KissMeData/145270/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202700	168352496	977	977	977	977	1098
3	20250108	202600	168352496	977	977	977	977	0
4	20250108	202500	168352496	977	977	977	977	0
5	20250108	202400	168352496	977	977	977	977	0
6	20250108	202300	168352496	977	977	977	977	0
7	20250108	202200	168352496	977	977	977	977	0
8	20250108	202100	168352496	977	977	977	977	0
9	20250108	202000	168352496	977	977	977	977	0
10	20250108	201900	168352496	977	977	977	977	0
11	20250108	201800	168352496	977	977	977	977	0
12	20250108	201700	168352496	977	977	977	977	0
13	20250108	201600	168352496	977	977	977	977	0
14	20250108	201500	168352496	977	977	977	977	0
15	20250108	201400	168352496	977	977	977	977	0
16	20250108	201300	168352496	977	977	977	977	0
17	20250108	201200	168352496	977	977	977	977	0
18	20250108	201100	168352496	977	977	977	977	0
19	20250108	201000	168352496	977	977	977	977	0
20	20250108	200900	168352496	977	977	977	977	0
21	20250108	200800	168352496	977	977	977	977	0
22	20250108	200700	168352496	977	977	977	977	0
23	20250108	200600	168352496	977	977	977	977	0
24	20250108	200500	168352496	977	977	977	977	0
25	20250108	200400	168352496	977	977	977	977	0
26	20250108	200300	168352496	977	977	977	977	0
27	20250108	200200	168352496	977	977	977	977	0
28	20250108	200100	168352496	977	977	977	977	0
29	20250108	200000	168352496	977	977	977	977	0
30	20250108	195900	168352496	977	977	977	977	0
31	20250108	195800	168352496	977	977	977	977	0
32	20250108	195700	168352496	977	977	977	977	1098
33	20250108	195600	168352496	977	977	977	977	0
34	20250108	195500	168352496	977	977	977	977	0
35	20250108	195400	168352496	977	977	977	977	0
36	20250108	195300	168352496	977	977	977	977	0
37	20250108	195200	168352496	977	977	977	977	0
38	20250108	195100	168352496	977	977	977	977	0
39	20250108	195000	168352496	977	977	977	977	0
40	20250108	194900	168352496	977	977	977	977	0
41	20250108	194800	168352496	977	977	977	977	0
42	20250108	194700	168352496	977	977	977	977	0
43	20250108	194600	168352496	977	977	977	977	0
44	20250108	194500	168352496	977	977	977	977	0
45	20250108	194400	168352496	977	977	977	977	0
46	20250108	194300	168352496	977	977	977	977	0
47	20250108	194200	168352496	977	977	977	977	0
48	20250108	194100	168352496	977	977	977	977	0
49	20250108	194000	168352496	977	977	977	977	0
50	20250108	193900	168352496	977	977	977	977	0
51	20250108	193800	168352496	977	977	977	977	0
52	20250108	193700	168352496	977	977	977	977	0
53	20250108	193600	168352496	977	977	977	977	0
54	20250108	193500	168352496	977	977	977	977	0
55	20250108	193400	168352496	977	977	977	977	0
56	20250108	193300	168352496	977	977	977	977	0
57	20250108	193200	168352496	977	977	977	977	0
58	20250108	193100	168352496	977	977	977	977	0
59	20250108	193000	168352496	977	977	977	977	0
60	20250108	192900	168352496	977	977	977	977	0
61	20250108	192800	168352496	977	977	977	977	0
62	20250108	192700	168352496	977	977	977	977	1098
63	20250108	192600	168352496	977	977	977	977	0
64	20250108	192500	168352496	977	977	977	977	0
65	20250108	192400	168352496	977	977	977	977	0
66	20250108	192300	168352496	977	977	977	977	0
67	20250108	192200	168352496	977	977	977	977	0
68	20250108	192100	168352496	977	977	977	977	0
69	20250108	192000	168352496	977	977	977	977	0
70	20250108	191900	168352496	977	977	977	977	0
71	20250108	191800	168352496	977	977	977	977	0
72	20250108	191700	168352496	977	977	977	977	0
73	20250108	191600	168352496	977	977	977	977	0
74	20250108	191500	168352496	977	977	977	977	0
75	20250108	191400	168352496	977	977	977	977	0
76	20250108	191300	168352496	977	977	977	977	0
77	20250108	191200	168352496	977	977	977	977	0
78	20250108	191100	168352496	977	977	977	977	0
79	20250108	191000	168352496	977	977	977	977	0
80	20250108	190900	168352496	977	977	977	977	0
81	20250108	190800	168352496	977	977	977	977	0
82	20250108	190700	168352496	977	977	977	977	0
83	20250108	190600	168352496	977	977	977	977	0
84	20250108	190500	168352496	977	977	977	977	0
85	20250108	190400	168352496	977	977	977	977	0
86	20250108	190300	168352496	977	977	977	977	0
87	20250108	190200	168352496	977	977	977	977	0
