KissMeData/034940/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	191800	31866288	981	981	981	981	1205
3	20250103	191700	31866288	981	981	981	981	0
4	20250103	191600	31866288	981	981	981	981	0
5	20250103	191500	31866288	981	981	981	981	0
6	20250103	191400	31866288	981	981	981	981	0
7	20250103	191300	31866288	981	981	981	981	0
8	20250103	191200	31866288	981	981	981	981	0
9	20250103	191100	31866288	981	981	981	981	0
10	20250103	191000	31866288	981	981	981	981	0
11	20250103	190900	31866288	981	981	981	981	0
12	20250103	190800	31866288	981	981	981	981	0
13	20250103	190700	31866288	981	981	981	981	0
14	20250103	190600	31866288	981	981	981	981	0
15	20250103	190500	31866288	981	981	981	981	0
16	20250103	190400	31866288	981	981	981	981	0
17	20250103	190300	31866288	981	981	981	981	0
18	20250103	190200	31866288	981	981	981	981	0
19	20250103	190100	31866288	981	981	981	981	0
20	20250103	190000	31866288	981	981	981	981	0
21	20250103	185900	31866288	981	981	981	981	0
22	20250103	185800	31866288	981	981	981	981	0
23	20250103	185700	31866288	981	981	981	981	0
24	20250103	185600	31866288	981	981	981	981	0
25	20250103	185500	31866288	981	981	981	981	0
26	20250103	185400	31866288	981	981	981	981	0
27	20250103	185300	31866288	981	981	981	981	0
28	20250103	185200	31866288	981	981	981	981	0
29	20250103	185100	31866288	981	981	981	981	0
30	20250103	185000	31866288	981	981	981	981	0
31	20250103	184900	31866288	981	981	981	981	0
32	20250103	184800	31866288	981	981	981	981	1205
33	20250103	184700	31866288	981	981	981	981	0
34	20250103	184600	31866288	981	981	981	981	0
35	20250103	184500	31866288	981	981	981	981	0
36	20250103	184400	31866288	981	981	981	981	0
37	20250103	184300	31866288	981	981	981	981	0
38	20250103	184200	31866288	981	981	981	981	0
39	20250103	184100	31866288	981	981	981	981	0
40	20250103	184000	31866288	981	981	981	981	0
41	20250103	183900	31866288	981	981	981	981	0
42	20250103	183800	31866288	981	981	981	981	0
43	20250103	183700	31866288	981	981	981	981	0
44	20250103	183600	31866288	981	981	981	981	0
45	20250103	183500	31866288	981	981	981	981	0
46	20250103	183400	31866288	981	981	981	981	0
47	20250103	183300	31866288	981	981	981	981	0
48	20250103	183200	31866288	981	981	981	981	0
49	20250103	183100	31866288	981	981	981	981	0
50	20250103	183000	31866288	981	981	981	981	0
51	20250103	182900	31866288	981	981	981	981	0
52	20250103	182800	31866288	981	981	981	981	0
53	20250103	182700	31866288	981	981	981	981	0
54	20250103	182600	31866288	981	981	981	981	0
55	20250103	182500	31866288	981	981	981	981	0
56	20250103	182400	31866288	981	981	981	981	0
57	20250103	182300	31866288	981	981	981	981	0
58	20250103	182200	31866288	981	981	981	981	0
59	20250103	182100	31866288	981	981	981	981	0
60	20250103	182000	31866288	981	981	981	981	0
61	20250103	181900	31866288	981	981	981	981	0
62	20250103	181800	31866288	981	981	981	981	1205
63	20250103	181700	31866288	981	981	981	981	0
64	20250103	181600	31866288	981	981	981	981	0
65	20250103	181500	31866288	981	981	981	981	0
66	20250103	181400	31866288	981	981	981	981	0
67	20250103	181300	31866288	981	981	981	981	0
68	20250103	181200	31866288	981	981	981	981	0
69	20250103	181100	31866288	981	981	981	981	0
70	20250103	181000	31866288	981	981	981	981	0
71	20250103	180900	31866288	981	981	981	981	0
72	20250103	180800	31866288	981	981	981	981	0
73	20250103	180700	31866288	981	981	981	981	0
74	20250103	180600	31866288	981	981	981	981	0
75	20250103	180500	31866288	981	981	981	981	0
76	20250103	180400	31866288	981	981	981	981	0
77	20250103	180300	31866288	981	981	981	981	0
78	20250103	180200	31866288	981	981	981	981	0
79	20250103	180100	31866288	981	981	981	981	0
