KissMeData/060900/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	194200	23810181	990	990	990	990	348
3	20250114	194100	23810181	990	990	990	990	0
4	20250114	194000	23810181	990	990	990	990	0
5	20250114	193900	23810181	990	990	990	990	0
6	20250114	193800	23810181	990	990	990	990	0
7	20250114	193700	23810181	990	990	990	990	0
8	20250114	193600	23810181	990	990	990	990	0
9	20250114	193500	23810181	990	990	990	990	0
10	20250114	193400	23810181	990	990	990	990	0
11	20250114	193300	23810181	990	990	990	990	0
12	20250114	193200	23810181	990	990	990	990	0
13	20250114	193100	23810181	990	990	990	990	0
14	20250114	193000	23810181	990	990	990	990	0
15	20250114	192900	23810181	990	990	990	990	0
16	20250114	192800	23810181	990	990	990	990	0
17	20250114	192700	23810181	990	990	990	990	0
18	20250114	192600	23810181	990	990	990	990	0
19	20250114	192500	23810181	990	990	990	990	0
20	20250114	192400	23810181	990	990	990	990	0
21	20250114	192300	23810181	990	990	990	990	0
22	20250114	192200	23810181	990	990	990	990	0
23	20250114	192100	23810181	990	990	990	990	0
24	20250114	192000	23810181	990	990	990	990	0
25	20250114	191900	23810181	990	990	990	990	0
26	20250114	191800	23810181	990	990	990	990	0
27	20250114	191700	23810181	990	990	990	990	0
28	20250114	191600	23810181	990	990	990	990	0
29	20250114	191500	23810181	990	990	990	990	0
30	20250114	191400	23810181	990	990	990	990	0
31	20250114	191300	23810181	990	990	990	990	0
32	20250114	191200	23810181	990	990	990	990	348
33	20250114	191100	23810181	990	990	990	990	0
34	20250114	191000	23810181	990	990	990	990	0
35	20250114	190900	23810181	990	990	990	990	0
36	20250114	190800	23810181	990	990	990	990	0
37	20250114	190700	23810181	990	990	990	990	0
38	20250114	190600	23810181	990	990	990	990	0
39	20250114	190500	23810181	990	990	990	990	0
40	20250114	190400	23810181	990	990	990	990	0
41	20250114	190300	23810181	990	990	990	990	0
42	20250114	190200	23810181	990	990	990	990	0
43	20250114	190100	23810181	990	990	990	990	0
44	20250114	190000	23810181	990	990	990	990	0
45	20250114	185900	23810181	990	990	990	990	0
46	20250114	185800	23810181	990	990	990	990	0
47	20250114	185700	23810181	990	990	990	990	0
48	20250114	185600	23810181	990	990	990	990	0
49	20250114	185500	23810181	990	990	990	990	0
50	20250114	185400	23810181	990	990	990	990	0
51	20250114	185300	23810181	990	990	990	990	0
52	20250114	185200	23810181	990	990	990	990	0
53	20250114	185100	23810181	990	990	990	990	0
54	20250114	185000	23810181	990	990	990	990	0
55	20250114	184900	23810181	990	990	990	990	0
56	20250114	184800	23810181	990	990	990	990	0
57	20250114	184700	23810181	990	990	990	990	0
58	20250114	184600	23810181	990	990	990	990	0
59	20250114	184500	23810181	990	990	990	990	0
60	20250114	184400	23810181	990	990	990	990	0
61	20250114	184300	23810181	990	990	990	990	0
62	20250114	184200	23810181	990	990	990	990	348
63	20250114	184100	23810181	990	990	990	990	0
64	20250114	184000	23810181	990	990	990	990	0
65	20250114	183900	23810181	990	990	990	990	0
66	20250114	183800	23810181	990	990	990	990	0
67	20250114	183700	23810181	990	990	990	990	0
68	20250114	183600	23810181	990	990	990	990	0
69	20250114	183500	23810181	990	990	990	990	0
70	20250114	183400	23810181	990	990	990	990	0
71	20250114	183300	23810181	990	990	990	990	0
72	20250114	183200	23810181	990	990	990	990	0
73	20250114	183100	23810181	990	990	990	990	0
74	20250114	183000	23810181	990	990	990	990	0
75	20250114	182900	23810181	990	990	990	990	0
76	20250114	182800	23810181	990	990	990	990	0
77	20250114	182700	23810181	990	990	990	990	0
78	20250114	182600	23810181	990	990	990	990	0
79	20250114	182500	23810181	990	990	990	990	0
80	20250114	182400	23810181	990	990	990	990	0
81	20250114	182300	23810181	990	990	990	990	0
82	20250114	182200	23810181	990	990	990	990	0
