910	910	910	0
541	20250108	110900	4063465	910	910	910	910	0
542	20250108	110800	4063465	910	910	910	910	0
543	20250108	110700	4063465	910	910	910	910	0
544	20250108	110600	4063465	910	910	910	910	0
545	20250108	110500	4063465	910	910	910	910	0
546	20250108	110400	4063465	910	910	910	910	0
547	20250108	110300	4063465	910	905	910	905	3
548	20250108	110200	4060743	910	910	910	910	0
549	20250108	110100	4060743	910	905	910	905	3
550	20250108	110000	4058018	904	906	906	904	500
551	20250108	105900	3605649	910	910	910	910	0
552	20250108	105800	3605649	910	910	910	910	0
553	20250108	105700	3605649	910	908	910	908	1090
554	20250108	105600	2613771	908	908	908	908	0
555	20250108	105500	2613771	908	908	910	908	59
556	20250108	105400	2560089	908	908	908	908	0
557	20250108	105300	2560089	908	908	908	908	1
558	20250108	105200	2559181	910	910	910	910	0
559	20250108	105100	2559181	910	910	910	910	0
560	20250108	105000	2559181	910	910	910	910	0
561	20250108	104900	2559181	910	910	910	910	0
562	20250108	104800	2559181	910	910	910	910	0
563	20250108	104700	2559181	910	908	910	908	20
564	20250108	104600	2540983	910	910	910	910	0
565	20250108	104500	2540983	910	910	910	910	0
566	20250108	104400	2540983	910	910	910	910	0
567	20250108	104300	2540983	910	910	910	910	0
568	20250108	104200	2540983	910	910	910	910	0
569	20250108	104100	2540983	910	910	910	910	0
570	20250108	104000	2540983	910	910	910	910	0
571	20250108	103900	2540983	910	910	910	910	0
572	20250108	103800	2540983	910	910	910	910	0
573	20250108	103700	2540983	910	910	910	910	0
574	20250108	103600	2540983	910	910	910	910	0
575	20250108	103500	2540983	910	910	910	910	0
576	20250108	103400	2540983	910	910	910	910	0
577	20250108	103300	2540983	910	910	910	910	0
578	20250108	103200	2540983	910	910	910	910	0
579	20250108	103100	2540983	910	910	910	910	0
580	20250108	103000	2540983	910	910	910	910	0
581	20250108	102900	2540983	910	910	910	910	0
582	20250108	102800	2540983	910	910	910	910	0
583	20250108	102700	2540983	910	910	910	910	0
584	20250108	102600	2540983	910	910	910	910	0
585	20250108	102500	2540983	910	910	910	910	0
586	20250108	102400	2540983	910	908	910	908	10
587	20250108	102300	2531885	908	908	908	908	5
588	20250108	102200	2527345	910	908	910	908	169
589	20250108	102100	2373776	909	909	909	909	0
590	20250108	102000	2373776	909	909	909	909	0
591	20250108	101900	2373776	909	909	909	909	0
592	20250108	101800	2373776	909	909	909	909	0
593	20250108	101700	2373776	909	909	909	909	0
594	20250108	101600	2373776	909	909	909	909	0
595	20250108	101500	2373776	909	909	909	909	0
596	20250108	101400	2373776	909	909	909	909	0
597	20250108	101300	2373776	909	908	909	906	78
598	20250108	101200	2302954	910	910	910	910	0
599	20250108	101100	2302954	910	910	910	910	0
600	20250108	101000	2302954	910	910	910	910	0
601	20250108	100900	2302954	910	909	910	909	26
602	20250108	100800	2279317	909	909	909	909	0
603	20250108	100700	2279317	909	909	909	909	2
604	20250108	100600	2277499	908	908	908	908	6
605	20250108	100500	2272051	908	908	908	908	0
606	20250108	100400	2272051	908	908	908	908	213
607	20250108	100300	2078647	910	910	910	910	1
608	20250108	100200	2077737	910	910	910	910	17
609	20250108	100100	2062267	910	910	910	910	0
610	20250108	100000	2062267	910	910	910	910	0
611	20250108	095900	2062267	910	910	910	910	0
612	20250108	095800	2062267	910	910	910	910	0
613	20250108	095700	2062267	910	910	910	910	0
614	20250108	095600	2062267	910	910	910	910	0
615	20250108	095500	2062267	910	910	910	910	0
616	20250108	095400	2062267	910	910	910	910	0
617	20250108	095300	2062267	910	910	910	910	0
618	20250108	095200	2062267	910	909	910	909	464
619	20250108	095100	1640489	909	909	909	909	0
620	20250108	095000	1640489	909	909	909	909	0
621	20250108	094900	1640489	909	909	909	909	0
622	20250108	094800	1640489	909	909	909	909	3
623	20250108	094700	1637762	908	908	908	908	0
624	20250108	094600	1637762	908	908	908	908	1
625	20250108	094500	1636854	909	909	909	909	0
626	20250108	094400	1636854	909	906	909	906	217
627	20250108	094300	1439607	906	906	909	906	4
628	20250108	094200	1435977	910	910	910	910	0
629	20250108	094100	1435977	910	910	910	910	0
630	20250108	094000	1435977	910	910	910	910	0
631	20250108	093900	1435977	910	910	910	910	0
632	20250108	093800	1435977	910	910	910	910	0
633	20250108	093700	1435977	910	910	910	910	0
634	20250108	093600	1435977	910	910	910	910	0
635	20250108	093500	1435977	910	910	910	910	0
636	20250108	093400	1435977	910	910	910	910	0
637	20250108	093300	1435977	910	910	910	910	0
638	20250108	093200	1435977	910	910	910	910	0
639	20250108	093100	1435977	910	910	910	910	0
640	20250108	093000	1435977	910	910	910	910	0
641	20250108	092900	1435977	910	910	910	910	0
642	20250108	092800	1435977	910	910	910	910	0
643	20250108	092700	1435977	910	910	910	910	0
644	20250108	092600	1435977	910	910	910	910	0
645	20250108	092500	1435977	910	910	910	910	0
646	20250108	092400	1435977	910	910	910	910	0
647	20250108	092300	1435977	910	910	910	910	0
648	20250108	092200	1435977	910	910	910	910	0
649	20250108	092100	1435977	910	910	910	910	0
650	20250108	092000	1435977	910	910	910	910	0
651	20250108	091900	1435977	910	910	910	910	0
652	20250108	091800	1435977	910	909	910	909	5
653	20250108	091700	1431431	903	909	909	903	505
654	20250108	091600	972392	909	909	909	909	0
655	20250108	091500	972392	909	909	909	909	0
656	20250108	091400	972392	909	909	909	909	2
657	20250108	091300	970574	908	908	908	908	110
658	20250108	091200	870694	908	908	908	908	190
659	20250108	091100	698174	908	908	908	908	0
660	20250108	091000	698174	908	908	908	908	100
661	20250108	090900	607374	908	908	908	908	0
662	20250108	090800	607374	908	908	908	908	0
663	20250108	090700	607374	908	908	908	908	0
664	20250108	090600	607374	908	908	908	908	0
665	20250108	090500	607374	908	908	908	908	500
666	20250108	090400	153374	908	907	908	907	166
667	20250108	090300	2721	907	907	907	907	0
668	20250108	090200	2721	907	907	907	907	3
669	20250108	090100	0	905	905	905	905	0
670	20250108	090000	0	905	905	905	905	0