KissMeData/246690/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205500	32027725	979	979	979	979	118
3	20250114	205400	32027725	979	979	979	979	0
4	20250114	205300	32027725	979	979	979	979	0
5	20250114	205200	32027725	979	979	979	979	0
6	20250114	205100	32027725	979	979	979	979	0
7	20250114	205000	32027725	979	979	979	979	0
8	20250114	204900	32027725	979	979	979	979	0
9	20250114	204800	32027725	979	979	979	979	0
10	20250114	204700	32027725	979	979	979	979	0
11	20250114	204600	32027725	979	979	979	979	0
12	20250114	204500	32027725	979	979	979	979	0
13	20250114	204400	32027725	979	979	979	979	0
14	20250114	204300	32027725	979	979	979	979	0
15	20250114	204200	32027725	979	979	979	979	0
16	20250114	204100	32027725	979	979	979	979	0
17	20250114	204000	32027725	979	979	979	979	0
18	20250114	203900	32027725	979	979	979	979	0
19	20250114	203800	32027725	979	979	979	979	0
20	20250114	203700	32027725	979	979	979	979	0
21	20250114	203600	32027725	979	979	979	979	0
22	20250114	203500	32027725	979	979	979	979	0
23	20250114	203400	32027725	979	979	979	979	0
24	20250114	203300	32027725	979	979	979	979	0
25	20250114	203200	32027725	979	979	979	979	0
26	20250114	203100	32027725	979	979	979	979	0
27	20250114	203000	32027725	979	979	979	979	0
28	20250114	202900	32027725	979	979	979	979	0
29	20250114	202800	32027725	979	979	979	979	0
30	20250114	202700	32027725	979	979	979	979	0
31	20250114	202600	32027725	979	979	979	979	0
32	20250114	202500	32027725	979	979	979	979	118
33	20250114	202400	32027725	979	979	979	979	0
34	20250114	202300	32027725	979	979	979	979	0
35	20250114	202200	32027725	979	979	979	979	0
36	20250114	202100	32027725	979	979	979	979	0
37	20250114	202000	32027725	979	979	979	979	0
38	20250114	201900	32027725	979	979	979	979	0
39	20250114	201800	32027725	979	979	979	979	0
40	20250114	201700	32027725	979	979	979	979	0
41	20250114	201600	32027725	979	979	979	979	0
42	20250114	201500	32027725	979	979	979	979	0
43	20250114	201400	32027725	979	979	979	979	0
44	20250114	201300	32027725	979	979	979	979	0
45	20250114	201200	32027725	979	979	979	979	0
46	20250114	201100	32027725	979	979	979	979	0
47	20250114	201000	32027725	979	979	979	979	0
48	20250114	200900	32027725	979	979	979	979	0
49	20250114	200800	32027725	979	979	979	979	0
50	20250114	200700	32027725	979	979	979	979	0
51	20250114	200600	32027725	979	979	979	979	0
52	20250114	200500	32027725	979	979	979	979	0
53	20250114	200400	32027725	979	979	979	979	0
54	20250114	200300	32027725	979	979	979	979	0
55	20250114	200200	32027725	979	979	979	979	0
56	20250114	200100	32027725	979	979	979	979	0
57	20250114	200000	32027725	979	979	979	979	0
58	20250114	195900	32027725	979	979	979	979	0
59	20250114	195800	32027725	979	979	979	979	0
60	20250114	195700	32027725	979	979	979	979	0
61	20250114	195600	32027725	979	979	979	979	0
62	20250114	195500	32027725	979	979	979	979	118
63	20250114	195400	32027725	979	979	979	979	0
64	20250114	195300	32027725	979	979	979	979	0
65	20250114	195200	32027725	979	979	979	979	0
66	20250114	195100	32027725	979	979	979	979	0
67	20250114	195000	32027725	979	979	979	979	0
68	20250114	194900	32027725	979	979	979	979	0
69	20250114	194800	32027725	979	979	979	979	0
70	20250114	194700	32027725	979	979	979	979	0
71	20250114	194600	32027725	979	979	979	979	0
72	20250114	194500	32027725	979	979	979	979	0
73	20250114	194400	32027725	979	979	979	979	0
74	20250114	194300	32027725	979	979	979	979	0
75	20250114	194200	32027725	979	979	979	979	0
76	20250114	194100	32027725	979	979	979	979	0
77	20250114	194000	32027725	979	979	979	979	0
78	20250114	193900	32027725	979	979	979	979	0
79	20250114	193800	32027725	979	979	979	979	0
80	20250114	193700	32027725	979	979	979	979	0
81	20250114	193600	32027725	979	979	979	979	0
82	20250114	193500	32027725	979	979	979	979	0
83	20250114	193400	32027725	979	979	979	979	0
84	20250114	193300	32027725	979	979	979	979	0
85	20250114	193200	32027725	979	979	979	979	0
86	20250114	193100	32027725	979	979	979	979	0
87	20250114	193000	32027725	979	979	979	979	0
88	20250114	192900	32027725	979	979	979	979	0
89	20250114	192800	32027725	979	979	979	979	0
90	20250114	192700	32027725	979	979	979	979	0
91	20250114	192600	32027725	979	979	979	979	0