88	20250108	190100	168352496	977	977	977	977	0
89	20250108	190000	168352496	977	977	977	977	0
90	20250108	185900	168352496	977	977	977	977	0
91	20250108	185800	168352496	977	977	977	977	0
92	20250108	185700	168352496	977	977	977	977	1098
93	20250108	185600	168352496	977	977	977	977	0
94	20250108	185500	168352496	977	977	977	977	0
95	20250108	185400	168352496	977	977	977	977	0
96	20250108	185300	168352496	977	977	977	977	0
97	20250108	185200	168352496	977	977	977	977	0
98	20250108	185100	168352496	977	977	977	977	0
99	20250108	185000	168352496	977	977	977	977	0
100	20250108	184900	168352496	977	977	977	977	0
101	20250108	184800	168352496	977	977	977	977	0
102	20250108	184700	168352496	977	977	977	977	0
103	20250108	184600	168352496	977	977	977	977	0
104	20250108	184500	168352496	977	977	977	977	0
105	20250108	184400	168352496	977	977	977	977	0
106	20250108	184300	168352496	977	977	977	977	0
107	20250108	184200	168352496	977	977	977	977	0
108	20250108	184100	168352496	977	977	977	977	0
109	20250108	184000	168352496	977	977	977	977	0
110	20250108	183900	168352496	977	977	977	977	0
111	20250108	183800	168352496	977	977	977	977	0
112	20250108	183700	168352496	977	977	977	977	0
113	20250108	183600	168352496	977	977	977	977	0
114	20250108	183500	168352496	977	977	977	977	0
115	20250108	183400	168352496	977	977	977	977	0
116	20250108	183300	168352496	977	977	977	977	0
117	20250108	183200	168352496	977	977	977	977	0
118	20250108	183100	168352496	977	977	977	977	0
119	20250108	183000	168352496	977	977	977	977	0
120	20250108	182900	168352496	977	977	977	977	0
121	20250108	182800	168352496	977	977	977	977	0
122	20250108	182700	168352496	977	977	977	977	1098
123	20250108	182600	168352496	977	977	977	977	0
124	20250108	182500	168352496	977	977	977	977	0
125	20250108	182400	168352496	977	977	977	977	0
126	20250108	182300	168352496	977	977	977	977	0
127	20250108	182200	168352496	977	977	977	977	0
128	20250108	182100	168352496	977	977	977	977	0
129	20250108	182000	168352496	977	977	977	977	0
130	20250108	181900	168352496	977	977	977	977	0
131	20250108	181800	168352496	977	977	977	977	0
132	20250108	181700	168352496	977	977	977	977	0
133	20250108	181600	168352496	977	977	977	977	0
134	20250108	181500	168352496	977	977	977	977	0
135	20250108	181400	168352496	977	977	977	977	0
136	20250108	181300	168352496	977	977	977	977	0
137	20250108	181200	168352496	977	977	977	977	0
138	20250108	181100	168352496	977	977	977	977	0
139	20250108	181000	168352496	977	977	977	977	0
140	20250108	180900	168352496	977	977	977	977	0
141	20250108	180800	168352496	977	977	977	977	0
142	20250108	180700	168352496	977	977	977	977	0
143	20250108	180600	168352496	977	977	977	977	0
144	20250108	180500	168352496	977	977	977	977	0
145	20250108	180400	168352496	977	977	977	977	0
146	20250108	180300	168352496	977	977	977	977	0
147	20250108	180200	168352496	977	977	977	977	0
148	20250108	180100	168352496	977	977	977	977	0
149	20250108	180000	168352496	977	977	977	977	0
150	20250108	175900	168352496	977	977	977	977	0
151	20250108	175800	168352496	977	977	977	977	0
152	20250108	175700	168352496	977	977	977	977	1098
153	20250108	175600	168352496	977	977	977	977	0
154	20250108	175500	168352496	977	977	977	977	0
155	20250108	175400	168352496	977	977	977	977	0
156	20250108	175300	168352496	977	977	977	977	0
157	20250108	175200	168352496	977	977	977	977	0
158	20250108	175100	168352496	977	977	977	977	0
159	20250108	175000	168352496	977	977	977	977	0
160	20250108	174900	168352496	977	977	977	977	0
161	20250108	174800	168352496	977	977	977	977	0
162	20250108	174700	168352496	977	977	977	977	0
163	20250108	174600	168352496	977	977	977	977	0
164	20250108	174500	168352496	977	977	977	977	0
165	20250108	174400	168352496	977	977	977	977	0
166	20250108	174300	168352496	977	977	977	977	0
167	20250108	174200	168352496	977	977	977	977	0
168	20250108	174100	168352496	977	977	977	977	0
169	20250108	174000	168352496	977	977	977	977	0
170	20250108	173900	168352496	977	977	977	977	0
171	20250108	173800	168352496	977	977	977	977	0
172	20250108	173700	168352496	977	977	977	977	0
173	20250108	173600	168352496	977	977	977	977	0