80	20250103	180000	31866288	981	981	981	981	0
81	20250103	175900	31866288	981	981	981	981	0
82	20250103	175800	31866288	981	981	981	981	0
83	20250103	175700	31866288	981	981	981	981	0
84	20250103	175600	31866288	981	981	981	981	0
85	20250103	175500	31866288	981	981	981	981	0
86	20250103	175400	31866288	981	981	981	981	0
87	20250103	175300	31866288	981	981	981	981	0
88	20250103	175200	31866288	981	981	981	981	0
89	20250103	175100	31866288	981	981	981	981	0
90	20250103	175000	31866288	981	981	981	981	0
91	20250103	174900	31866288	981	981	981	981	0
92	20250103	174800	31866288	981	981	981	981	1205
93	20250103	174700	31866288	981	981	981	981	0
94	20250103	174600	31866288	981	981	981	981	0
95	20250103	174500	31866288	981	981	981	981	0
96	20250103	174400	31866288	981	981	981	981	0
97	20250103	174300	31866288	981	981	981	981	0
98	20250103	174200	31866288	981	981	981	981	0
99	20250103	174100	31866288	981	981	981	981	0
100	20250103	174000	31866288	981	981	981	981	0
101	20250103	173900	31866288	981	981	981	981	0
102	20250103	173800	31866288	981	981	981	981	0
103	20250103	173700	31866288	981	981	981	981	0
104	20250103	173600	31866288	981	981	981	981	0
105	20250103	173500	31866288	981	981	981	981	0
106	20250103	173400	31866288	981	981	981	981	0
107	20250103	173300	31866288	981	981	981	981	0
108	20250103	173200	31866288	981	981	981	981	0
109	20250103	173100	31866288	981	981	981	981	0
110	20250103	173000	31866288	981	981	981	981	0
111	20250103	172900	31866288	981	981	981	981	0
112	20250103	172800	31866288	981	981	981	981	0
113	20250103	172700	31866288	981	981	981	981	0
114	20250103	172600	31866288	981	981	981	981	0
115	20250103	172500	31866288	981	981	981	981	0
116	20250103	172400	31866288	981	981	981	981	0
117	20250103	172300	31866288	981	981	981	981	0
118	20250103	172200	31866288	981	981	981	981	0
119	20250103	172100	31866288	981	981	981	981	0
120	20250103	172000	31866288	981	981	981	981	0
121	20250103	171900	31866288	981	981	981	981	0
122	20250103	171800	31866288	981	981	981	981	1205
123	20250103	171700	31866288	981	981	981	981	0
124	20250103	171600	31866288	981	981	981	981	0
125	20250103	171500	31866288	981	981	981	981	0
126	20250103	171400	31866288	981	981	981	981	0
127	20250103	171300	31866288	981	981	981	981	0
128	20250103	171200	31866288	981	981	981	981	0
129	20250103	171100	31866288	981	981	981	981	0
130	20250103	171000	31866288	981	981	981	981	0
131	20250103	170900	31866288	981	981	981	981	0
132	20250103	170800	31866288	981	981	981	981	0
133	20250103	170700	31866288	981	981	981	981	0
134	20250103	170600	31866288	981	981	981	981	0
135	20250103	170500	31866288	981	981	981	981	0
136	20250103	170400	31866288	981	981	981	981	0
137	20250103	170300	31866288	981	981	981	981	0
138	20250103	170200	31866288	981	981	981	981	0
139	20250103	170100	31866288	981	981	981	981	0
140	20250103	170000	31866288	981	981	981	981	0
141	20250103	165900	31866288	981	981	981	981	0
142	20250103	165800	31866288	981	981	981	981	0
143	20250103	165700	31866288	981	981	981	981	0
144	20250103	165600	31866288	981	981	981	981	0
145	20250103	165500	31866288	981	981	981	981	0
146	20250103	165400	31866288	981	981	981	981	0
147	20250103	165300	31866288	981	981	981	981	0
148	20250103	165200	31866288	981	981	981	981	0
149	20250103	165100	31866288	981	981	981	981	0
150	20250103	165000	31866288	981	981	981	981	0
151	20250103	164900	31866288	981	981	981	981	0
152	20250103	164800	31866288	981	981	981	981	1205
153	20250103	164700	31866288	981	981	981	981	0
154	20250103	164600	31866288	981	981	981	981	0
155	20250103	164500	31866288	981	981	981	981	0
156	20250103	164400	31866288	981	981	981	981	0
157	20250103	164300	31866288	981	981	981	981	0