92	20250114	192500	32027725	979	979	979	979	118
93	20250114	192400	32027725	979	979	979	979	0
94	20250114	192300	32027725	979	979	979	979	0
95	20250114	192200	32027725	979	979	979	979	0
96	20250114	192100	32027725	979	979	979	979	0
97	20250114	192000	32027725	979	979	979	979	0
98	20250114	191900	32027725	979	979	979	979	0
99	20250114	191800	32027725	979	979	979	979	0
100	20250114	191700	32027725	979	979	979	979	0
101	20250114	191600	32027725	979	979	979	979	0
102	20250114	191500	32027725	979	979	979	979	0
103	20250114	191400	32027725	979	979	979	979	0
104	20250114	191300	32027725	979	979	979	979	0
105	20250114	191200	32027725	979	979	979	979	0
106	20250114	191100	32027725	979	979	979	979	0
107	20250114	191000	32027725	979	979	979	979	0
108	20250114	190900	32027725	979	979	979	979	0
109	20250114	190800	32027725	979	979	979	979	0
110	20250114	190700	32027725	979	979	979	979	0
111	20250114	190600	32027725	979	979	979	979	0
112	20250114	190500	32027725	979	979	979	979	0
113	20250114	190400	32027725	979	979	979	979	0
114	20250114	190300	32027725	979	979	979	979	0
115	20250114	190200	32027725	979	979	979	979	0
116	20250114	190100	32027725	979	979	979	979	0
117	20250114	190000	32027725	979	979	979	979	0
118	20250114	185900	32027725	979	979	979	979	0
119	20250114	185800	32027725	979	979	979	979	0
120	20250114	185700	32027725	979	979	979	979	0
121	20250114	185600	32027725	979	979	979	979	0
122	20250114	185500	32027725	979	979	979	979	118
123	20250114	185400	32027725	979	979	979	979	0
124	20250114	185300	32027725	979	979	979	979	0
125	20250114	185200	32027725	979	979	979	979	0
126	20250114	185100	32027725	979	979	979	979	0
127	20250114	185000	32027725	979	979	979	979	0
128	20250114	184900	32027725	979	979	979	979	0
129	20250114	184800	32027725	979	979	979	979	0
130	20250114	184700	32027725	979	979	979	979	0
131	20250114	184600	32027725	979	979	979	979	0
132	20250114	184500	32027725	979	979	979	979	0
133	20250114	184400	32027725	979	979	979	979	0
134	20250114	184300	32027725	979	979	979	979	0
135	20250114	184200	32027725	979	979	979	979	0
136	20250114	184100	32027725	979	979	979	979	0
137	20250114	184000	32027725	979	979	979	979	0
138	20250114	183900	32027725	979	979	979	979	0
139	20250114	183800	32027725	979	979	979	979	0
140	20250114	183700	32027725	979	979	979	979	0
141	20250114	183600	32027725	979	979	979	979	0
142	20250114	183500	32027725	979	979	979	979	0
143	20250114	183400	32027725	979	979	979	979	0
144	20250114	183300	32027725	979	979	979	979	0
145	20250114	183200	32027725	979	979	979	979	0
146	20250114	183100	32027725	979	979	979	979	0
147	20250114	183000	32027725	979	979	979	979	0
148	20250114	182900	32027725	979	979	979	979	0
149	20250114	182800	32027725	979	979	979	979	0
150	20250114	182700	32027725	979	979	979	979	0
151	20250114	182600	32027725	979	979	979	979	0
152	20250114	182500	32027725	979	979	979	979	118
153	20250114	182400	32027725	979	979	979	979	0
154	20250114	182300	32027725	979	979	979	979	0
155	20250114	182200	32027725	979	979	979	979	0
156	20250114	182100	32027725	979	979	979	979	0
157	20250114	182000	32027725	979	979	979	979	0
158	20250114	181900	32027725	979	979	979	979	0
159	20250114	181800	32027725	979	979	979	979	0
160	20250114	181700	32027725	979	979	979	979	0
161	20250114	181600	32027725	979	979	979	979	0
162	20250114	181500	32027725	979	979	979	979	0
163	20250114	181400	32027725	979	979	979	979	0
164	20250114	181300	32027725	979	979	979	979	0
165	20250114	181200	32027725	979	979	979	979	0
166	20250114	181100	32027725	979	979	979	979	0
167	20250114	181000	32027725	979	979	979	979	0
168	20250114	180900	32027725	979	979	979	979	0
169	20250114	180800	32027725	979	979	979	979	0
170	20250114	180700	32027725	979	979	979	979	0
171	20250114	180600	32027725	979	979	979	979	0
172	20250114	180500	32027725	979	979	979	979	0
173	20250114	180400	32027725	979	979	979	979	0
174	20250114	180300	32027725	979	979	979	979	0
175	20250114	180200	32027725	979	979	979	979	0
176	20250114	180100	32027725	979	979	979	979	0
177	20250114	180000	32027725	979	979	979	979	0
178	20250114	175900	32027725	979	979	979	979	0
179	20250114	175800	32027725	979	979	979	979	0
180	20250114	175700	32027725	979	979	979	979	0
181	20250114	175600	32027725	979	979	979	979	0