83	20250114	182100	23810181	990	990	990	990	0
84	20250114	182000	23810181	990	990	990	990	0
85	20250114	181900	23810181	990	990	990	990	0
86	20250114	181800	23810181	990	990	990	990	0
87	20250114	181700	23810181	990	990	990	990	0
88	20250114	181600	23810181	990	990	990	990	0
89	20250114	181500	23810181	990	990	990	990	0
90	20250114	181400	23810181	990	990	990	990	0
91	20250114	181300	23810181	990	990	990	990	0
92	20250114	181200	23810181	990	990	990	990	348
93	20250114	181100	23810181	990	990	990	990	0
94	20250114	181000	23810181	990	990	990	990	0
95	20250114	180900	23810181	990	990	990	990	0
96	20250114	180800	23810181	990	990	990	990	0
97	20250114	180700	23810181	990	990	990	990	0
98	20250114	180600	23810181	990	990	990	990	0
99	20250114	180500	23810181	990	990	990	990	0
100	20250114	180400	23810181	990	990	990	990	0
101	20250114	180300	23810181	990	990	990	990	0
102	20250114	180200	23810181	990	990	990	990	0
103	20250114	180100	23810181	990	990	990	990	0
104	20250114	180000	23810181	990	990	990	990	0
105	20250114	175900	23810181	990	990	990	990	0
106	20250114	175800	23810181	990	990	990	990	0
107	20250114	175700	23810181	990	990	990	990	0
108	20250114	175600	23810181	990	990	990	990	0
109	20250114	175500	23810181	990	990	990	990	0
110	20250114	175400	23810181	990	990	990	990	0
111	20250114	175300	23810181	990	990	990	990	0
112	20250114	175200	23810181	990	990	990	990	0
113	20250114	175100	23810181	990	990	990	990	0
114	20250114	175000	23810181	990	990	990	990	0
115	20250114	174900	23810181	990	990	990	990	0
116	20250114	174800	23810181	990	990	990	990	0
117	20250114	174700	23810181	990	990	990	990	0
118	20250114	174600	23810181	990	990	990	990	0
119	20250114	174500	23810181	990	990	990	990	0
120	20250114	174400	23810181	990	990	990	990	0
121	20250114	174300	23810181	990	990	990	990	0
122	20250114	174200	23810181	990	990	990	990	348
123	20250114	174100	23810181	990	990	990	990	0
124	20250114	174000	23810181	990	990	990	990	0
125	20250114	173900	23810181	990	990	990	990	0
126	20250114	173800	23810181	990	990	990	990	0
127	20250114	173700	23810181	990	990	990	990	0
128	20250114	173600	23810181	990	990	990	990	0
129	20250114	173500	23810181	990	990	990	990	0
130	20250114	173400	23810181	990	990	990	990	0
131	20250114	173300	23810181	990	990	990	990	0
132	20250114	173200	23810181	990	990	990	990	0
133	20250114	173100	23810181	990	990	990	990	0
134	20250114	173000	23810181	990	990	990	990	0
135	20250114	172900	23810181	990	990	990	990	0
136	20250114	172800	23810181	990	990	990	990	0
137	20250114	172700	23810181	990	990	990	990	0
138	20250114	172600	23810181	990	990	990	990	0
139	20250114	172500	23810181	990	990	990	990	0
140	20250114	172400	23810181	990	990	990	990	0
141	20250114	172300	23810181	990	990	990	990	0
142	20250114	172200	23810181	990	990	990	990	0
143	20250114	172100	23810181	990	990	990	990	0
144	20250114	172000	23810181	990	990	990	990	0
145	20250114	171900	23810181	990	990	990	990	0
146	20250114	171800	23810181	990	990	990	990	0
147	20250114	171700	23810181	990	990	990	990	0
148	20250114	171600	23810181	990	990	990	990	0
149	20250114	171500	23810181	990	990	990	990	0
150	20250114	171400	23810181	990	990	990	990	0
151	20250114	171300	23810181	990	990	990	990	0
152	20250114	171200	23810181	990	990	990	990	348
153	20250114	171100	23810181	990	990	990	990	0
154	20250114	171000	23810181	990	990	990	990	0
155	20250114	170900	23810181	990	990	990	990	0
156	20250114	170800	23810181	990	990	990	990	0
157	20250114	170700	23810181	990	990	990	990	0
158	20250114	170600	23810181	990	990	990	990	0
159	20250114	170500	23810181	990	990	990	990	0
160	20250114	170400	23810181	990	990	990	990	0
161	20250114	170300	23810181	990	990	990	990	0
162	20250114	170200	23810181	990	990	990	990	0
163	20250114	170100	23810181	990	990	990	990	0