158	20250103	164200	31866288	981	981	981	981	0
159	20250103	164100	31866288	981	981	981	981	0
160	20250103	164000	31866288	981	981	981	981	0
161	20250103	163900	31866288	981	981	981	981	0
162	20250103	163800	31866288	981	981	981	981	0
163	20250103	163700	31866288	981	981	981	981	0
164	20250103	163600	31866288	981	981	981	981	0
165	20250103	163500	31866288	981	981	981	981	0
166	20250103	163400	31866288	981	981	981	981	0
167	20250103	163300	31866288	981	981	981	981	0
168	20250103	163200	31866288	981	981	981	981	0
169	20250103	163100	31866288	981	981	981	981	0
170	20250103	163000	31866288	981	981	981	981	0
171	20250103	162900	31866288	981	981	981	981	0
172	20250103	162800	31866288	981	981	981	981	0
173	20250103	162700	31866288	981	981	981	981	0
174	20250103	162600	31866288	981	981	981	981	0
175	20250103	162500	31866288	981	981	981	981	0
176	20250103	162400	31866288	981	981	981	981	0
177	20250103	162300	31866288	981	981	981	981	0
178	20250103	162200	31866288	981	981	981	981	0
179	20250103	162100	31866288	981	981	981	981	0
180	20250103	162000	31866288	981	981	981	981	0
181	20250103	161900	31866288	981	981	981	981	0
182	20250103	161800	31866288	981	981	981	981	1205
183	20250103	161700	31866288	981	981	981	981	0
184	20250103	161600	31866288	981	981	981	981	0
185	20250103	161500	31866288	981	981	981	981	0
186	20250103	161400	31866288	981	981	981	981	0
187	20250103	161300	31866288	981	981	981	981	0
188	20250103	161200	31866288	981	981	981	981	0
189	20250103	161100	31866288	981	981	981	981	0
190	20250103	161000	31866288	981	981	981	981	0
191	20250103	160900	31866288	981	981	981	981	0
192	20250103	160800	31866288	981	981	981	981	0
193	20250103	160700	31866288	981	981	981	981	0
194	20250103	160600	31866288	981	981	981	981	0
195	20250103	160500	31866288	981	981	981	981	0
196	20250103	160400	31866288	981	981	981	981	0
197	20250103	160300	31866288	981	981	981	981	0
198	20250103	160200	31866288	981	981	981	981	0
199	20250103	160100	31866288	981	981	981	981	0
200	20250103	160000	31866288	981	981	981	981	0
201	20250103	155900	31866288	981	981	981	981	0
202	20250103	155800	31866288	981	981	981	981	0
203	20250103	155700	31866288	981	981	981	981	0
204	20250103	155600	31866288	981	981	981	981	0
205	20250103	155500	31866288	981	981	981	981	0
206	20250103	155400	31866288	981	981	981	981	0
207	20250103	155300	31866288	981	981	981	981	0
208	20250103	155200	31866288	981	981	981	981	0
209	20250103	155100	31866288	981	981	981	981	0
210	20250103	155000	31866288	981	981	981	981	0
211	20250103	154900	31866288	981	981	981	981	0
212	20250103	154800	31866288	981	981	981	981	1205
213	20250103	154700	31866288	981	981	981	981	0
214	20250103	154600	31866288	981	981	981	981	0
215	20250103	154500	31866288	981	981	981	981	0
216	20250103	154400	31866288	981	981	981	981	0
217	20250103	154300	31866288	981	981	981	981	0
218	20250103	154200	31866288	981	981	981	981	0
219	20250103	154100	31866288	981	981	981	981	0
220	20250103	154000	31866288	981	981	981	981	0
221	20250103	153900	31866288	981	981	981	981	0
222	20250103	153800	31866288	981	981	981	981	0
223	20250103	153700	31866288	981	981	981	981	0
224	20250103	153600	31866288	981	981	981	981	0
225	20250103	153500	31866288	981	981	981	981	0
226	20250103	153400	31866288	981	981	981	981	0
227	20250103	153300	31866288	981	981	981	981	0
228	20250103	153200	31866288	981	981	981	981	0
229	20250103	153100	31866288	981	981	981	981	0
230	20250103	153000	31866288	981	981	981	981	1205
231	20250103	152900	30684183	976	976	976	976	0
232	20250103	152800	30684183	976	976	976	976	0
233	20250103	152700	30684183	976	976	976	976	0
234	20250103	152600	30684183	976	976	976	976	0