182	20250114	175500	32027725	979	979	979	979	118
183	20250114	175400	32027725	979	979	979	979	0
184	20250114	175300	32027725	979	979	979	979	0
185	20250114	175200	32027725	979	979	979	979	0
186	20250114	175100	32027725	979	979	979	979	0
187	20250114	175000	32027725	979	979	979	979	0
188	20250114	174900	32027725	979	979	979	979	0
189	20250114	174800	32027725	979	979	979	979	0
190	20250114	174700	32027725	979	979	979	979	0
191	20250114	174600	32027725	979	979	979	979	0
192	20250114	174500	32027725	979	979	979	979	0
193	20250114	174400	32027725	979	979	979	979	0
194	20250114	174300	32027725	979	979	979	979	0
195	20250114	174200	32027725	979	979	979	979	0
196	20250114	174100	32027725	979	979	979	979	0
197	20250114	174000	32027725	979	979	979	979	0
198	20250114	173900	32027725	979	979	979	979	0
199	20250114	173800	32027725	979	979	979	979	0
200	20250114	173700	32027725	979	979	979	979	0
201	20250114	173600	32027725	979	979	979	979	0
202	20250114	173500	32027725	979	979	979	979	0
203	20250114	173400	32027725	979	979	979	979	0
204	20250114	173300	32027725	979	979	979	979	0
205	20250114	173200	32027725	979	979	979	979	0
206	20250114	173100	32027725	979	979	979	979	0
207	20250114	173000	32027725	979	979	979	979	0
208	20250114	172900	32027725	979	979	979	979	0
209	20250114	172800	32027725	979	979	979	979	0
210	20250114	172700	32027725	979	979	979	979	0
211	20250114	172600	32027725	979	979	979	979	0
212	20250114	172500	32027725	979	979	979	979	118
213	20250114	172400	32027725	979	979	979	979	0
214	20250114	172300	32027725	979	979	979	979	0
215	20250114	172200	32027725	979	979	979	979	0
216	20250114	172100	32027725	979	979	979	979	0
217	20250114	172000	32027725	979	979	979	979	0
218	20250114	171900	32027725	979	979	979	979	0
219	20250114	171800	32027725	979	979	979	979	0
220	20250114	171700	32027725	979	979	979	979	0
221	20250114	171600	32027725	979	979	979	979	0
222	20250114	171500	32027725	979	979	979	979	0
223	20250114	171400	32027725	979	979	979	979	0
224	20250114	171300	32027725	979	979	979	979	0
225	20250114	171200	32027725	979	979	979	979	0
226	20250114	171100	32027725	979	979	979	979	0
227	20250114	171000	32027725	979	979	979	979	0
228	20250114	170900	32027725	979	979	979	979	0
229	20250114	170800	32027725	979	979	979	979	0
230	20250114	170700	32027725	979	979	979	979	0
231	20250114	170600	32027725	979	979	979	979	0
232	20250114	170500	32027725	979	979	979	979	0
233	20250114	170400	32027725	979	979	979	979	0
234	20250114	170300	32027725	979	979	979	979	0
235	20250114	170200	32027725	979	979	979	979	0
236	20250114	170100	32027725	979	979	979	979	0
237	20250114	170000	32027725	979	979	979	979	0
238	20250114	165900	32027725	979	979	979	979	0
239	20250114	165800	32027725	979	979	979	979	0
240	20250114	165700	32027725	979	979	979	979	0
241	20250114	165600	32027725	979	979	979	979	0
242	20250114	165500	32027725	979	979	979	979	118
243	20250114	165400	32027725	979	979	979	979	0
244	20250114	165300	32027725	979	979	979	979	0
245	20250114	165200	32027725	979	979	979	979	0
246	20250114	165100	32027725	979	979	979	979	0
247	20250114	165000	32027725	979	979	979	979	0
248	20250114	164900	32027725	979	979	979	979	0
249	20250114	164800	32027725	979	979	979	979	0
250	20250114	164700	32027725	979	979	979	979	0
251	20250114	164600	32027725	979	979	979	979	0
252	20250114	164500	32027725	979	979	979	979	0
253	20250114	164400	32027725	979	979	979	979	0
254	20250114	164300	32027725	979	979	979	979	0
255	20250114	164200	32027725	979	979	979	979	0
256	20250114	164100	32027725	979	979	979	979	0
257	20250114	164000	32027725	979	979	979	979	0
258	20250114	163900	32027725	979	979	979	979	0
259	20250114	163800	32027725	979	979	979	979	0
260	20250114	163700	32027725	979	979	979	979	0
261	20250114	163600	32027725	979	979	979	979	0
262	20250114	163500	32027725	979	979	979	979	0
263	20250114	163400	32027725	979	979	979	979	0
264	20250114	163300	32027725	979	979	979	979	0
265	20250114	163200	32027725	979	979	979	979	0
266	20250114	163100	32027725	979	979	979	979	0
267	20250114	163000	32027725	979	979	979	979	0
268	20250114	162900	32027725	979	979	979	979	0
269	20250114	162800	32027725	979	979	979	979	0
270	20250114	162700	32027725	979	979	979	979	0