174	20250108	173500	168352496	977	977	977	977	0
175	20250108	173400	168352496	977	977	977	977	0
176	20250108	173300	168352496	977	977	977	977	0
177	20250108	173200	168352496	977	977	977	977	0
178	20250108	173100	168352496	977	977	977	977	0
179	20250108	173000	168352496	977	977	977	977	0
180	20250108	172900	168352496	977	977	977	977	0
181	20250108	172800	168352496	977	977	977	977	0
182	20250108	172700	168352496	977	977	977	977	1098
183	20250108	172600	168352496	977	977	977	977	0
184	20250108	172500	168352496	977	977	977	977	0
185	20250108	172400	168352496	977	977	977	977	0
186	20250108	172300	168352496	977	977	977	977	0
187	20250108	172200	168352496	977	977	977	977	0
188	20250108	172100	168352496	977	977	977	977	0
189	20250108	172000	168352496	977	977	977	977	0
190	20250108	171900	168352496	977	977	977	977	0
191	20250108	171800	168352496	977	977	977	977	0
192	20250108	171700	168352496	977	977	977	977	0
193	20250108	171600	168352496	977	977	977	977	0
194	20250108	171500	168352496	977	977	977	977	0
195	20250108	171400	168352496	977	977	977	977	0
196	20250108	171300	168352496	977	977	977	977	0
197	20250108	171200	168352496	977	977	977	977	0
198	20250108	171100	168352496	977	977	977	977	0
199	20250108	171000	168352496	977	977	977	977	0
200	20250108	170900	168352496	977	977	977	977	0
201	20250108	170800	168352496	977	977	977	977	0
202	20250108	170700	168352496	977	977	977	977	0
203	20250108	170600	168352496	977	977	977	977	0
204	20250108	170500	168352496	977	977	977	977	0
205	20250108	170400	168352496	977	977	977	977	0
206	20250108	170300	168352496	977	977	977	977	0
207	20250108	170200	168352496	977	977	977	977	0
208	20250108	170100	168352496	977	977	977	977	0
209	20250108	170000	168352496	977	977	977	977	0
210	20250108	165900	168352496	977	977	977	977	0
211	20250108	165800	168352496	977	977	977	977	0
212	20250108	165700	168352496	977	977	977	977	1098
213	20250108	165600	168352496	977	977	977	977	0
214	20250108	165500	168352496	977	977	977	977	0
215	20250108	165400	168352496	977	977	977	977	0
216	20250108	165300	168352496	977	977	977	977	0
217	20250108	165200	168352496	977	977	977	977	0
218	20250108	165100	168352496	977	977	977	977	0
219	20250108	165000	168352496	977	977	977	977	0
220	20250108	164900	168352496	977	977	977	977	0
221	20250108	164800	168352496	977	977	977	977	0
222	20250108	164700	168352496	977	977	977	977	0
223	20250108	164600	168352496	977	977	977	977	0
224	20250108	164500	168352496	977	977	977	977	0
225	20250108	164400	168352496	977	977	977	977	0
226	20250108	164300	168352496	977	977	977	977	0
227	20250108	164200	168352496	977	977	977	977	0
228	20250108	164100	168352496	977	977	977	977	0
229	20250108	164000	168352496	977	977	977	977	0
230	20250108	163900	168352496	977	977	977	977	0
231	20250108	163800	168352496	977	977	977	977	0
232	20250108	163700	168352496	977	977	977	977	0
233	20250108	163600	168352496	977	977	977	977	0
234	20250108	163500	168352496	977	977	977	977	0
235	20250108	163400	168352496	977	977	977	977	0
236	20250108	163300	168352496	977	977	977	977	0
237	20250108	163200	168352496	977	977	977	977	0
238	20250108	163100	168352496	977	977	977	977	0
239	20250108	163000	168352496	977	977	977	977	0
240	20250108	162900	168352496	977	977	977	977	0
241	20250108	162800	168352496	977	977	977	977	0
242	20250108	162700	168352496	977	977	977	977	1098
243	20250108	162600	168352496	977	977	977	977	0
244	20250108	162500	168352496	977	977	977	977	0
245	20250108	162400	168352496	977	977	977	977	0
246	20250108	162300	168352496	977	977	977	977	0
247	20250108	162200	168352496	977	977	977	977	0
248	20250108	162100	168352496	977	977	977	977	0
249	20250108	162000	168352496	977	977	977	977	0
250	20250108	161900	168352496	977	977	977	977	0
251	20250108	161800	168352496	977	977	977	977	0
252	20250108	161700	168352496	977	977	977	977	0
253	20250108	161600	168352496	977	977	977	977	0
254	20250108	161500	168352496	977	977	977	977	0
255	20250108	161400	168352496	977	977	977	977	0
256	20250108	161300	168352496	977	977	977	977	0
257	20250108	161200	168352496	977	977	977	977	0
258	20250108	161100	168352496	977	977	977	977	0
