KissMeData/022220/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190700	46175356	976	976	976	976	502
3	20250108	190600	46175356	976	976	976	976	0
4	20250108	190500	46175356	976	976	976	976	0
5	20250108	190400	46175356	976	976	976	976	0
6	20250108	190300	46175356	976	976	976	976	0
7	20250108	190200	46175356	976	976	976	976	0
8	20250108	190100	46175356	976	976	976	976	0
9	20250108	190000	46175356	976	976	976	976	0
10	20250108	185900	46175356	976	976	976	976	0
11	20250108	185800	46175356	976	976	976	976	0
12	20250108	185700	46175356	976	976	976	976	0
13	20250108	185600	46175356	976	976	976	976	0
14	20250108	185500	46175356	976	976	976	976	0
15	20250108	185400	46175356	976	976	976	976	0
16	20250108	185300	46175356	976	976	976	976	0
17	20250108	185200	46175356	976	976	976	976	0
18	20250108	185100	46175356	976	976	976	976	0
19	20250108	185000	46175356	976	976	976	976	0
20	20250108	184900	46175356	976	976	976	976	0
21	20250108	184800	46175356	976	976	976	976	0
22	20250108	184700	46175356	976	976	976	976	0
23	20250108	184600	46175356	976	976	976	976	0
24	20250108	184500	46175356	976	976	976	976	0
25	20250108	184400	46175356	976	976	976	976	0
26	20250108	184300	46175356	976	976	976	976	0
27	20250108	184200	46175356	976	976	976	976	0
28	20250108	184100	46175356	976	976	976	976	0
29	20250108	184000	46175356	976	976	976	976	0
30	20250108	183900	46175356	976	976	976	976	0
31	20250108	183800	46175356	976	976	976	976	0
32	20250108	183700	46175356	976	976	976	976	502
33	20250108	183600	46175356	976	976	976	976	0
34	20250108	183500	46175356	976	976	976	976	0
35	20250108	183400	46175356	976	976	976	976	0
36	20250108	183300	46175356	976	976	976	976	0
37	20250108	183200	46175356	976	976	976	976	0
38	20250108	183100	46175356	976	976	976	976	0
39	20250108	183000	46175356	976	976	976	976	0
40	20250108	182900	46175356	976	976	976	976	0
41	20250108	182800	46175356	976	976	976	976	0
42	20250108	182700	46175356	976	976	976	976	0
43	20250108	182600	46175356	976	976	976	976	0
44	20250108	182500	46175356	976	976	976	976	0
45	20250108	182400	46175356	976	976	976	976	0
46	20250108	182300	46175356	976	976	976	976	0
47	20250108	182200	46175356	976	976	976	976	0
48	20250108	182100	46175356	976	976	976	976	0
49	20250108	182000	46175356	976	976	976	976	0
50	20250108	181900	46175356	976	976	976	976	0
51	20250108	181800	46175356	976	976	976	976	0
52	20250108	181700	46175356	976	976	976	976	0
53	20250108	181600	46175356	976	976	976	976	0
54	20250108	181500	46175356	976	976	976	976	0
55	20250108	181400	46175356	976	976	976	976	0
56	20250108	181300	46175356	976	976	976	976	0
57	20250108	181200	46175356	976	976	976	976	0
58	20250108	181100	46175356	976	976	976	976	0
59	20250108	181000	46175356	976	976	976	976	0
60	20250108	180900	46175356	976	976	976	976	0
61	20250108	180800	46175356	976	976	976	976	0
62	20250108	180700	46175356	976	976	976	976	502
63	20250108	180600	46175356	976	976	976	976	0
64	20250108	180500	46175356	976	976	976	976	0
65	20250108	180400	46175356	976	976	976	976	0
66	20250108	180300	46175356	976	976	976	976	0
67	20250108	180200	46175356	976	976	976	976	0
68	20250108	180100	46175356	976	976	976	976	0
69	20250108	180000	46175356	976	976	976	976	0
70	20250108	175900	46175356	976	976	976	976	0
71	20250108	175800	46175356	976	976	976	976	0
72	20250108	175700	46175356	976	976	976	976	0
73	20250108	175600	46175356	976	976	976	976	0
74	20250108	175500	46175356	976	976	976	976	0
75	20250108	175400	46175356	976	976	976	976	0
76	20250108	175300	46175356	976	976	976	976	0
77	20250108	175200	46175356	976	976	976	976	0