271	20250114	162600	32027725	979	979	979	979	0
272	20250114	162500	32027725	979	979	979	979	118
273	20250114	162400	32027725	979	979	979	979	0
274	20250114	162300	32027725	979	979	979	979	0
275	20250114	162200	32027725	979	979	979	979	0
276	20250114	162100	32027725	979	979	979	979	0
277	20250114	162000	32027725	979	979	979	979	0
278	20250114	161900	32027725	979	979	979	979	0
279	20250114	161800	32027725	979	979	979	979	0
280	20250114	161700	32027725	979	979	979	979	0
281	20250114	161600	32027725	979	979	979	979	0
282	20250114	161500	32027725	979	979	979	979	0
283	20250114	161400	32027725	979	979	979	979	0
284	20250114	161300	32027725	979	979	979	979	0
285	20250114	161200	32027725	979	979	979	979	0
286	20250114	161100	32027725	979	979	979	979	0
287	20250114	161000	32027725	979	979	979	979	0
288	20250114	160900	32027725	979	979	979	979	0
289	20250114	160800	32027725	979	979	979	979	0
290	20250114	160700	32027725	979	979	979	979	0
291	20250114	160600	32027725	979	979	979	979	0
292	20250114	160500	32027725	979	979	979	979	0
293	20250114	160400	32027725	979	979	979	979	0
294	20250114	160300	32027725	979	979	979	979	0
295	20250114	160200	32027725	979	979	979	979	0
296	20250114	160100	32027725	979	979	979	979	0
297	20250114	160000	32027725	979	979	979	979	0
298	20250114	155900	32027725	979	979	979	979	0
299	20250114	155800	32027725	979	979	979	979	0
300	20250114	155700	32027725	979	979	979	979	0
301	20250114	155600	32027725	979	979	979	979	0
302	20250114	155500	32027725	979	979	979	979	118
303	20250114	155400	32027725	979	979	979	979	0
304	20250114	155300	32027725	979	979	979	979	0
305	20250114	155200	32027725	979	979	979	979	0
306	20250114	155100	32027725	979	979	979	979	0
307	20250114	155000	32027725	979	979	979	979	0
308	20250114	154900	32027725	979	979	979	979	0
309	20250114	154800	32027725	979	979	979	979	0
310	20250114	154700	32027725	979	979	979	979	0
311	20250114	154600	32027725	979	979	979	979	0
312	20250114	154500	32027725	979	979	979	979	0
313	20250114	154400	32027725	979	979	979	979	0
314	20250114	154300	32027725	979	979	979	979	0
315	20250114	154200	32027725	979	979	979	979	0
316	20250114	154100	32027725	979	979	979	979	0
317	20250114	154000	32027725	979	979	979	979	0
318	20250114	153900	32027725	979	979	979	979	0
319	20250114	153800	32027725	979	979	979	979	0
320	20250114	153700	32027725	979	979	979	979	0
321	20250114	153600	32027725	979	979	979	979	0
322	20250114	153500	32027725	979	979	979	979	0
323	20250114	153400	32027725	979	979	979	979	0
324	20250114	153300	32027725	979	979	979	979	0
325	20250114	153200	32027725	979	979	979	979	0
326	20250114	153100	32027725	979	979	979	979	0
327	20250114	153000	32027725	979	979	979	979	118
328	20250114	152900	31912203	978	978	978	978	0
329	20250114	152800	31912203	978	978	978	978	0
330	20250114	152700	31912203	978	978	978	978	0
331	20250114	152600	31912203	978	978	978	978	0
332	20250114	152500	31912203	978	978	978	978	0
333	20250114	152400	31912203	978	978	978	978	0
334	20250114	152300	31912203	978	978	978	978	0
335	20250114	152200	31912203	978	978	978	978	0
336	20250114	152100	31912203	978	978	978	978	0
337	20250114	152000	31912203	978	978	978	978	0
338	20250114	151900	31912203	978	974	978	974	1362
339	20250114	151800	30585469	974	974	974	974	0
340	20250114	151700	30585469	974	974	974	974	0
341	20250114	151600	30585469	974	974	974	974	1000
342	20250114	151500	29611469	974	974	974	974	0
343	20250114	151400	29611469	974	974	974	974	6
344	20250114	151300	29605625	974	974	974	974	0
345	20250114	151200	29605625	974	974	974	974	0
346	20250114	151100	29605625	974	974	974	974	0
347	20250114	151000	29605625	974	974	974	974	0
348	20250114	150900	29605625	974	974	974	974	0
349	20250114	150800	29605625	974	974	974	974	0
350	20250114	150700	29605625	974	974	974	974	0
351	20250114	150600	29605625	974	974	974	974	0
352	20250114	150500	29605625	974	974	974	974	0
353	20250114	150400	29605625	974	974	974	974	0
354	20250114	150300	29605625	974	974	974	974	0
355	20250114	150200	29605625	974	974	974	974	0
356	20250114	150100	29605625	974	974	974	974	0
357	20250114	150000	29605625	974	974	974	974	0
358	20250114	145900	29605625	974	974	974	974	0
359	20250114	145800	29605625	974	974	974	974	10