164	20250114	170000	23810181	990	990	990	990	0
165	20250114	165900	23810181	990	990	990	990	0
166	20250114	165800	23810181	990	990	990	990	0
167	20250114	165700	23810181	990	990	990	990	0
168	20250114	165600	23810181	990	990	990	990	0
169	20250114	165500	23810181	990	990	990	990	0
170	20250114	165400	23810181	990	990	990	990	0
171	20250114	165300	23810181	990	990	990	990	0
172	20250114	165200	23810181	990	990	990	990	0
173	20250114	165100	23810181	990	990	990	990	0
174	20250114	165000	23810181	990	990	990	990	0
175	20250114	164900	23810181	990	990	990	990	0
176	20250114	164800	23810181	990	990	990	990	0
177	20250114	164700	23810181	990	990	990	990	0
178	20250114	164600	23810181	990	990	990	990	0
179	20250114	164500	23810181	990	990	990	990	0
180	20250114	164400	23810181	990	990	990	990	0
181	20250114	164300	23810181	990	990	990	990	0
182	20250114	164200	23810181	990	990	990	990	348
183	20250114	164100	23810181	990	990	990	990	0
184	20250114	164000	23810181	990	990	990	990	0
185	20250114	163900	23810181	990	990	990	990	0
186	20250114	163800	23810181	990	990	990	990	0
187	20250114	163700	23810181	990	990	990	990	0
188	20250114	163600	23810181	990	990	990	990	0
189	20250114	163500	23810181	990	990	990	990	0
190	20250114	163400	23810181	990	990	990	990	0
191	20250114	163300	23810181	990	990	990	990	0
192	20250114	163200	23810181	990	990	990	990	0
193	20250114	163100	23810181	990	990	990	990	0
194	20250114	163000	23810181	990	990	990	990	0
195	20250114	162900	23810181	990	990	990	990	0
196	20250114	162800	23810181	990	990	990	990	0
197	20250114	162700	23810181	990	990	990	990	0
198	20250114	162600	23810181	990	990	990	990	0
199	20250114	162500	23810181	990	990	990	990	0
200	20250114	162400	23810181	990	990	990	990	0
201	20250114	162300	23810181	990	990	990	990	0
202	20250114	162200	23810181	990	990	990	990	0
203	20250114	162100	23810181	990	990	990	990	0
204	20250114	162000	23810181	990	990	990	990	0
205	20250114	161900	23810181	990	990	990	990	0
206	20250114	161800	23810181	990	990	990	990	0
207	20250114	161700	23810181	990	990	990	990	0
208	20250114	161600	23810181	990	990	990	990	0
209	20250114	161500	23810181	990	990	990	990	0
210	20250114	161400	23810181	990	990	990	990	0
211	20250114	161300	23810181	990	990	990	990	0
212	20250114	161200	23810181	990	990	990	990	348
213	20250114	161100	23810181	990	990	990	990	0
214	20250114	161000	23810181	990	990	990	990	0
215	20250114	160900	23810181	990	990	990	990	0
216	20250114	160800	23810181	990	990	990	990	0
217	20250114	160700	23810181	990	990	990	990	0
218	20250114	160600	23810181	990	990	990	990	0
219	20250114	160500	23810181	990	990	990	990	0
220	20250114	160400	23810181	990	990	990	990	0
221	20250114	160300	23810181	990	990	990	990	0
222	20250114	160200	23810181	990	990	990	990	0
223	20250114	160100	23810181	990	990	990	990	0
224	20250114	160000	23810181	990	990	990	990	0
225	20250114	155900	23810181	990	990	990	990	0
226	20250114	155800	23810181	990	990	990	990	0
227	20250114	155700	23810181	990	990	990	990	0
228	20250114	155600	23810181	990	990	990	990	0
229	20250114	155500	23810181	990	990	990	990	0
230	20250114	155400	23810181	990	990	990	990	0
231	20250114	155300	23810181	990	990	990	990	0
232	20250114	155200	23810181	990	990	990	990	0
233	20250114	155100	23810181	990	990	990	990	0
234	20250114	155000	23810181	990	990	990	990	0
235	20250114	154900	23810181	990	990	990	990	0
236	20250114	154800	23810181	990	990	990	990	0
237	20250114	154700	23810181	990	990	990	990	0
238	20250114	154600	23810181	990	990	990	990	0
239	20250114	154500	23810181	990	990	990	990	0
240	20250114	154400	23810181	990	990	990	990	0
241	20250114	154300	23810181	990	990	990	990	0
242	20250114	154200	23810181	990	990	990	990	348
243	20250114	154100	23810181	990	990	990	990	0