235	20250103	152500	30684183	976	976	976	976	0
236	20250103	152400	30684183	976	976	976	976	0
237	20250103	152300	30684183	976	976	976	976	0
238	20250103	152200	30684183	976	976	976	976	0
239	20250103	152100	30684183	976	976	976	976	0
240	20250103	152000	30684183	976	976	976	976	0
241	20250103	151900	30684183	976	976	976	976	0
242	20250103	151800	30684183	976	979	979	976	438
243	20250103	151700	30256124	980	980	980	980	0
244	20250103	151600	30256124	980	980	980	980	0
245	20250103	151500	30256124	980	980	980	980	5
246	20250103	151400	30251224	980	980	980	980	0
247	20250103	151300	30251224	980	980	980	980	0
248	20250103	151200	30251224	980	980	980	980	0
249	20250103	151100	30251224	980	980	980	980	0
250	20250103	151000	30251224	980	980	980	980	36
251	20250103	150900	30215944	981	981	981	981	0
252	20250103	150800	30215944	981	981	981	981	0
253	20250103	150700	30215944	981	981	981	981	0
254	20250103	150600	30215944	981	981	981	981	0
255	20250103	150500	30215944	981	981	981	981	0
256	20250103	150400	30215944	981	981	981	981	51
257	20250103	150300	30165913	981	981	981	981	0
258	20250103	150200	30165913	981	981	981	981	0
259	20250103	150100	30165913	981	981	981	981	0
260	20250103	150000	30165913	981	981	981	981	0
261	20250103	145900	30165913	981	981	981	981	0
262	20250103	145800	30165913	981	981	981	981	10
263	20250103	145700	30156103	980	980	980	980	0
264	20250103	145600	30156103	980	980	980	980	0
265	20250103	145500	30156103	980	980	980	980	64
266	20250103	145400	30093383	980	980	980	980	0
267	20250103	145300	30093383	980	980	980	980	0
268	20250103	145200	30093383	980	980	980	980	0
269	20250103	145100	30093383	980	980	980	980	0
270	20250103	145000	30093383	980	980	980	980	100
271	20250103	144900	29995383	979	979	979	979	0
272	20250103	144800	29995383	979	979	979	979	0
273	20250103	144700	29995383	979	980	980	979	50
274	20250103	144600	29946403	980	980	980	980	0
275	20250103	144500	29946403	980	980	980	980	0
276	20250103	144400	29946403	980	980	980	980	0
277	20250103	144300	29946403	980	980	980	980	23
278	20250103	144200	29923863	979	979	979	979	0
279	20250103	144100	29923863	979	979	979	979	0
280	20250103	144000	29923863	979	979	979	979	0
281	20250103	143900	29923863	979	979	979	979	0
282	20250103	143800	29923863	979	979	979	979	0
283	20250103	143700	29923863	979	979	979	979	0
284	20250103	143600	29923863	979	979	979	979	0
285	20250103	143500	29923863	979	979	979	979	0
286	20250103	143400	29923863	979	979	979	979	0
287	20250103	143300	29923863	979	979	979	979	0
288	20250103	143200	29923863	979	979	979	979	0
289	20250103	143100	29923863	979	979	979	979	0
290	20250103	143000	29923863	979	979	979	979	0
291	20250103	142900	29923863	979	979	979	979	0
292	20250103	142800	29923863	979	979	979	979	0
293	20250103	142700	29923863	979	979	979	979	0
294	20250103	142600	29923863	979	979	979	979	0
295	20250103	142500	29923863	979	979	979	979	0
296	20250103	142400	29923863	979	979	979	979	0
297	20250103	142300	29923863	979	979	979	979	0
298	20250103	142200	29923863	979	979	979	979	0
299	20250103	142100	29923863	979	979	979	979	0
300	20250103	142000	29923863	979	979	979	979	0
301	20250103	141900	29923863	979	979	979	979	0
302	20250103	141800	29923863	979	979	979	979	0
303	20250103	141700	29923863	979	979	979	979	0
304	20250103	141600	29923863	979	979	979	979	500
305	20250103	141500	29434363	979	979	979	979	0
306	20250103	141400	29434363	979	979	979	979	0
307	20250103	141300	29434363	979	980	980	979	8
308	20250103	141200	29426530	980	980	980	980	1000
309	20250103	141100	28446530	980	980	980	980	1000
310	20250103	141000	27466530	980	980	980	980	1000
311	20250103	140900	26486530	980	980	980	980	0