360	20250114	145700	29595885	972	973	973	972	1500
361	20250114	145600	28137062	974	974	974	974	0
362	20250114	145500	28137062	974	974	974	974	0
363	20250114	145400	28137062	974	974	974	974	0
364	20250114	145300	28137062	974	974	974	974	0
365	20250114	145200	28137062	974	974	974	974	0
366	20250114	145100	28137062	974	974	974	974	0
367	20250114	145000	28137062	974	974	974	974	99
368	20250114	144900	28040636	974	974	974	974	0
369	20250114	144800	28040636	974	974	974	974	0
370	20250114	144700	28040636	974	974	974	974	0
371	20250114	144600	28040636	974	974	974	974	0
372	20250114	144500	28040636	974	974	974	974	0
373	20250114	144400	28040636	974	974	974	974	0
374	20250114	144300	28040636	974	974	974	974	0
375	20250114	144200	28040636	974	974	974	974	0
376	20250114	144100	28040636	974	974	974	974	0
377	20250114	144000	28040636	974	974	974	974	0
378	20250114	143900	28040636	974	974	974	974	0
379	20250114	143800	28040636	974	974	974	974	0
380	20250114	143700	28040636	974	974	974	974	0
381	20250114	143600	28040636	974	974	974	974	10
382	20250114	143500	28030896	974	974	974	974	1
383	20250114	143400	28029922	973	973	973	973	0
384	20250114	143300	28029922	973	973	973	973	0
385	20250114	143200	28029922	973	973	973	973	0
386	20250114	143100	28029922	973	973	973	973	0
387	20250114	143000	28029922	973	973	973	973	0
388	20250114	142900	28029922	973	973	973	973	117
389	20250114	142800	27916081	974	974	974	974	0
390	20250114	142700	27916081	974	974	974	974	0
391	20250114	142600	27916081	974	974	974	974	0
392	20250114	142500	27916081	974	974	974	974	0
393	20250114	142400	27916081	974	974	974	974	0
394	20250114	142300	27916081	974	974	974	974	0
395	20250114	142200	27916081	974	974	974	974	0
396	20250114	142100	27916081	974	974	974	974	0
397	20250114	142000	27916081	974	974	974	974	0
398	20250114	141900	27916081	974	974	974	974	0
399	20250114	141800	27916081	974	974	974	974	0
400	20250114	141700	27916081	974	974	974	974	0
401	20250114	141600	27916081	974	974	974	974	0
402	20250114	141500	27916081	974	974	974	974	0
403	20250114	141400	27916081	974	974	974	974	0
404	20250114	141300	27916081	974	974	974	974	0
405	20250114	141200	27916081	974	974	974	974	0
406	20250114	141100	27916081	974	974	974	974	0
407	20250114	141000	27916081	974	974	974	974	0
408	20250114	140900	27916081	974	974	974	974	2
409	20250114	140800	27914133	974	974	974	974	110
410	20250114	140700	27806993	974	974	974	974	0
411	20250114	140600	27806993	974	974	974	974	0
412	20250114	140500	27806993	974	974	974	974	0
413	20250114	140400	27806993	974	974	974	974	0
414	20250114	140300	27806993	974	974	974	974	0
415	20250114	140200	27806993	974	974	974	974	0
416	20250114	140100	27806993	974	974	974	974	0
417	20250114	140000	27806993	974	974	974	974	0
418	20250114	135900	27806993	974	974	974	974	0
419	20250114	135800	27806993	974	974	974	974	0
420	20250114	135700	27806993	974	974	974	974	0
421	20250114	135600	27806993	974	974	974	974	0
422	20250114	135500	27806993	974	974	974	974	0
423	20250114	135400	27806993	974	974	974	974	0
424	20250114	135300	27806993	974	974	974	974	0
425	20250114	135200	27806993	974	974	974	974	0
426	20250114	135100	27806993	974	974	974	974	1
427	20250114	135000	27806019	973	973	973	973	0
428	20250114	134900	27806019	973	973	973	973	1277
429	20250114	134800	26563498	973	973	973	973	0
430	20250114	134700	26563498	973	973	973	973	0
431	20250114	134600	26563498	973	973	973	973	0
432	20250114	134500	26563498	973	973	973	973	0
433	20250114	134400	26563498	973	973	973	973	0
434	20250114	134300	26563498	973	972	973	972	850
435	20250114	134200	25736998	972	972	972	972	0
436	20250114	134100	25736998	972	972	972	972	0
437	20250114	134000	25736998	972	972	972	972	0
438	20250114	133900	25736998	972	972	972	972	0
439	20250114	133800	25736998	972	972	972	972	0
440	20250114	133700	25736998	972	972	972	972	0
441	20250114	133600	25736998	972	972	972	972	0
442	20250114	133500	25736998	972	972	972	972	0
443	20250114	133400	25736998	972	972	972	972	0
444	20250114	133300	25736998	972	972	972	972	72
445	20250114	133200	25667014	972	972	972	972	0
446	20250114	133100	25667014	972	972	972	972	0
447	20250114	133000	25667014	972	972	972	972	0
448	20250114	132900	25667014	972	972	972	972	0