244	20250114	154000	23810181	990	990	990	990	0
245	20250114	153900	23810181	990	990	990	990	0
246	20250114	153800	23810181	990	990	990	990	0
247	20250114	153700	23810181	990	990	990	990	0
248	20250114	153600	23810181	990	990	990	990	0
249	20250114	153500	23810181	990	990	990	990	0
250	20250114	153400	23810181	990	990	990	990	0
251	20250114	153300	23810181	990	990	990	990	0
252	20250114	153200	23810181	990	990	990	990	0
253	20250114	153100	23810181	990	990	990	990	0
254	20250114	153000	23810181	990	990	990	990	348
255	20250114	152900	23465661	996	996	996	996	0
256	20250114	152800	23465661	996	996	996	996	0
257	20250114	152700	23465661	996	996	996	996	0
258	20250114	152600	23465661	996	996	996	996	0
259	20250114	152500	23465661	996	996	996	996	0
260	20250114	152400	23465661	996	996	996	996	0
261	20250114	152300	23465661	996	996	996	996	0
262	20250114	152200	23465661	996	996	996	996	0
263	20250114	152100	23465661	996	996	996	996	0
264	20250114	152000	23465661	996	996	996	996	0
265	20250114	151900	23465661	996	996	996	996	234
266	20250114	151800	23232597	997	997	997	997	0
267	20250114	151700	23232597	997	997	997	997	0
268	20250114	151600	23232597	997	997	997	997	0
269	20250114	151500	23232597	997	997	997	997	27
270	20250114	151400	23205678	994	995	995	994	71
271	20250114	151300	23135054	999	999	999	999	0
272	20250114	151200	23135054	999	999	999	999	0
273	20250114	151100	23135054	999	999	999	999	0
274	20250114	151000	23135054	999	999	999	999	5
275	20250114	150900	23130059	998	998	998	998	0
276	20250114	150800	23130059	998	998	998	998	44
277	20250114	150700	23086147	999	999	999	999	0
278	20250114	150600	23086147	999	999	999	999	0
279	20250114	150500	23086147	999	999	999	999	0
280	20250114	150400	23086147	999	999	999	999	0
281	20250114	150300	23086147	999	999	999	999	0
282	20250114	150200	23086147	999	999	999	999	100
283	20250114	150100	22986247	999	999	999	999	0
284	20250114	150000	22986247	999	999	999	999	0
285	20250114	145900	22986247	999	999	999	999	0
286	20250114	145800	22986247	999	998	999	998	150
287	20250114	145700	22836507	991	991	991	991	0
288	20250114	145600	22836507	991	991	991	991	0
289	20250114	145500	22836507	991	991	991	991	0
290	20250114	145400	22836507	991	991	991	991	0
291	20250114	145300	22836507	991	991	991	991	0
292	20250114	145200	22836507	991	991	991	991	0
293	20250114	145100	22836507	991	991	991	991	1
294	20250114	145000	22835516	991	991	991	991	1
295	20250114	144900	22834525	996	996	996	996	0
296	20250114	144800	22834525	996	996	996	996	0
297	20250114	144700	22834525	996	996	996	996	0
298	20250114	144600	22834525	996	996	996	996	0
299	20250114	144500	22834525	996	996	996	996	0
300	20250114	144400	22834525	996	996	996	996	0
301	20250114	144300	22834525	996	996	996	996	0
302	20250114	144200	22834525	996	996	996	996	0
303	20250114	144100	22834525	996	996	996	996	0
304	20250114	144000	22834525	996	996	996	996	0
305	20250114	143900	22834525	996	996	996	996	0
306	20250114	143800	22834525	996	996	996	996	0
307	20250114	143700	22834525	996	996	996	996	0
308	20250114	143600	22834525	996	996	996	996	13
309	20250114	143500	22821577	989	990	990	989	20
310	20250114	143400	22801783	996	996	996	996	10
311	20250114	143300	22791823	996	996	996	996	0
312	20250114	143200	22791823	996	996	996	996	0
313	20250114	143100	22791823	996	996	996	996	0
314	20250114	143000	22791823	996	996	996	996	1
315	20250114	142900	22790827	990	990	990	990	530
316	20250114	142800	22266127	991	991	991	991	0
317	20250114	142700	22266127	991	991	991	991	0
318	20250114	142600	22266127	991	991	991	991	0
319	20250114	142500	22266127	991	991	991	991	0
320	20250114	142400	22266127	991	993	993	991	30
321	20250114	142300	22236357	994	994	994	994	20
322	20250114	142200	22216477	990	990	990	990	0
323	20250114	142100	22216477	990	990	990	990	0