259	20250108	161000	168352496	977	977	977	977	0
260	20250108	160900	168352496	977	977	977	977	0
261	20250108	160800	168352496	977	977	977	977	0
262	20250108	160700	168352496	977	977	977	977	0
263	20250108	160600	168352496	977	977	977	977	0
264	20250108	160500	168352496	977	977	977	977	0
265	20250108	160400	168352496	977	977	977	977	0
266	20250108	160300	168352496	977	977	977	977	0
267	20250108	160200	168352496	977	977	977	977	0
268	20250108	160100	168352496	977	977	977	977	0
269	20250108	160000	168352496	977	977	977	977	0
270	20250108	155900	168352496	977	977	977	977	0
271	20250108	155800	168352496	977	977	977	977	0
272	20250108	155700	168352496	977	977	977	977	1098
273	20250108	155600	168352496	977	977	977	977	0
274	20250108	155500	168352496	977	977	977	977	0
275	20250108	155400	168352496	977	977	977	977	0
276	20250108	155300	168352496	977	977	977	977	0
277	20250108	155200	168352496	977	977	977	977	0
278	20250108	155100	168352496	977	977	977	977	0
279	20250108	155000	168352496	977	977	977	977	0
280	20250108	154900	168352496	977	977	977	977	0
281	20250108	154800	168352496	977	977	977	977	0
282	20250108	154700	168352496	977	977	977	977	0
283	20250108	154600	168352496	977	977	977	977	0
284	20250108	154500	168352496	977	977	977	977	0
285	20250108	154400	168352496	977	977	977	977	0
286	20250108	154300	168352496	977	977	977	977	0
287	20250108	154200	168352496	977	977	977	977	0
288	20250108	154100	168352496	977	977	977	977	0
289	20250108	154000	168352496	977	977	977	977	0
290	20250108	153900	168352496	977	977	977	977	0
291	20250108	153800	168352496	977	977	977	977	0
292	20250108	153700	168352496	977	977	977	977	0
293	20250108	153600	168352496	977	977	977	977	0
294	20250108	153500	168352496	977	977	977	977	0
295	20250108	153400	168352496	977	977	977	977	0
296	20250108	153300	168352496	977	977	977	977	0
297	20250108	153200	168352496	977	977	977	977	0
298	20250108	153100	168352496	977	977	977	977	0
299	20250108	153000	168352496	977	977	977	977	1098
300	20250108	152900	167279750	973	973	973	973	0
301	20250108	152800	167279750	973	973	973	973	0
302	20250108	152700	167279750	973	973	973	973	0
303	20250108	152600	167279750	973	973	973	973	0
304	20250108	152500	167279750	973	973	973	973	0
305	20250108	152400	167279750	973	973	973	973	0
306	20250108	152300	167279750	973	973	973	973	0
307	20250108	152200	167279750	973	973	973	973	0
308	20250108	152100	167279750	973	973	973	973	0
309	20250108	152000	167279750	973	973	973	973	0
310	20250108	151900	167279750	973	971	977	971	2217
311	20250108	151800	165122708	977	966	977	964	3629
312	20250108	151700	161620177	968	967	968	967	240
313	20250108	151600	161388088	965	967	967	963	7016
314	20250108	151500	154624223	967	966	967	966	102
315	20250108	151400	154525690	966	966	966	966	0
316	20250108	151300	154525690	966	966	966	966	0
317	20250108	151200	154525690	966	966	966	966	0
318	20250108	151100	154525690	966	966	966	966	0
319	20250108	151000	154525690	966	966	966	966	150
320	20250108	150900	154380790	967	965	967	965	120
321	20250108	150800	154264790	967	967	967	967	0
322	20250108	150700	154264790	967	967	967	967	100
323	20250108	150600	154168090	967	967	967	967	0
324	20250108	150500	154168090	967	965	967	963	7150
325	20250108	150400	147275737	965	965	965	965	1000
326	20250108	150300	146310737	965	964	965	964	32
327	20250108	150200	146279863	965	965	965	965	324
328	20250108	150100	145967203	964	965	965	964	1257
329	20250108	150000	144754354	965	965	967	965	1027
330	20250108	145900	143763208	966	966	966	966	21
331	20250108	145800	143742922	966	966	966	966	1
332	20250108	145700	143741956	967	967	967	967	0
333	20250108	145600	143741956	967	967	967	967	0
334	20250108	145500	143741956	967	967	967	967	13
335	20250108	145400	143729385	965	965	965	965	100
336	20250108	145300	143632885	965	965	965	965	100
337	20250108	145200	143536385	967	967	967	967	200
338	20250108	145100	143342985	967	967	967	967	0
339	20250108	145000	143342985	967	967	967	967	10
340	20250108	144900	143333315	967	967	967	967	0
341	20250108	144800	143333315	967	967	967	967	1
342	20250108	144700	143332348	965	965	965	965	2
343	20250108	144600	143330418	966	966	966	966	0