449	20250114	132800	25667014	972	972	972	972	0
450	20250114	132700	25667014	972	972	972	972	0
451	20250114	132600	25667014	972	973	973	972	11
452	20250114	132500	25656312	973	973	973	973	0
453	20250114	132400	25656312	973	973	973	973	0
454	20250114	132300	25656312	973	973	973	973	0
455	20250114	132200	25656312	973	973	973	973	0
456	20250114	132100	25656312	973	973	973	973	0
457	20250114	132000	25656312	973	973	973	973	0
458	20250114	131900	25656312	973	973	973	973	0
459	20250114	131800	25656312	973	973	973	973	0
460	20250114	131700	25656312	973	973	973	973	0
461	20250114	131600	25656312	973	973	973	973	0
462	20250114	131500	25656312	973	973	973	973	0
463	20250114	131400	25656312	973	973	973	973	0
464	20250114	131300	25656312	973	973	973	973	0
465	20250114	131200	25656312	973	973	973	973	0
466	20250114	131100	25656312	973	973	973	973	1
467	20250114	131000	25655339	973	973	973	973	0
468	20250114	130900	25655339	973	973	973	973	0
469	20250114	130800	25655339	973	973	973	973	0
470	20250114	130700	25655339	973	973	973	973	0
471	20250114	130600	25655339	973	973	973	973	1
472	20250114	130500	25654366	972	972	972	972	0
473	20250114	130400	25654366	972	972	972	972	0
474	20250114	130300	25654366	972	972	972	972	0
475	20250114	130200	25654366	972	972	972	972	0
476	20250114	130100	25654366	972	972	972	972	0
477	20250114	130000	25654366	972	972	972	972	0
478	20250114	125900	25654366	972	972	972	972	0
479	20250114	125800	25654366	972	972	972	972	0
480	20250114	125700	25654366	972	972	972	972	0
481	20250114	125600	25654366	972	972	972	972	0
482	20250114	125500	25654366	972	972	972	972	0
483	20250114	125400	25654366	972	972	972	972	0
484	20250114	125300	25654366	972	972	972	972	1
485	20250114	125200	25653394	973	973	973	973	0
486	20250114	125100	25653394	973	973	973	973	2
487	20250114	125000	25651448	973	973	973	973	0
488	20250114	124900	25651448	973	973	973	973	0
489	20250114	124800	25651448	973	973	973	973	0
490	20250114	124700	25651448	973	973	973	973	0
491	20250114	124600	25651448	973	973	973	973	15
492	20250114	124500	25636853	973	973	973	973	0
493	20250114	124400	25636853	973	973	973	973	0
494	20250114	124300	25636853	973	973	973	973	0
495	20250114	124200	25636853	973	973	973	973	0
496	20250114	124100	25636853	973	973	973	973	0
497	20250114	124000	25636853	973	973	973	973	0
498	20250114	123900	25636853	973	973	973	973	0
499	20250114	123800	25636853	973	973	973	973	0
500	20250114	123700	25636853	973	973	973	973	500
501	20250114	123600	25150353	973	973	973	973	0
502	20250114	123500	25150353	973	973	973	973	0
503	20250114	123400	25150353	973	973	973	973	0
504	20250114	123300	25150353	973	973	973	973	100
505	20250114	123200	25053053	973	973	973	973	1000
506	20250114	123100	24080053	973	973	973	973	0
507	20250114	123000	24080053	973	973	973	973	0
508	20250114	122900	24080053	973	973	973	973	0
509	20250114	122800	24080053	973	973	973	973	0
510	20250114	122700	24080053	973	973	973	973	39
511	20250114	122600	24042106	973	973	973	973	1
512	20250114	122500	24041133	973	973	973	973	0
513	20250114	122400	24041133	973	973	973	973	0
514	20250114	122300	24041133	973	973	973	973	0
515	20250114	122200	24041133	973	973	973	973	0
516	20250114	122100	24041133	973	973	973	973	0
517	20250114	122000	24041133	973	973	973	973	0
518	20250114	121900	24041133	973	973	973	973	0
519	20250114	121800	24041133	973	973	973	973	0
520	20250114	121700	24041133	973	973	973	973	0
521	20250114	121600	24041133	973	973	973	973	0
522	20250114	121500	24041133	973	973	973	973	0
523	20250114	121400	24041133	973	973	973	973	0
524	20250114	121300	24041133	973	973	973	973	0
525	20250114	121200	24041133	973	973	973	973	0
526	20250114	121100	24041133	973	973	973	973	0
527	20250114	121000	24041133	973	973	973	973	0
528	20250114	120900	24041133	973	973	973	973	0
529	20250114	120800	24041133	973	973	973	973	0
530	20250114	120700	24041133	973	973	973	973	0
531	20250114	120600	24041133	973	973	973	973	0
532	20250114	120500	24041133	973	973	973	973	50
533	20250114	120400	23992483	973	973	973	973	0
534	20250114	120300	23992483	973	973	973	973	0
535	20250114	120200	23992483	973	973	973	973	0
536	20250114	120100	23992483	973	973	973	973	0
537	20250114	120000	23992483	973	973	973	973	0
538	20250114	115900	23992483	973	973	973	973	0