78	20250108	175100	46175356	976	976	976	976	0
79	20250108	175000	46175356	976	976	976	976	0
80	20250108	174900	46175356	976	976	976	976	0
81	20250108	174800	46175356	976	976	976	976	0
82	20250108	174700	46175356	976	976	976	976	0
83	20250108	174600	46175356	976	976	976	976	0
84	20250108	174500	46175356	976	976	976	976	0
85	20250108	174400	46175356	976	976	976	976	0
86	20250108	174300	46175356	976	976	976	976	0
87	20250108	174200	46175356	976	976	976	976	0
88	20250108	174100	46175356	976	976	976	976	0
89	20250108	174000	46175356	976	976	976	976	0
90	20250108	173900	46175356	976	976	976	976	0
91	20250108	173800	46175356	976	976	976	976	0
92	20250108	173700	46175356	976	976	976	976	502
93	20250108	173600	46175356	976	976	976	976	0
94	20250108	173500	46175356	976	976	976	976	0
95	20250108	173400	46175356	976	976	976	976	0
96	20250108	173300	46175356	976	976	976	976	0
97	20250108	173200	46175356	976	976	976	976	0
98	20250108	173100	46175356	976	976	976	976	0
99	20250108	173000	46175356	976	976	976	976	0
100	20250108	172900	46175356	976	976	976	976	0
101	20250108	172800	46175356	976	976	976	976	0
102	20250108	172700	46175356	976	976	976	976	0
103	20250108	172600	46175356	976	976	976	976	0
104	20250108	172500	46175356	976	976	976	976	0
105	20250108	172400	46175356	976	976	976	976	0
106	20250108	172300	46175356	976	976	976	976	0
107	20250108	172200	46175356	976	976	976	976	0
108	20250108	172100	46175356	976	976	976	976	0
109	20250108	172000	46175356	976	976	976	976	0
110	20250108	171900	46175356	976	976	976	976	0
111	20250108	171800	46175356	976	976	976	976	0
112	20250108	171700	46175356	976	976	976	976	0
113	20250108	171600	46175356	976	976	976	976	0
114	20250108	171500	46175356	976	976	976	976	0
115	20250108	171400	46175356	976	976	976	976	0
116	20250108	171300	46175356	976	976	976	976	0
117	20250108	171200	46175356	976	976	976	976	0
118	20250108	171100	46175356	976	976	976	976	0
119	20250108	171000	46175356	976	976	976	976	0
120	20250108	170900	46175356	976	976	976	976	0
121	20250108	170800	46175356	976	976	976	976	0
122	20250108	170700	46175356	976	976	976	976	502
123	20250108	170600	46175356	976	976	976	976	0
124	20250108	170500	46175356	976	976	976	976	0
125	20250108	170400	46175356	976	976	976	976	0
126	20250108	170300	46175356	976	976	976	976	0
127	20250108	170200	46175356	976	976	976	976	0
128	20250108	170100	46175356	976	976	976	976	0
129	20250108	170000	46175356	976	976	976	976	0
130	20250108	165900	46175356	976	976	976	976	0
131	20250108	165800	46175356	976	976	976	976	0
132	20250108	165700	46175356	976	976	976	976	0
133	20250108	165600	46175356	976	976	976	976	0
134	20250108	165500	46175356	976	976	976	976	0
135	20250108	165400	46175356	976	976	976	976	0
136	20250108	165300	46175356	976	976	976	976	0
137	20250108	165200	46175356	976	976	976	976	0
138	20250108	165100	46175356	976	976	976	976	0
139	20250108	165000	46175356	976	976	976	976	0
140	20250108	164900	46175356	976	976	976	976	0
141	20250108	164800	46175356	976	976	976	976	0
142	20250108	164700	46175356	976	976	976	976	0
143	20250108	164600	46175356	976	976	976	976	0
144	20250108	164500	46175356	976	976	976	976	0
145	20250108	164400	46175356	976	976	976	976	0
146	20250108	164300	46175356	976	976	976	976	0
147	20250108	164200	46175356	976	976	976	976	0
148	20250108	164100	46175356	976	976	976	976	0
149	20250108	164000	46175356	976	976	976	976	0
150	20250108	163900	46175356	976	976	976	976	0
151	20250108	163800	46175356	976	976	976	976	0
152	20250108	163700	46175356	976	976	976	976	502
153	20250108	163600	46175356	976	976	976	976	0