324	20250114	142000	22216477	990	990	990	990	0
325	20250114	141900	22216477	990	990	990	990	0
326	20250114	141800	22216477	990	990	990	990	0
327	20250114	141700	22216477	990	990	990	990	0
328	20250114	141600	22216477	990	990	990	990	0
329	20250114	141500	22216477	990	990	990	990	0
330	20250114	141400	22216477	990	990	990	990	0
331	20250114	141300	22216477	990	990	990	990	0
332	20250114	141200	22216477	990	990	990	990	0
333	20250114	141100	22216477	990	990	990	990	0
334	20250114	141000	22216477	990	990	990	990	0
335	20250114	140900	22216477	990	990	990	990	0
336	20250114	140800	22216477	990	990	990	990	0
337	20250114	140700	22216477	990	990	990	990	0
338	20250114	140600	22216477	990	990	990	990	0
339	20250114	140500	22216477	990	990	990	990	0
340	20250114	140400	22216477	990	990	990	990	0
341	20250114	140300	22216477	990	990	990	990	0
342	20250114	140200	22216477	990	990	990	990	0
343	20250114	140100	22216477	990	990	990	990	0
344	20250114	140000	22216477	990	990	990	990	0
345	20250114	135900	22216477	990	990	990	990	0
346	20250114	135800	22216477	990	990	990	990	0
347	20250114	135700	22216477	990	990	990	990	0
348	20250114	135600	22216477	990	990	990	990	0
349	20250114	135500	22216477	990	990	990	990	0
350	20250114	135400	22216477	990	990	990	990	0
351	20250114	135300	22216477	990	990	990	990	0
352	20250114	135200	22216477	990	991	991	990	1500
353	20250114	135100	20731241	991	991	991	991	0
354	20250114	135000	20731241	991	991	991	991	0
355	20250114	134900	20731241	991	991	991	991	0
356	20250114	134800	20731241	991	991	991	991	0
357	20250114	134700	20731241	991	991	991	991	0
358	20250114	134600	20731241	991	991	991	991	0
359	20250114	134500	20731241	991	991	991	991	1
360	20250114	134400	20730250	995	995	995	995	0
361	20250114	134300	20730250	995	995	995	995	0
362	20250114	134200	20730250	995	995	995	995	0
363	20250114	134100	20730250	995	995	995	995	0
364	20250114	134000	20730250	995	995	995	995	0
365	20250114	133900	20730250	995	995	995	995	0
366	20250114	133800	20730250	995	995	995	995	0
367	20250114	133700	20730250	995	995	995	995	0
368	20250114	133600	20730250	995	995	995	995	0
369	20250114	133500	20730250	995	995	995	995	0
370	20250114	133400	20730250	995	995	995	995	0
371	20250114	133300	20730250	995	995	995	995	300
372	20250114	133200	20431750	995	995	995	995	0
373	20250114	133100	20431750	995	995	995	995	386
374	20250114	133000	20047680	995	995	995	995	0
375	20250114	132900	20047680	995	995	995	995	0
376	20250114	132800	20047680	995	995	995	995	0
377	20250114	132700	20047680	995	995	995	995	0
378	20250114	132600	20047680	995	995	995	995	0
379	20250114	132500	20047680	995	995	995	995	0
380	20250114	132400	20047680	995	995	995	995	0
381	20250114	132300	20047680	995	995	995	995	0
382	20250114	132200	20047680	995	995	995	995	0
383	20250114	132100	20047680	995	995	995	995	0
384	20250114	132000	20047680	995	995	995	995	0
385	20250114	131900	20047680	995	995	995	995	1
386	20250114	131800	20046685	990	990	990	990	0
387	20250114	131700	20046685	990	990	990	990	0
388	20250114	131600	20046685	990	990	990	990	0
389	20250114	131500	20046685	990	990	990	990	10
390	20250114	131400	20036785	995	995	995	995	0
391	20250114	131300	20036785	995	995	995	995	0
392	20250114	131200	20036785	995	995	995	995	0
393	20250114	131100	20036785	995	995	995	995	0
394	20250114	131000	20036785	995	995	995	995	0
395	20250114	130900	20036785	995	995	995	995	0
396	20250114	130800	20036785	995	995	995	995	0
397	20250114	130700	20036785	995	995	995	995	0
398	20250114	130600	20036785	995	995	995	995	0
399	20250114	130500	20036785	995	995	995	995	0
400	20250114	130400	20036785	995	995	995	995	0
401	20250114	130300	20036785	995	995	995	995	0
402	20250114	130200	20036785	995	995	995	995	0
403	20250114	130100	20036785	995	995	995	995	0
404	20250114	130000	20036785	995	995	995	995	0