539	20250114	115800	23992483	973	973	973	973	0
540	20250114	115700	23992483	973	973	973	973	0
541	20250114	115600	23992483	973	973	973	973	0
542	20250114	115500	23992483	973	973	973	973	0
543	20250114	115400	23992483	973	973	973	973	0
544	20250114	115300	23992483	973	973	973	973	0
545	20250114	115200	23992483	973	973	973	973	102
546	20250114	115100	23893237	973	973	973	973	0
547	20250114	115000	23893237	973	973	973	973	1
548	20250114	114900	23892264	971	971	971	971	0
549	20250114	114800	23892264	971	971	971	971	0
550	20250114	114700	23892264	971	971	971	971	0
551	20250114	114600	23892264	971	971	971	971	0
552	20250114	114500	23892264	971	973	973	971	1100
553	20250114	114400	22822164	973	973	973	973	0
554	20250114	114300	22822164	973	973	973	973	0
555	20250114	114200	22822164	973	973	973	973	0
556	20250114	114100	22822164	973	973	973	973	0
557	20250114	114000	22822164	973	973	973	973	0
558	20250114	113900	22822164	973	973	973	973	0
559	20250114	113800	22822164	973	973	973	973	0
560	20250114	113700	22822164	973	973	973	973	0
561	20250114	113600	22822164	973	973	973	973	0
562	20250114	113500	22822164	973	973	973	973	0
563	20250114	113400	22822164	973	973	973	973	0
564	20250114	113300	22822164	973	973	973	973	0
565	20250114	113200	22822164	973	973	973	973	0
566	20250114	113100	22822164	973	973	973	973	0
567	20250114	113000	22822164	973	973	973	973	0
568	20250114	112900	22822164	973	973	973	973	0
569	20250114	112800	22822164	973	973	973	973	0
570	20250114	112700	22822164	973	973	973	973	0
571	20250114	112600	22822164	973	973	973	973	1
572	20250114	112500	22821191	971	973	973	971	501
573	20250114	112400	22333720	973	973	973	973	2
574	20250114	112300	22331774	973	973	973	973	6
575	20250114	112200	22325936	972	972	972	972	800
576	20250114	112100	21548336	972	972	972	972	0
577	20250114	112000	21548336	972	972	972	972	0
578	20250114	111900	21548336	972	972	972	972	64
579	20250114	111800	21486128	972	971	972	971	2
580	20250114	111700	21484185	972	972	972	972	0
581	20250114	111600	21484185	972	972	972	972	0
582	20250114	111500	21484185	972	972	972	972	0
583	20250114	111400	21484185	972	972	972	972	9343
584	20250114	111300	12402789	971	971	971	971	0
585	20250114	111200	12402789	971	971	971	971	0
586	20250114	111100	12402789	971	971	971	971	0
587	20250114	111000	12402789	971	971	971	971	0
588	20250114	110900	12402789	971	971	971	971	0
589	20250114	110800	12402789	971	971	971	971	0
590	20250114	110700	12402789	971	971	971	971	0
591	20250114	110600	12402789	971	971	971	971	0
592	20250114	110500	12402789	971	971	971	971	0
593	20250114	110400	12402789	971	971	971	971	0
594	20250114	110300	12402789	971	971	971	971	0
595	20250114	110200	12402789	971	971	971	971	0
596	20250114	110100	12402789	971	971	971	971	6
597	20250114	110000	12396963	970	970	970	970	0
598	20250114	105900	12396963	970	970	970	970	0
599	20250114	105800	12396963	970	970	970	970	0
600	20250114	105700	12396963	970	970	970	970	59
601	20250114	105600	12339733	972	972	972	972	5
602	20250114	105500	12334873	972	972	972	972	0
603	20250114	105400	12334873	972	972	972	972	0
604	20250114	105300	12334873	972	972	972	972	0
605	20250114	105200	12334873	972	972	972	972	0
606	20250114	105100	12334873	972	972	972	972	0
607	20250114	105000	12334873	972	972	972	972	0
608	20250114	104900	12334873	972	972	972	972	5
609	20250114	104800	12330013	972	972	972	972	582
610	20250114	104700	11764309	971	971	971	971	0
611	20250114	104600	11764309	971	971	971	971	0
612	20250114	104500	11764309	971	971	971	971	0
613	20250114	104400	11764309	971	971	971	971	0
614	20250114	104300	11764309	971	971	971	971	0
615	20250114	104200	11764309	971	971	971	971	0
616	20250114	104100	11764309	971	971	971	971	0
617	20250114	104000	11764309	971	971	971	971	0
618	20250114	103900	11764309	971	971	971	971	0
619	20250114	103800	11764309	971	971	971	971	0
620	20250114	103700	11764309	971	971	971	971	0
621	20250114	103600	11764309	971	971	971	971	19
622	20250114	103500	11745860	970	970	970	970	0
623	20250114	103400	11745860	970	970	970	970	0
624	20250114	103300	11745860	970	970	970	970	0
625	20250114	103200	11745860	970	970	970	970	0
626	20250114	103100	11745860	970	970	970	970	0
627	20250114	103000	11745860	970	970	970	970	0