312	20250103	140800	26486530	980	980	980	980	0
313	20250103	140700	26486530	980	980	980	980	0
314	20250103	140600	26486530	980	980	980	980	0
315	20250103	140500	26486530	980	980	980	980	0
316	20250103	140400	26486530	980	980	980	980	0
317	20250103	140300	26486530	980	980	980	980	0
318	20250103	140200	26486530	980	980	980	980	0
319	20250103	140100	26486530	980	980	980	980	0
320	20250103	140000	26486530	980	980	980	980	0
321	20250103	135900	26486530	980	980	980	980	0
322	20250103	135800	26486530	980	980	980	980	0
323	20250103	135700	26486530	980	980	980	980	0
324	20250103	135600	26486530	980	980	980	980	0
325	20250103	135500	26486530	980	980	980	980	0
326	20250103	135400	26486530	980	980	980	980	0
327	20250103	135300	26486530	980	980	980	980	0
328	20250103	135200	26486530	980	980	980	980	0
329	20250103	135100	26486530	980	980	980	980	0
330	20250103	135000	26486530	980	980	980	980	0
331	20250103	134900	26486530	980	980	980	980	0
332	20250103	134800	26486530	980	980	980	980	0
333	20250103	134700	26486530	980	980	980	980	1
334	20250103	134600	26485550	980	980	980	980	0
335	20250103	134500	26485550	980	980	980	980	0
336	20250103	134400	26485550	980	980	980	980	0
337	20250103	134300	26485550	980	980	980	980	0
338	20250103	134200	26485550	980	980	980	980	0
339	20250103	134100	26485550	980	980	980	980	10
340	20250103	134000	26475750	980	980	980	980	0
341	20250103	133900	26475750	980	980	980	980	0
342	20250103	133800	26475750	980	980	980	980	0
343	20250103	133700	26475750	980	980	980	980	0
344	20250103	133600	26475750	980	980	980	980	0
345	20250103	133500	26475750	980	980	980	980	0
346	20250103	133400	26475750	980	980	980	980	0
347	20250103	133300	26475750	980	980	980	980	0
348	20250103	133200	26475750	980	980	980	980	0
349	20250103	133100	26475750	980	980	980	980	5
350	20250103	133000	26470850	979	979	979	979	0
351	20250103	132900	26470850	979	979	979	979	0
352	20250103	132800	26470850	979	979	979	979	0
353	20250103	132700	26470850	979	979	979	979	0
354	20250103	132600	26470850	979	979	979	979	1386
355	20250103	132500	25113956	979	979	979	979	0
356	20250103	132400	25113956	979	979	979	979	1000
357	20250103	132300	24134956	979	979	979	979	2
358	20250103	132200	24132998	979	979	979	979	0
359	20250103	132100	24132998	979	979	979	979	1000
360	20250103	132000	23153998	979	979	979	979	499
361	20250103	131900	22665477	978	978	978	978	0
362	20250103	131800	22665477	978	978	978	978	0
363	20250103	131700	22665477	978	978	978	978	0
364	20250103	131600	22665477	978	978	978	978	81
365	20250103	131500	22586259	975	975	975	975	0
366	20250103	131400	22586259	975	975	975	975	0
367	20250103	131300	22586259	975	975	975	975	1
368	20250103	131200	22585284	974	974	974	974	0
369	20250103	131100	22585284	974	974	974	974	0
370	20250103	131000	22585284	974	974	974	974	0
371	20250103	130900	22585284	974	974	974	974	0
372	20250103	130800	22585284	974	974	974	974	0
373	20250103	130700	22585284	974	974	974	974	0
374	20250103	130600	22585284	974	974	974	974	0
375	20250103	130500	22585284	974	974	974	974	25
376	20250103	130400	22560934	974	974	974	974	0
377	20250103	130300	22560934	974	974	974	974	0
378	20250103	130200	22560934	974	974	974	974	0
379	20250103	130100	22560934	974	974	974	974	0
380	20250103	130000	22560934	974	974	974	974	0
381	20250103	125900	22560934	974	974	974	974	20
382	20250103	125800	22541454	975	975	975	975	0
383	20250103	125700	22541454	975	975	975	975	0
384	20250103	125600	22541454	975	975	975	975	0
385	20250103	125500	22541454	975	975	975	975	0
386	20250103	125400	22541454	975	975	975	975	0
387	20250103	125300	22541454	975	975	975	975	0
388	20250103	125200	22541454	975	975	975	975	0