154	20250108	163500	46175356	976	976	976	976	0
155	20250108	163400	46175356	976	976	976	976	0
156	20250108	163300	46175356	976	976	976	976	0
157	20250108	163200	46175356	976	976	976	976	0
158	20250108	163100	46175356	976	976	976	976	0
159	20250108	163000	46175356	976	976	976	976	0
160	20250108	162900	46175356	976	976	976	976	0
161	20250108	162800	46175356	976	976	976	976	0
162	20250108	162700	46175356	976	976	976	976	0
163	20250108	162600	46175356	976	976	976	976	0
164	20250108	162500	46175356	976	976	976	976	0
165	20250108	162400	46175356	976	976	976	976	0
166	20250108	162300	46175356	976	976	976	976	0
167	20250108	162200	46175356	976	976	976	976	0
168	20250108	162100	46175356	976	976	976	976	0
169	20250108	162000	46175356	976	976	976	976	0
170	20250108	161900	46175356	976	976	976	976	0
171	20250108	161800	46175356	976	976	976	976	0
172	20250108	161700	46175356	976	976	976	976	0
173	20250108	161600	46175356	976	976	976	976	0
174	20250108	161500	46175356	976	976	976	976	0
175	20250108	161400	46175356	976	976	976	976	0
176	20250108	161300	46175356	976	976	976	976	0
177	20250108	161200	46175356	976	976	976	976	0
178	20250108	161100	46175356	976	976	976	976	0
179	20250108	161000	46175356	976	976	976	976	0
180	20250108	160900	46175356	976	976	976	976	0
181	20250108	160800	46175356	976	976	976	976	0
182	20250108	160700	46175356	976	976	976	976	502
183	20250108	160600	46175356	976	976	976	976	0
184	20250108	160500	46175356	976	976	976	976	0
185	20250108	160400	46175356	976	976	976	976	0
186	20250108	160300	46175356	976	976	976	976	0
187	20250108	160200	46175356	976	976	976	976	0
188	20250108	160100	46175356	976	976	976	976	0
189	20250108	160000	46175356	976	976	976	976	0
190	20250108	155900	46175356	976	976	976	976	0
191	20250108	155800	46175356	976	976	976	976	0
192	20250108	155700	46175356	976	976	976	976	0
193	20250108	155600	46175356	976	976	976	976	0
194	20250108	155500	46175356	976	976	976	976	0
195	20250108	155400	46175356	976	976	976	976	0
196	20250108	155300	46175356	976	976	976	976	0
197	20250108	155200	46175356	976	976	976	976	0
198	20250108	155100	46175356	976	976	976	976	0
199	20250108	155000	46175356	976	976	976	976	0
200	20250108	154900	46175356	976	976	976	976	0
201	20250108	154800	46175356	976	976	976	976	0
202	20250108	154700	46175356	976	976	976	976	0
203	20250108	154600	46175356	976	976	976	976	0
204	20250108	154500	46175356	976	976	976	976	0
205	20250108	154400	46175356	976	976	976	976	0
206	20250108	154300	46175356	976	976	976	976	0
207	20250108	154200	46175356	976	976	976	976	0
208	20250108	154100	46175356	976	976	976	976	0
209	20250108	154000	46175356	976	976	976	976	0
210	20250108	153900	46175356	976	976	976	976	0
211	20250108	153800	46175356	976	976	976	976	0
212	20250108	153700	46175356	976	976	976	976	502
213	20250108	153600	46175356	976	976	976	976	0
214	20250108	153500	46175356	976	976	976	976	0
215	20250108	153400	46175356	976	976	976	976	0
216	20250108	153300	46175356	976	976	976	976	0
217	20250108	153200	46175356	976	976	976	976	0
218	20250108	153100	46175356	976	976	976	976	0
219	20250108	153000	46175356	976	976	976	976	502
220	20250108	152900	45685404	975	975	975	975	0
221	20250108	152800	45685404	975	975	975	975	0
222	20250108	152700	45685404	975	975	975	975	0
223	20250108	152600	45685404	975	975	975	975	0
224	20250108	152500	45685404	975	975	975	975	0
225	20250108	152400	45685404	975	975	975	975	0
226	20250108	152300	45685404	975	975	975	975	0
227	20250108	152200	45685404	975	975	975	975	0
228	20250108	152100	45685404	975	975	975	975	0
229	20250108	152000	45685404	975	975	975	975	0