344	20250108	144500	143330418	966	966	966	966	0
345	20250108	144400	143330418	966	966	966	966	1000
346	20250108	144300	142364418	965	965	965	965	1
347	20250108	144200	142363453	964	964	964	964	0
348	20250108	144100	142363453	964	965	965	964	1044
349	20250108	144000	141356676	964	964	964	964	0
350	20250108	143900	141356676	964	964	964	964	0
351	20250108	143800	141356676	964	964	964	964	0
352	20250108	143700	141356676	964	965	965	964	12459
353	20250108	143600	129335096	966	966	966	966	53
354	20250108	143500	129283898	966	966	966	966	515
355	20250108	143400	128786408	966	966	966	966	0
356	20250108	143300	128786408	966	966	966	966	0
357	20250108	143200	128786408	966	966	966	966	0
358	20250108	143100	128786408	966	966	966	966	607
359	20250108	143000	128200046	966	966	966	966	0
360	20250108	142900	128200046	966	966	966	966	95
361	20250108	142800	128108276	966	966	966	966	1
362	20250108	142700	128107310	966	966	966	966	2
363	20250108	142600	128105378	967	967	967	967	11
364	20250108	142500	128094741	967	967	967	967	4
365	20250108	142400	128090873	967	967	967	967	1108
366	20250108	142300	127019437	967	967	967	967	3
367	20250108	142200	127016536	967	967	967	967	1
368	20250108	142100	127015569	966	966	966	966	0
369	20250108	142000	127015569	966	966	966	966	0
370	20250108	141900	127015569	966	966	966	966	189
371	20250108	141800	126832995	966	966	966	966	0
372	20250108	141700	126832995	966	966	966	966	0
373	20250108	141600	126832995	966	966	966	966	0
374	20250108	141500	126832995	966	966	966	966	11
375	20250108	141400	126822369	966	966	966	966	0
376	20250108	141300	126822369	966	966	966	966	0
377	20250108	141200	126822369	966	966	966	966	0
378	20250108	141100	126822369	966	966	966	966	0
379	20250108	141000	126822369	966	966	966	966	20
380	20250108	140900	126803049	965	965	965	965	513
381	20250108	140800	126308004	966	966	966	966	571
382	20250108	140700	125756418	966	966	966	966	200
383	20250108	140600	125563218	966	966	966	966	100
384	20250108	140500	125466618	966	966	966	966	0
385	20250108	140400	125466618	966	966	966	966	80
386	20250108	140300	125389338	966	966	966	966	2759
387	20250108	140200	122724144	967	967	967	967	0
388	20250108	140100	122724144	967	967	967	967	0
389	20250108	140000	122724144	967	967	967	967	0
390	20250108	135900	122724144	967	967	967	967	0
391	20250108	135800	122724144	967	967	967	967	927
392	20250108	135700	121827735	967	967	968	967	621
393	20250108	135600	121227227	967	967	967	967	0
394	20250108	135500	121227227	967	967	967	967	0
395	20250108	135400	121227227	967	967	967	967	0
396	20250108	135300	121227227	967	967	967	967	40
397	20250108	135200	121188547	966	966	966	966	0
398	20250108	135100	121188547	966	967	967	966	2303
399	20250108	135000	118961549	966	966	966	966	0
400	20250108	134900	118961549	966	966	966	966	0
401	20250108	134800	118961549	966	967	967	966	7
402	20250108	134700	118954786	967	967	967	967	0
403	20250108	134600	118954786	967	967	967	967	0
404	20250108	134500	118954786	967	967	967	967	2
405	20250108	134400	118952852	966	967	967	966	4
406	20250108	134300	118948987	966	967	967	966	103
407	20250108	134200	118849389	967	967	967	967	0
408	20250108	134100	118849389	967	967	967	967	0
409	20250108	134000	118849389	967	967	967	967	0
410	20250108	133900	118849389	967	967	967	967	100
411	20250108	133800	118752689	967	967	967	967	0
412	20250108	133700	118752689	967	967	967	967	0
413	20250108	133600	118752689	967	967	967	967	0
414	20250108	133500	118752689	967	967	967	967	0
415	20250108	133400	118752689	967	967	967	967	0
416	20250108	133300	118752689	967	967	967	967	118
417	20250108	133200	118638583	967	967	967	967	100
418	20250108	133100	118541883	967	967	967	967	0
419	20250108	133000	118541883	967	967	967	967	1000
420	20250108	132900	117574883	967	967	967	967	1000
421	20250108	132800	116607883	967	967	967	967	300
422	20250108	132700	116317783	967	966	967	966	1765
423	20250108	132600	114611030	967	967	967	966	364
424	20250108	132500	114259045	967	967	967	967	51
425	20250108	132400	114209728	967	967	967	967	0
426	20250108	132300	114209728	967	967	967	967	5
427	20250108	132200	114204893	967	967	967	967	0