405	20250114	125900	20036785	995	995	995	995	0
406	20250114	125800	20036785	995	995	995	995	0
407	20250114	125700	20036785	995	995	995	995	0
408	20250114	125600	20036785	995	995	995	995	0
409	20250114	125500	20036785	995	995	995	995	0
410	20250114	125400	20036785	995	995	995	995	1
411	20250114	125300	20035790	995	995	995	995	0
412	20250114	125200	20035790	995	995	995	995	0
413	20250114	125100	20035790	995	995	995	995	0
414	20250114	125000	20035790	995	995	995	995	0
415	20250114	124900	20035790	995	995	995	995	0
416	20250114	124800	20035790	995	995	995	995	0
417	20250114	124700	20035790	995	989	995	989	808
418	20250114	124600	19236667	989	989	989	989	0
419	20250114	124500	19236667	989	989	989	989	0
420	20250114	124400	19236667	989	989	989	989	5
421	20250114	124300	19231722	989	989	989	989	0
422	20250114	124200	19231722	989	989	989	989	0
423	20250114	124100	19231722	989	989	989	989	0
424	20250114	124000	19231722	989	989	989	989	25
425	20250114	123900	19206997	989	989	989	989	0
426	20250114	123800	19206997	989	989	989	989	0
427	20250114	123700	19206997	989	989	989	989	0
428	20250114	123600	19206997	989	989	989	989	0
429	20250114	123500	19206997	989	989	989	989	0
430	20250114	123400	19206997	989	989	989	989	0
431	20250114	123300	19206997	989	989	989	989	0
432	20250114	123200	19206997	989	989	989	989	0
433	20250114	123100	19206997	989	989	989	989	0
434	20250114	123000	19206997	989	989	989	989	22
435	20250114	122900	19185239	989	989	989	989	6
436	20250114	122800	19179305	989	989	989	989	1
437	20250114	122700	19178316	989	989	989	989	104
438	20250114	122600	19075460	989	989	989	989	0
439	20250114	122500	19075460	989	989	989	989	1
440	20250114	122400	19074471	989	989	989	989	0
441	20250114	122300	19074471	989	989	989	989	0
442	20250114	122200	19074471	989	989	989	989	0
443	20250114	122100	19074471	989	989	989	989	0
444	20250114	122000	19074471	989	989	989	989	0
445	20250114	121900	19074471	989	989	989	989	0
446	20250114	121800	19074471	989	989	989	989	0
447	20250114	121700	19074471	989	989	989	989	0
448	20250114	121600	19074471	989	989	989	989	0
449	20250114	121500	19074471	989	989	989	989	19
450	20250114	121400	19055680	989	989	989	986	112
451	20250114	121300	18944915	989	989	989	989	2
452	20250114	121200	18942937	984	984	984	984	0
453	20250114	121100	18942937	984	984	984	984	0
454	20250114	121000	18942937	984	984	984	984	0
455	20250114	120900	18942937	984	984	984	984	0
456	20250114	120800	18942937	984	984	984	984	0
457	20250114	120700	18942937	984	984	984	984	0
458	20250114	120600	18942937	984	984	984	984	0
459	20250114	120500	18942937	984	984	984	984	0
460	20250114	120400	18942937	984	984	984	984	0
461	20250114	120300	18942937	984	984	984	984	0
462	20250114	120200	18942937	984	984	984	984	0
463	20250114	120100	18942937	984	984	984	984	0
464	20250114	120000	18942937	984	984	984	984	0
465	20250114	115900	18942937	984	984	984	984	0
466	20250114	115800	18942937	984	984	984	984	0
467	20250114	115700	18942937	984	984	984	984	0
468	20250114	115600	18942937	984	984	984	984	0
469	20250114	115500	18942937	984	991	991	984	8800
470	20250114	115400	10260666	989	989	989	989	0
471	20250114	115300	10260666	989	989	989	989	0
472	20250114	115200	10260666	989	989	989	989	0
473	20250114	115100	10260666	989	989	989	989	0
474	20250114	115000	10260666	989	989	989	989	0
475	20250114	114900	10260666	989	989	989	989	0
476	20250114	114800	10260666	989	989	989	989	0
477	20250114	114700	10260666	989	989	989	989	0
478	20250114	114600	10260666	989	989	989	989	0
479	20250114	114500	10260666	989	989	989	989	0
480	20250114	114400	10260666	989	989	989	989	0
481	20250114	114300	10260666	989	989	989	989	0
482	20250114	114200	10260666	989	989	989	989	0
483	20250114	114100	10260666	989	989	989	989	0
484	20250114	114000	10260666	989	989	989	989	0