230	20250108	151900	45685404	975	975	975	975	0
231	20250108	151800	45685404	975	975	975	975	0
232	20250108	151700	45685404	975	975	975	975	0
233	20250108	151600	45685404	975	975	975	975	16
234	20250108	151500	45669804	974	974	974	974	0
235	20250108	151400	45669804	974	974	974	974	11
236	20250108	151300	45659090	974	974	974	974	0
237	20250108	151200	45659090	974	974	974	974	15
238	20250108	151100	45644480	970	974	974	970	10000
239	20250108	151000	35935518	974	974	974	974	0
240	20250108	150900	35935518	974	974	974	974	0
241	20250108	150800	35935518	974	974	974	974	1
242	20250108	150700	35934544	978	978	978	978	0
243	20250108	150600	35934544	978	978	978	978	0
244	20250108	150500	35934544	978	978	978	978	0
245	20250108	150400	35934544	978	978	978	978	0
246	20250108	150300	35934544	978	974	978	974	2101
247	20250108	150200	33888166	978	978	978	978	1
248	20250108	150100	33887188	975	975	975	975	0
249	20250108	150000	33887188	975	975	975	975	827
250	20250108	145900	33080863	979	979	979	979	0
251	20250108	145800	33080863	979	979	979	979	1000
252	20250108	145700	32101863	975	975	975	975	974
253	20250108	145600	31152213	975	975	975	975	0
254	20250108	145500	31152213	975	975	975	975	0
255	20250108	145400	31152213	975	975	975	975	0
256	20250108	145300	31152213	975	975	975	975	153
257	20250108	145200	31003038	974	972	974	972	411
258	20250108	145100	30602934	971	971	971	971	0
259	20250108	145000	30602934	971	971	971	971	18
260	20250108	144900	30585456	972	972	972	972	0
261	20250108	144800	30585456	972	972	972	972	2
262	20250108	144700	30583512	971	971	971	971	0
263	20250108	144600	30583512	971	971	971	971	5
264	20250108	144500	30578657	971	972	972	971	2254
265	20250108	144400	28389798	972	972	972	972	0
266	20250108	144300	28389798	972	972	972	972	0
267	20250108	144200	28389798	972	972	972	972	2
268	20250108	144100	28387854	973	973	973	973	0
269	20250108	144000	28387854	973	973	973	973	0
270	20250108	143900	28387854	973	973	973	973	0
271	20250108	143800	28387854	973	973	973	973	0
272	20250108	143700	28387854	973	975	975	973	322
273	20250108	143600	28074148	975	974	975	974	2000
274	20250108	143500	26124502	972	972	972	972	0
275	20250108	143400	26124502	972	972	972	972	0
276	20250108	143300	26124502	972	972	972	972	0
277	20250108	143200	26124502	972	972	972	972	0
278	20250108	143100	26124502	972	972	972	972	0
279	20250108	143000	26124502	972	972	972	972	1
280	20250108	142900	26123530	973	973	973	973	0
281	20250108	142800	26123530	973	973	973	973	15
282	20250108	142700	26108935	973	973	973	973	0
283	20250108	142600	26108935	973	973	973	973	0
284	20250108	142500	26108935	973	973	973	973	9
285	20250108	142400	26100178	973	973	973	973	0
286	20250108	142300	26100178	973	973	973	973	0
287	20250108	142200	26100178	973	973	973	973	2
288	20250108	142100	26098232	973	973	973	973	0
289	20250108	142000	26098232	973	973	973	973	0
290	20250108	141900	26098232	973	973	973	973	0
291	20250108	141800	26098232	973	973	973	973	200
292	20250108	141700	25903632	973	973	973	973	0
293	20250108	141600	25903632	973	973	973	973	0
294	20250108	141500	25903632	973	973	973	973	0
295	20250108	141400	25903632	973	973	973	973	0
296	20250108	141300	25903632	973	973	973	973	0
297	20250108	141200	25903632	973	973	973	973	0
298	20250108	141100	25903632	973	973	973	973	0
299	20250108	141000	25903632	973	973	973	973	0
300	20250108	140900	25903632	973	973	973	973	800
301	20250108	140800	25125232	972	972	972	972	12
302	20250108	140700	25113568	973	973	973	973	1
303	20250108	140600	25112595	971	971	971	971	0
304	20250108	140500	25112595	971	971	971	971	0