428	20250108	132100	114204893	967	967	967	967	0
429	20250108	132000	114204893	967	967	967	967	160
430	20250108	131900	114050173	967	967	968	967	26
431	20250108	131800	114025030	967	967	967	967	540
432	20250108	131700	113502850	967	967	967	967	0
433	20250108	131600	113502850	967	967	967	967	100
434	20250108	131500	113406150	967	967	967	966	204
435	20250108	131400	113208884	968	967	968	966	310
436	20250108	131300	112908811	968	968	968	968	0
437	20250108	131200	112908811	968	968	968	968	2001
438	20250108	131100	110971843	968	968	968	968	10
439	20250108	131000	110962163	968	968	968	968	5156
440	20250108	130900	105971155	968	968	968	968	103
441	20250108	130800	105871451	968	968	968	968	0
442	20250108	130700	105871451	968	968	968	968	0
443	20250108	130600	105871451	968	967	968	967	102
444	20250108	130500	105772816	968	968	968	968	0
445	20250108	130400	105772816	968	968	968	968	0
446	20250108	130300	105772816	968	968	968	968	0
447	20250108	130200	105772816	968	968	968	968	0
448	20250108	130100	105772816	968	967	968	967	51
449	20250108	130000	105723498	968	968	968	968	0
450	20250108	125900	105723498	968	968	968	968	50
451	20250108	125800	105675098	968	966	968	966	2001
452	20250108	125700	103742130	966	966	966	966	0
453	20250108	125600	103742130	966	966	966	966	1
454	20250108	125500	103741164	968	967	968	967	269
455	20250108	125400	103481030	967	967	967	967	8010
456	20250108	125300	95735360	967	967	967	967	305
457	20250108	125200	95440425	967	967	967	967	709
458	20250108	125100	94754822	967	967	967	967	1
459	20250108	125000	94753855	967	967	967	967	786
460	20250108	124900	93993793	968	969	969	968	106
461	20250108	124800	93891184	969	968	969	968	6001
462	20250108	124700	88082215	967	967	967	967	0
463	20250108	124600	88082215	967	967	967	967	51
464	20250108	124500	88032898	967	967	967	967	0
465	20250108	124400	88032898	967	967	967	967	0
466	20250108	124300	88032898	967	968	968	967	1123
467	20250108	124200	86945954	968	968	968	968	0
468	20250108	124100	86945954	968	968	968	968	0
469	20250108	124000	86945954	968	968	968	968	14
470	20250108	123900	86932402	969	969	969	969	0
471	20250108	123800	86932402	969	969	969	969	2
472	20250108	123700	86930464	969	969	969	969	1
473	20250108	123600	86929495	969	969	969	969	0
474	20250108	123500	86929495	969	969	969	969	0
475	20250108	123400	86929495	969	970	970	969	5
476	20250108	123300	86924649	970	970	970	970	0
477	20250108	123200	86924649	970	970	970	970	0
478	20250108	123100	86924649	970	970	971	968	2213
479	20250108	123000	84782241	970	970	970	970	10
480	20250108	122900	84772541	970	968	974	966	13064
481	20250108	122800	72144376	968	969	974	968	242
482	20250108	122700	71910093	967	968	968	966	10691
483	20250108	122600	61571971	968	969	969	966	7021
484	20250108	122500	54782378	971	971	971	969	5041
485	20250108	122400	49896543	971	971	971	971	3695
486	20250108	122300	46308698	971	972	972	970	13109
487	20250108	122200	33586603	973	973	973	973	0
488	20250108	122100	33586603	973	973	973	973	0
489	20250108	122000	33586603	973	975	975	973	13000
490	20250108	121900	20928898	975	975	975	975	0
491	20250108	121800	20928898	975	975	975	975	0
492	20250108	121700	20928898	975	975	975	975	0
493	20250108	121600	20928898	975	975	975	975	0
494	20250108	121500	20928898	975	975	975	975	1910
495	20250108	121400	19066648	975	975	975	975	50
496	20250108	121300	19017898	975	975	975	975	0
497	20250108	121200	19017898	975	975	975	975	220
498	20250108	121100	18803398	974	974	974	974	0
499	20250108	121000	18803398	974	974	974	974	0
500	20250108	120900	18803398	974	974	974	974	0
501	20250108	120800	18803398	974	974	974	974	0
502	20250108	120700	18803398	974	974	974	974	0
503	20250108	120600	18803398	974	974	974	974	0
504	20250108	120500	18803398	974	974	974	974	100
505	20250108	120400	18705998	974	974	974	974	2
506	20250108	120300	18704050	974	974	974	974	0
507	20250108	120200	18704050	974	974	974	974	0
508	20250108	120100	18704050	974	974	974	974	0
509	20250108	120000	18704050	974	974	974	974	2
510	20250108	115900	18702102	975	975	975	975	0
511	20250108	115800	18702102	975	975	975	975	0
512	20250108	115700	18702102	975	975	975	975	0