389	20250103	125100	22541454	975	975	975	975	0
390	20250103	125000	22541454	975	975	975	975	0
391	20250103	124900	22541454	975	975	975	975	0
392	20250103	124800	22541454	975	975	975	975	0
393	20250103	124700	22541454	975	975	975	975	0
394	20250103	124600	22541454	975	975	975	975	500
395	20250103	124500	22053954	974	975	975	974	1537
396	20250103	124400	20556908	975	975	975	975	0
397	20250103	124300	20556908	975	975	975	975	0
398	20250103	124200	20556908	975	975	975	975	0
399	20250103	124100	20556908	975	975	975	975	0
400	20250103	124000	20556908	975	975	975	975	1100
401	20250103	123900	19484408	977	977	977	977	0
402	20250103	123800	19484408	977	977	977	977	0
403	20250103	123700	19484408	977	977	977	977	0
404	20250103	123600	19484408	977	977	977	977	0
405	20250103	123500	19484408	977	977	977	977	10
406	20250103	123400	19474638	979	979	979	979	10
407	20250103	123300	19464848	976	976	976	976	600
408	20250103	123200	18879248	978	978	978	978	0
409	20250103	123100	18879248	978	978	978	978	0
410	20250103	123000	18879248	978	978	978	978	0
411	20250103	122900	18879248	978	978	978	978	0
412	20250103	122800	18879248	978	978	978	978	0
413	20250103	122700	18879248	978	978	978	978	0
414	20250103	122600	18879248	978	978	978	978	0
415	20250103	122500	18879248	978	978	978	978	0
416	20250103	122400	18879248	978	978	978	978	0
417	20250103	122300	18879248	978	978	978	978	0
418	20250103	122200	18879248	978	978	978	978	0
419	20250103	122100	18879248	978	978	978	978	50
420	20250103	122000	18830348	979	979	979	979	0
421	20250103	121900	18830348	979	979	979	979	0
422	20250103	121800	18830348	979	979	979	979	0
423	20250103	121700	18830348	979	979	979	979	0
424	20250103	121600	18830348	979	979	979	979	0
425	20250103	121500	18830348	979	979	979	979	0
426	20250103	121400	18830348	979	979	979	979	0
427	20250103	121300	18830348	979	979	979	979	0
428	20250103	121200	18830348	979	979	979	979	0
429	20250103	121100	18830348	979	979	979	979	0
430	20250103	121000	18830348	979	979	979	979	0
431	20250103	120900	18830348	979	979	979	979	0
432	20250103	120800	18830348	979	979	979	979	0
433	20250103	120700	18830348	979	979	979	979	0
434	20250103	120600	18830348	979	979	979	979	0
435	20250103	120500	18830348	979	979	979	979	0
436	20250103	120400	18830348	979	979	979	979	0
437	20250103	120300	18830348	979	979	979	979	0
438	20250103	120200	18830348	979	979	979	979	0
439	20250103	120100	18830348	979	979	979	979	0
440	20250103	120000	18830348	979	979	979	979	0
441	20250103	115900	18830348	979	979	979	979	0
442	20250103	115800	18830348	979	979	979	979	0
443	20250103	115700	18830348	979	979	979	979	0
444	20250103	115600	18830348	979	979	979	979	0
445	20250103	115500	18830348	979	979	979	979	0
446	20250103	115400	18830348	979	979	979	979	0
447	20250103	115300	18830348	979	979	979	979	0
448	20250103	115200	18830348	979	979	979	979	0
449	20250103	115100	18830348	979	979	979	979	0
450	20250103	115000	18830348	979	979	979	979	0
451	20250103	114900	18830348	979	979	979	979	0
452	20250103	114800	18830348	979	979	979	979	0
453	20250103	114700	18830348	979	979	979	979	0
454	20250103	114600	18830348	979	979	979	979	0
455	20250103	114500	18830348	979	979	979	979	0
456	20250103	114400	18830348	979	979	979	979	0
457	20250103	114300	18830348	979	978	979	978	200
458	20250103	114200	18634611	978	978	978	978	0
459	20250103	114100	18634611	978	978	978	978	0
460	20250103	114000	18634611	978	978	978	978	163
461	20250103	113900	18475197	975	975	975	975	0
462	20250103	113800	18475197	975	975	975	975	0
463	20250103	113700	18475197	975	975	975	975	0
464	20250103	113600	18475197	975	975	975	975	1
465	20250103	113500	18474222	976	977	977	976	300
466	20250103	113400	18181362	976	976	976	976	0