305	20250108	140400	25112595	971	971	971	971	0
306	20250108	140300	25112595	971	971	971	971	0
307	20250108	140200	25112595	971	971	971	971	0
308	20250108	140100	25112595	971	971	971	971	0
309	20250108	140000	25112595	971	971	971	971	0
310	20250108	135900	25112595	971	971	971	971	0
311	20250108	135800	25112595	971	971	971	971	0
312	20250108	135700	25112595	971	977	977	970	9197
313	20250108	135600	16152936	979	979	979	979	0
314	20250108	135500	16152936	979	979	979	979	0
315	20250108	135400	16152936	979	979	979	979	0
316	20250108	135300	16152936	979	979	979	979	0
317	20250108	135200	16152936	979	978	979	977	17
318	20250108	135100	16136312	978	978	978	978	0
319	20250108	135000	16136312	978	978	978	978	0
320	20250108	134900	16136312	978	978	978	978	0
321	20250108	134800	16136312	978	978	978	978	225
322	20250108	134700	15916262	977	978	978	977	30
323	20250108	134600	15886931	978	978	978	978	0
324	20250108	134500	15886931	978	978	978	978	0
325	20250108	134400	15886931	978	978	978	978	0
326	20250108	134300	15886931	978	978	978	978	0
327	20250108	134200	15886931	978	978	978	978	200
328	20250108	134100	15691331	978	978	978	978	201
329	20250108	134000	15494753	978	978	978	978	0
330	20250108	133900	15494753	978	978	978	978	0
331	20250108	133800	15494753	978	978	978	978	0
332	20250108	133700	15494753	978	978	978	978	0
333	20250108	133600	15494753	978	978	978	978	0
334	20250108	133500	15494753	978	978	978	978	269
335	20250108	133400	15231671	980	980	980	980	1
336	20250108	133300	15230691	978	978	978	978	0
337	20250108	133200	15230691	978	978	978	978	0
338	20250108	133100	15230691	978	978	978	978	0
339	20250108	133000	15230691	978	978	978	978	0
340	20250108	132900	15230691	978	978	978	978	0
341	20250108	132800	15230691	978	978	978	978	1
342	20250108	132700	15229713	978	978	978	978	0
343	20250108	132600	15229713	978	978	978	978	131
344	20250108	132500	15101595	978	978	978	978	0
345	20250108	132400	15101595	978	978	978	978	0
346	20250108	132300	15101595	978	978	978	978	0
347	20250108	132200	15101595	978	978	978	978	0
348	20250108	132100	15101595	978	978	978	978	0
349	20250108	132000	15101595	978	978	978	978	0
350	20250108	131900	15101595	978	978	978	978	101
351	20250108	131800	15002817	978	982	982	978	1200
352	20250108	131700	13828417	978	978	978	978	0
353	20250108	131600	13828417	978	979	979	978	500
354	20250108	131500	13339139	980	980	980	980	0
355	20250108	131400	13339139	980	980	980	980	0
356	20250108	131300	13339139	980	980	980	980	0
357	20250108	131200	13339139	980	980	980	980	0
358	20250108	131100	13339139	980	980	980	980	0
359	20250108	131000	13339139	980	980	980	980	0
360	20250108	130900	13339139	980	980	980	980	1678
361	20250108	130800	11694699	980	980	980	980	0
362	20250108	130700	11694699	980	980	980	980	0
363	20250108	130600	11694699	980	980	980	980	0
364	20250108	130500	11694699	980	980	980	980	113
365	20250108	130400	11583959	979	979	979	979	0
366	20250108	130300	11583959	979	979	979	979	0
367	20250108	130200	11583959	979	979	979	979	0
368	20250108	130100	11583959	979	979	979	979	0
369	20250108	130000	11583959	979	979	979	979	0
370	20250108	125900	11583959	979	979	979	979	0
371	20250108	125800	11583959	979	979	979	979	0
372	20250108	125700	11583959	979	979	979	979	0
373	20250108	125600	11583959	979	979	979	979	0
374	20250108	125500	11583959	979	979	979	979	182
375	20250108	125400	11405781	979	979	979	979	0
376	20250108	125300	11405781	979	979	979	979	0
377	20250108	125200	11405781	979	979	979	979	0
378	20250108	125100	11405781	979	979	979	979	0
379	20250108	125000	11405781	979	979	979	979	0