513	20250108	115600	18702102	975	975	975	975	0
514	20250108	115500	18702102	975	975	975	975	0
515	20250108	115400	18702102	975	975	975	975	1
516	20250108	115300	18701127	975	975	975	975	0
517	20250108	115200	18701127	975	975	975	975	0
518	20250108	115100	18701127	975	975	975	975	0
519	20250108	115000	18701127	975	975	975	975	0
520	20250108	114900	18701127	975	975	975	975	0
521	20250108	114800	18701127	975	975	975	975	0
522	20250108	114700	18701127	975	975	975	975	0
523	20250108	114600	18701127	975	975	975	975	0
524	20250108	114500	18701127	975	975	975	975	100
525	20250108	114400	18603627	975	975	975	975	0
526	20250108	114300	18603627	975	975	975	975	500
527	20250108	114200	18116127	975	975	975	975	0
528	20250108	114100	18116127	975	975	975	975	0
529	20250108	114000	18116127	975	975	975	975	0
530	20250108	113900	18116127	975	975	975	975	153
531	20250108	113800	17966952	977	977	977	977	0
532	20250108	113700	17966952	977	977	977	977	7
533	20250108	113600	17960113	977	977	977	977	0
534	20250108	113500	17960113	977	977	977	977	1
535	20250108	113400	17959136	977	977	977	977	0
536	20250108	113300	17959136	977	977	977	977	1
537	20250108	113200	17958159	977	977	977	977	0
538	20250108	113100	17958159	977	977	977	977	0
539	20250108	113000	17958159	977	977	977	977	0
540	20250108	112900	17958159	977	977	977	977	0
541	20250108	112800	17958159	977	977	977	977	0
542	20250108	112700	17958159	977	977	977	977	2
543	20250108	112600	17956205	975	975	975	975	0
544	20250108	112500	17956205	975	975	975	975	2
545	20250108	112400	17954255	977	977	977	977	0
546	20250108	112300	17954255	977	977	977	977	10
547	20250108	112200	17944485	977	977	977	977	0
548	20250108	112100	17944485	977	977	977	977	40
549	20250108	112000	17905405	977	977	977	977	0
550	20250108	111900	17905405	977	977	977	977	1
551	20250108	111800	17904428	977	977	977	977	0
552	20250108	111700	17904428	977	977	977	977	14
553	20250108	111600	17890750	979	979	979	979	0
554	20250108	111500	17890750	979	976	979	976	15
555	20250108	111400	17876105	976	976	976	976	0
556	20250108	111300	17876105	976	976	976	976	0
557	20250108	111200	17876105	976	976	976	976	0
558	20250108	111100	17876105	976	976	976	976	0
559	20250108	111000	17876105	976	976	976	976	0
560	20250108	110900	17876105	976	976	976	976	0
561	20250108	110800	17876105	976	976	976	976	1
562	20250108	110700	17875129	977	977	977	977	0
563	20250108	110600	17875129	977	977	977	977	0
564	20250108	110500	17875129	977	977	977	977	0
565	20250108	110400	17875129	977	977	977	977	1
566	20250108	110300	17874152	975	975	975	975	0
567	20250108	110200	17874152	975	975	975	975	132
568	20250108	110100	17745452	974	974	974	974	4122
569	20250108	110000	13730624	975	975	975	975	0
570	20250108	105900	13730624	975	975	975	975	0
571	20250108	105800	13730624	975	975	975	975	1
572	20250108	105700	13729649	975	975	975	975	2
573	20250108	105600	13727699	975	975	975	975	4
574	20250108	105500	13723799	975	975	975	975	2
575	20250108	105400	13721849	975	975	975	975	2
576	20250108	105300	13719899	979	979	979	979	0
577	20250108	105200	13719899	979	977	979	977	3
578	20250108	105100	13716966	975	975	975	975	2
579	20250108	105000	13715016	975	975	975	975	0
580	20250108	104900	13715016	975	975	980	975	4
581	20250108	104800	13711111	977	977	977	977	0
582	20250108	104700	13711111	977	975	977	973	5291
583	20250108	104600	8561429	977	977	977	977	0
584	20250108	104500	8561429	977	977	977	977	0
585	20250108	104400	8561429	977	977	977	977	0
586	20250108	104300	8561429	977	977	977	977	0
587	20250108	104200	8561429	977	977	977	977	0
588	20250108	104100	8561429	977	977	977	977	0
589	20250108	104000	8561429	977	977	977	977	0
590	20250108	103900	8561429	977	977	977	977	0
591	20250108	103800	8561429	977	977	977	977	0
592	20250108	103700	8561429	977	977	977	977	10
593	20250108	103600	8551659	976	976	976	976	0
594	20250108	103500	8551659	976	976	976	976	0
595	20250108	103400	8551659	976	976	976	976	0
596	20250108	103300	8551659	976	976	976	976	3
597	20250108	103200	8548731	976	976	976	976	2
598	20250108	103100	8546779	979	976	979	976	5
599	20250108	103000	8541896	975	975	975	975	0
600	20250108	102900	8541896	975	975	975	975	0