467	20250103	113300	18181362	976	976	976	976	0
468	20250103	113200	18181362	976	976	976	976	0
469	20250103	113100	18181362	976	976	976	976	0
470	20250103	113000	18181362	976	976	976	976	0
471	20250103	112900	18181362	976	976	976	976	0
472	20250103	112800	18181362	976	976	976	976	0
473	20250103	112700	18181362	976	976	976	976	0
474	20250103	112600	18181362	976	976	976	976	0
475	20250103	112500	18181362	976	976	976	976	0
476	20250103	112400	18181362	976	976	976	976	1
477	20250103	112300	18180386	976	976	976	976	0
478	20250103	112200	18180386	976	976	976	976	0
479	20250103	112100	18180386	976	976	976	976	0
480	20250103	112000	18180386	976	978	978	976	635
481	20250103	111900	17560616	976	976	976	976	0
482	20250103	111800	17560616	976	976	976	976	0
483	20250103	111700	17560616	976	976	976	976	0
484	20250103	111600	17560616	976	976	976	976	0
485	20250103	111500	17560616	976	976	976	976	0
486	20250103	111400	17560616	976	976	976	976	0
487	20250103	111300	17560616	976	976	976	976	0
488	20250103	111200	17560616	976	976	976	976	0
489	20250103	111100	17560616	976	976	976	976	0
490	20250103	111000	17560616	976	976	976	976	1
491	20250103	110900	17559640	977	977	977	977	0
492	20250103	110800	17559640	977	977	977	977	0
493	20250103	110700	17559640	977	977	977	977	0
494	20250103	110600	17559640	977	977	977	977	1000
495	20250103	110500	16582640	976	976	976	976	0
496	20250103	110400	16582640	976	976	976	976	0
497	20250103	110300	16582640	976	976	976	976	290
498	20250103	110200	16299600	976	976	976	976	0
499	20250103	110100	16299600	976	976	976	976	0
500	20250103	110000	16299600	976	976	976	976	0
501	20250103	105900	16299600	976	976	976	976	0
502	20250103	105800	16299600	976	976	976	976	0
503	20250103	105700	16299600	976	976	976	976	0
504	20250103	105600	16299600	976	976	976	976	0
505	20250103	105500	16299600	976	976	976	976	0
506	20250103	105400	16299600	976	976	976	976	0
507	20250103	105300	16299600	976	976	976	976	0
508	20250103	105200	16299600	976	976	976	976	0
509	20250103	105100	16299600	976	976	976	976	0
510	20250103	105000	16299600	976	976	976	976	0
511	20250103	104900	16299600	976	976	976	976	0
512	20250103	104800	16299600	976	976	976	976	0
513	20250103	104700	16299600	976	978	978	976	700
514	20250103	104600	15615791	976	976	976	976	0
515	20250103	104500	15615791	976	976	976	976	0
516	20250103	104400	15615791	976	976	976	976	0
517	20250103	104300	15615791	976	976	976	976	0
518	20250103	104200	15615791	976	976	976	976	0
519	20250103	104100	15615791	976	976	976	976	0
520	20250103	104000	15615791	976	976	976	976	0
521	20250103	103900	15615791	976	976	976	976	0
522	20250103	103800	15615791	976	976	976	976	0
523	20250103	103700	15615791	976	976	976	976	0
524	20250103	103600	15615791	976	976	976	976	0
525	20250103	103500	15615791	976	976	976	976	0
526	20250103	103400	15615791	976	976	976	976	0
527	20250103	103300	15615791	976	976	976	976	0
528	20250103	103200	15615791	976	976	976	976	0
529	20250103	103100	15615791	976	976	976	976	0
530	20250103	103000	15615791	976	976	976	976	0
531	20250103	102900	15615791	976	976	976	976	0
532	20250103	102800	15615791	976	976	976	976	0
533	20250103	102700	15615791	976	976	976	976	0
534	20250103	102600	15615791	976	976	976	976	0
535	20250103	102500	15615791	976	976	976	976	0
536	20250103	102400	15615791	976	976	976	976	0
537	20250103	102300	15615791	976	976	976	976	0
538	20250103	102200	15615791	976	976	976	976	0
539	20250103	102100	15615791	976	976	976	976	0
540	20250103	102000	15615791	976	976	976	976	0
541	20250103	101900	15615791	976	976	976	976	0
542	20250103	101800	15615791	976	976	976	976	0
543	20250103	101700	15615791	976	976	976	976	0