380	20250108	124900	11405781	979	979	979	979	0
381	20250108	124800	11405781	979	979	979	979	0
382	20250108	124700	11405781	979	979	979	979	0
383	20250108	124600	11405781	979	979	979	979	0
384	20250108	124500	11405781	979	979	979	979	0
385	20250108	124400	11405781	979	979	979	979	0
386	20250108	124300	11405781	979	979	979	979	0
387	20250108	124200	11405781	979	979	979	979	0
388	20250108	124100	11405781	979	979	979	979	0
389	20250108	124000	11405781	979	979	979	979	0
390	20250108	123900	11405781	979	979	979	979	0
391	20250108	123800	11405781	979	979	979	979	0
392	20250108	123700	11405781	979	979	979	979	602
393	20250108	123600	10816423	979	979	979	979	0
394	20250108	123500	10816423	979	979	979	979	0
395	20250108	123400	10816423	979	979	979	979	0
396	20250108	123300	10816423	979	979	979	979	0
397	20250108	123200	10816423	979	979	979	979	0
398	20250108	123100	10816423	979	979	979	979	300
399	20250108	123000	10522723	984	984	984	984	0
400	20250108	122900	10522723	984	984	984	984	0
401	20250108	122800	10522723	984	984	984	984	0
402	20250108	122700	10522723	984	984	984	984	0
403	20250108	122600	10522723	984	984	984	984	0
404	20250108	122500	10522723	984	984	984	984	0
405	20250108	122400	10522723	984	984	984	984	0
406	20250108	122300	10522723	984	984	984	984	0
407	20250108	122200	10522723	984	984	984	984	0
408	20250108	122100	10522723	984	984	984	984	220
409	20250108	122000	10306243	978	978	978	978	0
410	20250108	121900	10306243	978	978	978	978	0
411	20250108	121800	10306243	978	978	978	978	0
412	20250108	121700	10306243	978	978	978	978	0
413	20250108	121600	10306243	978	978	978	978	0
414	20250108	121500	10306243	978	978	978	978	0
415	20250108	121400	10306243	978	978	978	978	0
416	20250108	121300	10306243	978	978	978	978	0
417	20250108	121200	10306243	978	978	978	978	0
418	20250108	121100	10306243	978	978	978	978	0
419	20250108	121000	10306243	978	978	978	978	0
420	20250108	120900	10306243	978	978	978	978	0
421	20250108	120800	10306243	978	978	978	978	0
422	20250108	120700	10306243	978	978	978	978	0
423	20250108	120600	10306243	978	978	978	978	0
424	20250108	120500	10306243	978	978	978	978	0
425	20250108	120400	10306243	978	978	978	978	0
426	20250108	120300	10306243	978	978	978	978	0
427	20250108	120200	10306243	978	978	978	978	0
428	20250108	120100	10306243	978	978	978	978	67
429	20250108	120000	10240717	983	983	983	983	0
430	20250108	115900	10240717	983	983	983	983	0
431	20250108	115800	10240717	983	983	983	983	0
432	20250108	115700	10240717	983	981	983	981	80
433	20250108	115600	10162183	978	978	978	978	0
434	20250108	115500	10162183	978	978	978	978	0
435	20250108	115400	10162183	978	978	978	978	0
436	20250108	115300	10162183	978	978	978	978	0
437	20250108	115200	10162183	978	978	978	978	2
438	20250108	115100	10160227	981	981	981	981	0
439	20250108	115000	10160227	981	981	981	981	0
440	20250108	114900	10160227	981	981	981	981	0
441	20250108	114800	10160227	981	981	981	981	0
442	20250108	114700	10160227	981	981	981	981	0
443	20250108	114600	10160227	981	981	981	981	0
444	20250108	114500	10160227	981	981	981	981	0
445	20250108	114400	10160227	981	979	981	979	200
446	20250108	114300	9964184	978	978	978	978	0
447	20250108	114200	9964184	978	978	978	978	0
448	20250108	114100	9964184	978	978	978	978	0
449	20250108	114000	9964184	978	978	978	978	0
450	20250108	113900	9964184	978	978	978	978	0
451	20250108	113800	9964184	978	978	978	978	0
452	20250108	113700	9964184	978	978	978	978	0
453	20250108	113600	9964184	978	978	978	978	0
454	20250108	113500	9964184	978	978	978	978	0
455	20250108	113400	9964184	978	978	978	978	0