485	20250114	113900	10260666	989	989	989	989	0
486	20250114	113800	10260666	989	989	989	989	0
487	20250114	113700	10260666	989	989	989	989	100
488	20250114	113600	10161766	989	989	989	989	0
489	20250114	113500	10161766	989	989	989	989	0
490	20250114	113400	10161766	989	989	989	989	1
491	20250114	113300	10160777	989	989	989	989	69
492	20250114	113200	10092536	989	989	989	989	0
493	20250114	113100	10092536	989	989	989	989	0
494	20250114	113000	10092536	989	989	989	989	0
495	20250114	112900	10092536	989	989	989	989	0
496	20250114	112800	10092536	989	989	989	989	0
497	20250114	112700	10092536	989	989	989	989	0
498	20250114	112600	10092536	989	989	989	989	0
499	20250114	112500	10092536	989	989	989	989	0
500	20250114	112400	10092536	989	989	989	989	0
501	20250114	112300	10092536	989	989	989	989	0
502	20250114	112200	10092536	989	989	989	989	0
503	20250114	112100	10092536	989	991	991	989	1178
504	20250114	112000	8926700	990	990	990	990	0
505	20250114	111900	8926700	990	990	990	990	0
506	20250114	111800	8926700	990	990	990	990	0
507	20250114	111700	8926700	990	990	990	990	0
508	20250114	111600	8926700	990	990	990	990	0
509	20250114	111500	8926700	990	990	990	990	0
510	20250114	111400	8926700	990	990	990	990	0
511	20250114	111300	8926700	990	990	990	990	0
512	20250114	111200	8926700	990	990	990	990	0
513	20250114	111100	8926700	990	990	990	990	0
514	20250114	111000	8926700	990	990	990	990	0
515	20250114	110900	8926700	990	990	990	990	0
516	20250114	110800	8926700	990	990	990	990	0
517	20250114	110700	8926700	990	990	990	990	0
518	20250114	110600	8926700	990	990	990	990	1
519	20250114	110500	8925710	996	996	996	996	0
520	20250114	110400	8925710	996	996	996	996	0
521	20250114	110300	8925710	996	996	996	996	0
522	20250114	110200	8925710	996	996	996	996	0
523	20250114	110100	8925710	996	996	996	996	0
524	20250114	110000	8925710	996	996	996	996	4
525	20250114	105900	8921726	996	996	996	996	0
526	20250114	105800	8921726	996	996	996	996	0
527	20250114	105700	8921726	996	996	996	996	20
528	20250114	105600	8901806	996	996	996	996	0
529	20250114	105500	8901806	996	996	996	996	0
530	20250114	105400	8901806	996	996	996	996	0
531	20250114	105300	8901806	996	996	996	996	1
532	20250114	105200	8900810	996	996	996	996	5
533	20250114	105100	8895830	990	990	990	990	0
534	20250114	105000	8895830	990	990	990	990	0
535	20250114	104900	8895830	990	990	990	990	0
536	20250114	104800	8895830	990	990	990	990	0
537	20250114	104700	8895830	990	991	991	990	691
538	20250114	104600	8211735	990	990	990	990	0
539	20250114	104500	8211735	990	990	990	990	0
540	20250114	104400	8211735	990	990	990	990	0
541	20250114	104300	8211735	990	990	990	990	0
542	20250114	104200	8211735	990	990	990	990	0
543	20250114	104100	8211735	990	990	990	990	0
544	20250114	104000	8211735	990	990	990	990	0
545	20250114	103900	8211735	990	990	990	990	0
546	20250114	103800	8211735	990	990	990	990	0
547	20250114	103700	8211735	990	990	990	990	0
548	20250114	103600	8211735	990	990	990	990	0
549	20250114	103500	8211735	990	990	990	990	0
550	20250114	103400	8211735	990	990	990	990	0
551	20250114	103300	8211735	990	990	990	990	0
552	20250114	103200	8211735	990	990	990	990	0
553	20250114	103100	8211735	990	990	990	990	0
554	20250114	103000	8211735	990	990	990	990	0
555	20250114	102900	8211735	990	990	990	990	0
556	20250114	102800	8211735	990	990	990	990	0
557	20250114	102700	8211735	990	990	990	990	0
558	20250114	102600	8211735	990	990	990	990	0
559	20250114	102500	8211735	990	990	990	990	0
560	20250114	102400	8211735	990	990	990	990	0
561	20250114	102300	8211735	990	990	990	990	0
562	20250114	102200	8211735	990	990	990	990	0
563	20250114	102100	8211735	990	990	990	990	0
564	20250114	102000	8211735	990	990	990	990	0
565	20250114	101900	8211735	990	990	990	990	0
566	20250114	101800	8211735	990	990	990	990	500