544	20250103	101600	15615791	976	976	976	976	0
545	20250103	101500	15615791	976	978	978	976	2552
546	20250103	101400	13121021	978	978	978	978	0
547	20250103	101300	13121021	978	978	978	978	0
548	20250103	101200	13121021	978	978	978	978	0
549	20250103	101100	13121021	978	978	978	978	0
550	20250103	101000	13121021	978	978	978	978	0
551	20250103	100900	13121021	978	978	978	978	0
552	20250103	100800	13121021	978	978	978	978	0
553	20250103	100700	13121021	978	978	978	978	0
554	20250103	100600	13121021	978	978	978	978	0
555	20250103	100500	13121021	978	978	978	978	0
556	20250103	100400	13121021	978	978	978	978	0
557	20250103	100300	13121021	978	978	978	978	24
558	20250103	100200	13097549	978	978	978	978	2
559	20250103	100100	13095593	978	978	978	978	0
560	20250103	100000	13095593	978	978	978	978	0
561	20250103	095900	13095593	978	977	978	977	700
562	20250103	095800	12411193	978	978	978	978	0
563	20250103	095700	12411193	978	978	978	978	0
564	20250103	095600	12411193	978	978	978	978	0
565	20250103	095500	12411193	978	978	978	978	0
566	20250103	095400	12411193	978	978	978	978	10
567	20250103	095300	12401413	978	978	978	978	4
568	20250103	095200	12397501	978	978	978	978	119
569	20250103	095100	12281119	978	978	978	978	1000
570	20250103	095000	11303119	978	978	978	978	0
571	20250103	094900	11303119	978	978	978	978	0
572	20250103	094800	11303119	978	978	978	978	100
573	20250103	094700	11205319	978	978	978	978	0
574	20250103	094600	11205319	978	978	978	978	0
575	20250103	094500	11205319	978	978	978	978	0
576	20250103	094400	11205319	978	978	978	978	0
577	20250103	094300	11205319	978	978	978	978	2
578	20250103	094200	11203363	975	975	975	975	0
579	20250103	094100	11203363	975	975	975	975	0
580	20250103	094000	11203363	975	975	975	975	0
581	20250103	093900	11203363	975	975	975	975	0
582	20250103	093800	11203363	975	975	975	975	410
583	20250103	093700	10803613	978	978	978	978	0
584	20250103	093600	10803613	978	978	978	978	0
585	20250103	093500	10803613	978	978	978	978	0
586	20250103	093400	10803613	978	978	978	978	0
587	20250103	093300	10803613	978	978	978	978	0
588	20250103	093200	10803613	978	978	978	978	0
589	20250103	093100	10803613	978	978	978	978	0
590	20250103	093000	10803613	978	978	978	978	9
591	20250103	092900	10794811	973	973	973	973	0
592	20250103	092800	10794811	973	973	973	973	400
593	20250103	092700	10405611	978	978	978	978	0
594	20250103	092600	10405611	978	978	978	978	0
595	20250103	092500	10405611	978	978	978	978	0
596	20250103	092400	10405611	978	978	978	978	11
597	20250103	092300	10394853	978	978	978	978	0
598	20250103	092200	10394853	978	978	978	978	203
599	20250103	092100	10196319	978	978	978	978	0
600	20250103	092000	10196319	978	978	978	978	0
601	20250103	091900	10196319	978	978	978	978	0
602	20250103	091800	10196319	978	978	978	978	0
603	20250103	091700	10196319	978	978	978	978	217
604	20250103	091600	9984093	982	982	982	982	12
605	20250103	091500	9972309	983	983	983	983	6
606	20250103	091400	9966411	983	983	983	983	123
607	20250103	091300	9845502	982	982	982	982	285
608	20250103	091200	9565632	982	982	982	982	10
609	20250103	091100	9555812	982	982	982	982	1705
610	20250103	091000	7881502	982	982	982	982	0
611	20250103	090900	7881502	982	982	982	982	8
612	20250103	090800	7873646	983	983	983	983	0
613	20250103	090700	7873646	983	983	983	983	0
614	20250103	090600	7873646	983	983	983	983	1710
615	20250103	090500	6192716	983	983	983	983	300
616	20250103	090400	5897816	967	967	967	967	0
617	20250103	090300	5897816	967	967	967	967	1
618	20250103	090200	5896849	983	983	983	983	0
619	20250103	090100	5896849	983	973	983	973	3000
620	20250103	090000	2954889	961	970	970	961	3060