601	20250108	102800	8541896	975	974	975	974	1563
602	20250108	102700	7019533	974	974	974	974	0
603	20250108	102600	7019533	974	974	974	974	0
604	20250108	102500	7019533	974	974	974	974	19
605	20250108	102400	7001027	975	975	975	975	0
606	20250108	102300	7001027	975	975	975	975	0
607	20250108	102200	7001027	975	976	976	975	404
608	20250108	102100	6606769	976	976	976	976	1
609	20250108	102000	6605793	976	976	976	976	181
610	20250108	101900	6429137	976	976	976	976	0
611	20250108	101800	6429137	976	976	976	976	0
612	20250108	101700	6429137	976	976	976	976	0
613	20250108	101600	6429137	976	976	976	976	0
614	20250108	101500	6429137	976	976	976	976	1
615	20250108	101400	6428161	976	976	976	976	1
616	20250108	101300	6427185	978	978	978	978	0
617	20250108	101200	6427185	978	975	978	975	50
618	20250108	101100	6378299	975	975	975	975	8
619	20250108	101000	6370499	974	974	974	974	2
620	20250108	100900	6368551	975	974	975	974	125
621	20250108	100800	6246796	974	974	974	974	0
622	20250108	100700	6246796	974	974	974	974	1
623	20250108	100600	6245822	974	974	974	974	1
624	20250108	100500	6244848	974	974	974	974	3
625	20250108	100400	6241926	974	974	974	974	0
626	20250108	100300	6241926	974	974	974	973	222
627	20250108	100200	6025898	973	973	973	973	0
628	20250108	100100	6025898	973	973	973	973	37
629	20250108	100000	5989897	974	974	974	974	0
630	20250108	095900	5989897	974	974	974	974	0
631	20250108	095800	5989897	974	974	974	974	5
632	20250108	095700	5985027	973	973	973	973	0
633	20250108	095600	5985027	973	973	973	973	5
634	20250108	095500	5980162	973	973	973	973	15
635	20250108	095400	5965567	973	974	974	973	18
636	20250108	095300	5948050	974	976	976	973	71
637	20250108	095200	5878949	974	974	974	974	0
638	20250108	095100	5878949	974	974	974	974	0
639	20250108	095000	5878949	974	977	977	974	3157
640	20250108	094900	2801900	977	977	977	977	0
641	20250108	094800	2801900	977	977	977	977	0
642	20250108	094700	2801900	977	977	977	977	0
643	20250108	094600	2801900	977	977	977	977	0
644	20250108	094500	2801900	977	977	977	977	0
645	20250108	094400	2801900	977	977	977	977	100
646	20250108	094300	2704200	977	977	977	977	0
647	20250108	094200	2704200	977	977	977	977	2
648	20250108	094100	2702246	977	977	977	977	10
649	20250108	094000	2692476	977	977	977	977	2
650	20250108	093900	2690522	977	977	977	977	2
651	20250108	093800	2688568	977	977	977	977	0
652	20250108	093700	2688568	977	977	977	977	1
653	20250108	093600	2687591	977	977	977	977	0
654	20250108	093500	2687591	977	977	977	977	11
655	20250108	093400	2676844	977	977	977	977	6
656	20250108	093300	2670982	977	977	977	977	14
657	20250108	093200	2657304	981	981	981	981	0
658	20250108	093100	2657304	981	981	981	981	0
659	20250108	093000	2657304	981	975	981	975	476
660	20250108	092900	2193194	975	975	975	975	0
661	20250108	092800	2193194	975	974	975	974	1385
662	20250108	092700	843752	974	974	974	974	3
663	20250108	092600	840830	976	976	976	976	2
664	20250108	092500	838878	981	981	981	981	0
665	20250108	092400	838878	981	975	981	975	639
666	20250108	092300	215840	981	977	981	976	26
667	20250108	092200	190450	976	976	976	976	42
668	20250108	092100	149458	981	981	981	981	0
669	20250108	092000	149458	981	981	981	981	0
670	20250108	091900	149458	981	981	981	981	0
671	20250108	091800	149458	981	981	981	981	0
672	20250108	091700	149458	981	981	981	981	0
673	20250108	091600	149458	981	980	981	980	5
674	20250108	091500	144557	976	976	976	976	0
675	20250108	091400	144557	976	976	976	976	15
676	20250108	091300	129917	976	976	976	976	0
677	20250108	091200	129917	976	976	976	976	0
678	20250108	091100	129917	976	976	976	976	100
679	20250108	091000	32317	981	981	981	981	0
680	20250108	090900	32317	981	981	981	981	7
681	20250108	090800	25450	981	981	981	981	2
682	20250108	090700	23488	981	981	981	981	0
683	20250108	090600	23488	981	981	981	981	2
684	20250108	090500	21526	981	981	981	981	0
685	20250108	090400	21526	981	981	981	981	0
686	20250108	090300	21526	981	976	981	976	12
687	20250108	090200	9805	976	976	976	976	0
688	20250108	090100	9805	976	976	976	976	1
689	20250108	090000	8829	977	985	985	977	9