456	20250108	113300	9964184	978	978	978	978	0
457	20250108	113200	9964184	978	978	978	978	0
458	20250108	113100	9964184	978	978	978	978	0
459	20250108	113000	9964184	978	978	978	978	0
460	20250108	112900	9964184	978	978	978	978	0
461	20250108	112800	9964184	978	978	978	978	0
462	20250108	112700	9964184	978	978	978	978	0
463	20250108	112600	9964184	978	978	978	978	0
464	20250108	112500	9964184	978	978	978	978	0
465	20250108	112400	9964184	978	978	978	978	0
466	20250108	112300	9964184	978	978	978	978	0
467	20250108	112200	9964184	978	978	978	978	0
468	20250108	112100	9964184	978	978	978	978	0
469	20250108	112000	9964184	978	978	978	978	0
470	20250108	111900	9964184	978	978	978	978	0
471	20250108	111800	9964184	978	978	978	978	0
472	20250108	111700	9964184	978	978	978	978	20
473	20250108	111600	9944624	978	978	978	978	0
474	20250108	111500	9944624	978	978	978	978	0
475	20250108	111400	9944624	978	978	978	978	0
476	20250108	111300	9944624	978	978	978	978	0
477	20250108	111200	9944624	978	978	978	978	0
478	20250108	111100	9944624	978	978	978	978	0
479	20250108	111000	9944624	978	978	978	978	0
480	20250108	110900	9944624	978	978	978	978	54
481	20250108	110800	9891812	980	980	980	980	0
482	20250108	110700	9891812	980	980	980	980	0
483	20250108	110600	9891812	980	980	980	980	0
484	20250108	110500	9891812	980	980	980	980	0
485	20250108	110400	9891812	980	980	980	980	0
486	20250108	110300	9891812	980	980	980	980	0
487	20250108	110200	9891812	980	980	980	980	10
488	20250108	110100	9882012	979	979	979	979	0
489	20250108	110000	9882012	979	979	979	979	0
490	20250108	105900	9882012	979	979	979	979	0
491	20250108	105800	9882012	979	979	979	979	0
492	20250108	105700	9882012	979	979	979	979	0
493	20250108	105600	9882012	979	979	979	979	200
494	20250108	105500	9686212	987	987	987	987	0
495	20250108	105400	9686212	987	987	987	987	0
496	20250108	105300	9686212	987	987	987	987	0
497	20250108	105200	9686212	987	987	987	987	0
498	20250108	105100	9686212	987	987	987	987	0
499	20250108	105000	9686212	987	980	987	980	150
500	20250108	104900	9538666	979	979	979	979	0
501	20250108	104800	9538666	979	979	979	979	0
502	20250108	104700	9538666	979	979	979	979	0
503	20250108	104600	9538666	979	979	979	979	0
504	20250108	104500	9538666	979	978	979	978	1167
505	20250108	104400	8396305	978	978	978	978	0
506	20250108	104300	8396305	978	978	978	978	0
507	20250108	104200	8396305	978	978	978	978	0
508	20250108	104100	8396305	978	978	978	978	0
509	20250108	104000	8396305	978	978	978	978	54
510	20250108	103900	8343493	978	978	978	978	2
511	20250108	103800	8341537	978	979	979	978	22
512	20250108	103700	8320015	980	980	980	980	0
513	20250108	103600	8320015	980	980	980	980	1551
514	20250108	103500	6800035	986	986	986	986	0
515	20250108	103400	6800035	986	986	986	986	0
516	20250108	103300	6800035	986	986	986	986	0
517	20250108	103200	6800035	986	986	986	986	0
518	20250108	103100	6800035	986	986	986	986	0
519	20250108	103000	6800035	986	986	986	986	0
520	20250108	102900	6800035	986	986	986	986	0
521	20250108	102800	6800035	986	986	986	986	0
522	20250108	102700	6800035	986	986	986	986	0
523	20250108	102600	6800035	986	986	986	986	0
524	20250108	102500	6800035	986	986	986	986	0
525	20250108	102400	6800035	986	980	986	980	550
526	20250108	102300	6259091	977	977	977	977	0
527	20250108	102200	6259091	977	977	977	977	0
528	20250108	102100	6259091	977	977	977	977	0
529	20250108	102000	6259091	977	978	978	977	4
530	20250108	101900	6255181	980	980	980	980	0
531	20250108	101800	6255181	980	980	980	980	0
532	20250108	101700	6255181	980	980	980	980	0