567	20250114	101700	7716735	990	990	990	990	500
568	20250114	101600	7221735	990	990	990	990	0
569	20250114	101500	7221735	990	990	990	990	79
570	20250114	101400	7143525	990	998	998	990	11
571	20250114	101300	7132627	999	999	999	999	0
572	20250114	101200	7132627	999	999	999	999	1
573	20250114	101100	7131628	994	994	994	994	0
574	20250114	101000	7131628	994	994	994	994	0
575	20250114	100900	7131628	994	994	994	994	1
576	20250114	100800	7130634	1000	1000	1000	1000	0
577	20250114	100700	7130634	1000	1000	1000	1000	0
578	20250114	100600	7130634	1000	1000	1000	1000	2
579	20250114	100500	7128634	1000	1000	1000	1000	0
580	20250114	100400	7128634	1000	1000	1000	1000	0
581	20250114	100300	7128634	1000	1000	1000	1000	0
582	20250114	100200	7128634	1000	1000	1000	1000	0
583	20250114	100100	7128634	1000	1000	1000	1000	0
584	20250114	100000	7128634	1000	1000	1000	1000	0
585	20250114	095900	7128634	1000	1000	1000	1000	0
586	20250114	095800	7128634	1000	1000	1000	1000	0
587	20250114	095700	7128634	1000	1000	1000	1000	0
588	20250114	095600	7128634	1000	1000	1000	1000	0
589	20250114	095500	7128634	1000	1000	1000	1000	0
590	20250114	095400	7128634	1000	1000	1000	1000	10
591	20250114	095300	7118634	1000	1000	1000	1000	0
592	20250114	095200	7118634	1000	1000	1000	1000	0
593	20250114	095100	7118634	1000	1000	1000	1000	0
594	20250114	095000	7118634	1000	1000	1000	1000	0
595	20250114	094900	7118634	1000	1000	1000	1000	0
596	20250114	094800	7118634	1000	1000	1000	1000	0
597	20250114	094700	7118634	1000	1000	1000	1000	0
598	20250114	094600	7118634	1000	1000	1000	1000	0
599	20250114	094500	7118634	1000	1000	1000	1000	0
600	20250114	094400	7118634	1000	1000	1000	1000	1
601	20250114	094300	7117634	1000	1000	1000	1000	3
602	20250114	094200	7114634	1000	1000	1000	1000	2
603	20250114	094100	7112634	988	988	988	988	0
604	20250114	094000	7112634	988	988	988	988	0
605	20250114	093900	7112634	988	988	988	988	0
606	20250114	093800	7112634	988	988	988	988	0
607	20250114	093700	7112634	988	988	988	988	0
608	20250114	093600	7112634	988	988	988	988	0
609	20250114	093500	7112634	988	988	988	988	0
610	20250114	093400	7112634	988	988	988	988	0
611	20250114	093300	7112634	988	988	988	988	0
612	20250114	093200	7112634	988	988	988	988	0
613	20250114	093100	7112634	988	988	988	988	0
614	20250114	093000	7112634	988	988	988	988	0
615	20250114	092900	7112634	988	988	988	988	0
616	20250114	092800	7112634	988	988	988	988	0
617	20250114	092700	7112634	988	988	988	988	50
618	20250114	092600	7063234	988	988	988	988	0
619	20250114	092500	7063234	988	988	988	988	668
620	20250114	092400	6403250	988	988	988	988	98
621	20250114	092300	6306426	988	988	988	988	0
622	20250114	092200	6306426	988	988	988	988	602
623	20250114	092100	5711650	988	988	988	988	14
624	20250114	092000	5697818	988	988	988	988	2
625	20250114	091900	5695842	988	988	988	988	0
626	20250114	091800	5695842	988	988	988	988	124
627	20250114	091700	5573330	988	988	988	988	50
628	20250114	091600	5523930	988	988	988	988	24
629	20250114	091500	5500218	988	992	992	987	309
630	20250114	091400	5194216	993	995	995	993	179
631	20250114	091300	5016456	997	1000	1000	996	431
632	20250114	091200	4585869	1004	1004	1004	1004	0
633	20250114	091100	4585869	1004	1004	1004	1004	0
634	20250114	091000	4585869	1004	1004	1004	1004	0
635	20250114	090900	4585869	1004	1004	1004	1004	0
636	20250114	090800	4585869	1004	1004	1004	1004	0
637	20250114	090700	4585869	1004	1004	1004	1004	0
638	20250114	090600	4585869	1004	1004	1004	1004	1
639	20250114	090500	4584865	1000	1001	1004	1000	1061
640	20250114	090400	3522778	1004	1006	1006	1004	270
641	20250114	090300	3251342	1010	1010	1010	1010	1
642	20250114	090200	3250332	1010	1007	1010	1007	994
643	20250114	090100	2246398	1006	1006	1006	1006	0
644	20250114	090000	2246398	1006	1006	1006	1006	2233