628	20250114	102900	11745860	970	970	970	970	0
629	20250114	102800	11745860	970	970	970	970	1
630	20250114	102700	11744890	972	972	972	972	0
631	20250114	102600	11744890	972	972	972	972	0
632	20250114	102500	11744890	972	972	972	972	0
633	20250114	102400	11744890	972	972	972	972	172
634	20250114	102300	11577706	972	972	972	972	0
635	20250114	102200	11577706	972	972	972	972	1880
636	20250114	102100	9750346	972	972	972	972	100
637	20250114	102000	9653146	972	972	972	972	420
638	20250114	101900	9244906	972	972	972	972	36
639	20250114	101800	9209914	971	971	971	971	0
640	20250114	101700	9209914	971	971	971	971	15
641	20250114	101600	9195349	971	971	971	971	0
642	20250114	101500	9195349	971	971	971	971	0
643	20250114	101400	9195349	971	971	971	971	0
644	20250114	101300	9195349	971	971	971	971	0
645	20250114	101200	9195349	971	971	971	971	0
646	20250114	101100	9195349	971	971	971	971	1
647	20250114	101000	9194378	971	971	971	971	0
648	20250114	100900	9194378	971	971	971	971	0
649	20250114	100800	9194378	971	971	971	971	0
650	20250114	100700	9194378	971	971	971	971	0
651	20250114	100600	9194378	971	971	971	971	0
652	20250114	100500	9194378	971	971	971	971	291
653	20250114	100400	8911817	971	971	971	971	0
654	20250114	100300	8911817	971	971	971	971	1
655	20250114	100200	8910846	971	971	971	971	2
656	20250114	100100	8908904	971	971	971	971	0
657	20250114	100000	8908904	971	971	971	971	0
658	20250114	095900	8908904	971	971	971	971	0
659	20250114	095800	8908904	971	971	971	971	6
660	20250114	095700	8903078	972	972	972	972	0
661	20250114	095600	8903078	972	972	972	972	0
662	20250114	095500	8903078	972	972	972	972	0
663	20250114	095400	8903078	972	972	972	972	0
664	20250114	095300	8903078	972	972	972	972	0
665	20250114	095200	8903078	972	972	972	972	0
666	20250114	095100	8903078	972	972	972	972	0
667	20250114	095000	8903078	972	972	972	972	0
668	20250114	094900	8903078	972	972	972	972	0
669	20250114	094800	8903078	972	972	972	972	1
670	20250114	094700	8902106	972	972	972	972	0
671	20250114	094600	8902106	972	972	972	972	0
672	20250114	094500	8902106	972	972	972	972	0
673	20250114	094400	8902106	972	972	972	972	0
674	20250114	094300	8902106	972	972	972	972	1
675	20250114	094200	8901134	972	972	972	972	30
676	20250114	094100	8871974	972	972	972	972	320
677	20250114	094000	8560934	972	972	972	972	10
678	20250114	093900	8551214	971	971	971	971	4
679	20250114	093800	8547330	970	970	970	970	379
680	20250114	093700	8179700	972	972	972	972	0
681	20250114	093600	8179700	972	972	972	972	10
682	20250114	093500	8169980	972	972	972	972	0
683	20250114	093400	8169980	972	972	972	972	0
684	20250114	093300	8169980	972	972	972	972	0
685	20250114	093200	8169980	972	972	972	972	0
686	20250114	093100	8169980	972	972	972	972	0
687	20250114	093000	8169980	972	972	972	972	43
688	20250114	092900	8128184	972	972	972	972	103
689	20250114	092800	8028068	972	972	972	972	37
690	20250114	092700	7992104	970	970	970	970	0
691	20250114	092600	7992104	970	970	970	970	11
692	20250114	092500	7981434	970	970	970	970	0
693	20250114	092400	7981434	970	970	970	970	0
694	20250114	092300	7981434	970	970	970	970	0
695	20250114	092200	7981434	970	970	970	970	509
696	20250114	092100	7487704	972	972	972	972	0
697	20250114	092000	7487704	972	972	972	972	0
698	20250114	091900	7487704	972	972	972	972	0
699	20250114	091800	7487704	972	972	972	972	0
700	20250114	091700	7487704	972	972	972	972	0
701	20250114	091600	7487704	972	972	972	972	0
702	20250114	091500	7487704	972	972	972	972	846
703	20250114	091400	6665392	972	971	972	969	714
704	20250114	091300	5972458	971	971	971	971	258
705	20250114	091200	5721940	971	971	971	971	2153
706	20250114	091100	3631377	971	971	971	971	0
707	20250114	091000	3631377	971	971	971	971	0
708	20250114	090900	3631377	971	972	972	971	17
709	20250114	090800	3614868	972	972	972	972	0
710	20250114	090700	3614868	972	972	972	972	0
711	20250114	090600	3614868	972	972	972	972	0
712	20250114	090500	3614868	972	972	972	972	0
713	20250114	090400	3614868	972	972	972	972	0
714	20250114	090300	3614868	972	972	972	972	156
715	20250114	090200	3463236	972	972	972	972	0
716	20250114	090100	3463236	972	972	972	972	0
717	20250114	090000	3463236	972	972	972	972	3563