533	20250108	101600	6255181	980	980	980	980	0
534	20250108	101500	6255181	980	980	980	980	0
535	20250108	101400	6255181	980	979	980	979	10
536	20250108	101300	6245383	980	980	980	980	0
537	20250108	101200	6245383	980	978	980	978	3
538	20250108	101100	6242446	977	977	977	977	0
539	20250108	101000	6242446	977	977	977	977	0
540	20250108	100900	6242446	977	977	977	977	0
541	20250108	100800	6242446	977	977	977	977	0
542	20250108	100700	6242446	977	980	980	977	92
543	20250108	100600	6152508	980	980	980	980	50
544	20250108	100500	6103508	980	980	980	980	1
545	20250108	100400	6102528	978	978	978	978	0
546	20250108	100300	6102528	978	978	978	978	0
547	20250108	100200	6102528	978	978	978	978	0
548	20250108	100100	6102528	978	978	978	978	193
549	20250108	100000	5913774	980	980	980	980	0
550	20250108	095900	5913774	980	980	980	980	0
551	20250108	095800	5913774	980	978	980	978	460
552	20250108	095700	5462988	978	978	978	978	1
553	20250108	095600	5462010	978	978	978	978	0
554	20250108	095500	5462010	978	979	979	978	1591
555	20250108	095400	3905812	979	979	979	979	841
556	20250108	095300	3082473	979	979	979	979	0
557	20250108	095200	3082473	979	980	980	979	776
558	20250108	095100	2322207	980	980	980	980	0
559	20250108	095000	2322207	980	980	980	980	0
560	20250108	094900	2322207	980	980	980	980	0
561	20250108	094800	2322207	980	980	980	980	0
562	20250108	094700	2322207	980	980	980	980	92
563	20250108	094600	2232047	980	980	980	980	0
564	20250108	094500	2232047	980	980	980	980	0
565	20250108	094400	2232047	980	980	980	980	0
566	20250108	094300	2232047	980	981	985	980	5
567	20250108	094200	2227136	985	985	985	985	10
568	20250108	094100	2217286	980	980	980	980	0
569	20250108	094000	2217286	980	980	980	980	0
570	20250108	093900	2217286	980	980	980	980	0
571	20250108	093800	2217286	980	980	980	980	0
572	20250108	093700	2217286	980	980	980	980	0
573	20250108	093600	2217286	980	980	980	980	0
574	20250108	093500	2217286	980	980	980	980	0
575	20250108	093400	2217286	980	980	980	980	0
576	20250108	093300	2217286	980	980	980	980	50
577	20250108	093200	2168286	980	980	980	980	0
578	20250108	093100	2168286	980	980	980	980	0
579	20250108	093000	2168286	980	980	980	980	160
580	20250108	092900	2011486	979	979	979	979	0
581	20250108	092800	2011486	979	979	979	979	0
582	20250108	092700	2011486	979	979	979	979	0
583	20250108	092600	2011486	979	979	979	979	0
584	20250108	092500	2011486	979	979	979	979	0
585	20250108	092400	2011486	979	979	979	979	0
586	20250108	092300	2011486	979	979	979	979	0
587	20250108	092200	2011486	979	979	979	979	0
588	20250108	092100	2011486	979	979	979	979	0
589	20250108	092000	2011486	979	979	979	979	0
590	20250108	091900	2011486	979	979	979	979	185
591	20250108	091800	1830371	988	988	988	988	0
592	20250108	091700	1830371	988	988	988	988	0
593	20250108	091600	1830371	988	988	988	988	0
594	20250108	091500	1830371	988	988	988	988	1
595	20250108	091400	1829383	980	980	980	980	455
596	20250108	091300	1383483	977	977	977	977	0
597	20250108	091200	1383483	977	977	977	977	0
598	20250108	091100	1383483	977	977	977	977	144
599	20250108	091000	1242795	977	977	977	977	0
600	20250108	090900	1242795	977	978	978	977	467
601	20250108	090800	786520	980	980	980	980	5
602	20250108	090700	781620	980	980	980	980	1
603	20250108	090600	780640	980	977	980	977	703
604	20250108	090500	93800	977	977	977	977	92
605	20250108	090400	3916	985	985	985	985	0
606	20250108	090300	3916	985	985	985	985	1
607	20250108	090200	2931	977	977	977	977	0
608	20250108	090100	2931	977	977	977	977	0
609	20250108	090000	2931	977	977	977	977	3