KissMeData/328380/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	211600	121820836	874	874	874	874	3177
3	20250115	211500	121820836	874	874	874	874	0
4	20250115	211400	121820836	874	874	874	874	0
5	20250115	211300	121820836	874	874	874	874	0
6	20250115	211200	121820836	874	874	874	874	0
7	20250115	211100	121820836	874	874	874	874	0
8	20250115	211000	121820836	874	874	874	874	0
9	20250115	210900	121820836	874	874	874	874	0
10	20250115	210800	121820836	874	874	874	874	0
11	20250115	210700	121820836	874	874	874	874	0
12	20250115	210600	121820836	874	874	874	874	0
13	20250115	210500	121820836	874	874	874	874	0
14	20250115	210400	121820836	874	874	874	874	0
15	20250115	210300	121820836	874	874	874	874	0
16	20250115	210200	121820836	874	874	874	874	0
17	20250115	210100	121820836	874	874	874	874	0
18	20250115	210000	121820836	874	874	874	874	0
19	20250115	205900	121820836	874	874	874	874	0
20	20250115	205800	121820836	874	874	874	874	0
21	20250115	205700	121820836	874	874	874	874	0
22	20250115	205600	121820836	874	874	874	874	0
23	20250115	205500	121820836	874	874	874	874	0
24	20250115	205400	121820836	874	874	874	874	0
25	20250115	205300	121820836	874	874	874	874	0
26	20250115	205200	121820836	874	874	874	874	0
27	20250115	205100	121820836	874	874	874	874	0
28	20250115	205000	121820836	874	874	874	874	0
29	20250115	204900	121820836	874	874	874	874	0
30	20250115	204800	121820836	874	874	874	874	0
31	20250115	204700	121820836	874	874	874	874	0
32	20250115	204600	121820836	874	874	874	874	3177
33	20250115	204500	121820836	874	874	874	874	0
34	20250115	204400	121820836	874	874	874	874	0
35	20250115	204300	121820836	874	874	874	874	0
36	20250115	204200	121820836	874	874	874	874	0
37	20250115	204100	121820836	874	874	874	874	0
38	20250115	204000	121820836	874	874	874	874	0
39	20250115	203900	121820836	874	874	874	874	0
40	20250115	203800	121820836	874	874	874	874	0
41	20250115	203700	121820836	874	874	874	874	0
42	20250115	203600	121820836	874	874	874	874	0
43	20250115	203500	121820836	874	874	874	874	0
44	20250115	203400	121820836	874	874	874	874	0
45	20250115	203300	121820836	874	874	874	874	0
46	20250115	203200	121820836	874	874	874	874	0
47	20250115	203100	121820836	874	874	874	874	0
48	20250115	203000	121820836	874	874	874	874	0
49	20250115	202900	121820836	874	874	874	874	0
50	20250115	202800	121820836	874	874	874	874	0
51	20250115	202700	121820836	874	874	874	874	0
52	20250115	202600	121820836	874	874	874	874	0
53	20250115	202500	121820836	874	874	874	874	0
54	20250115	202400	121820836	874	874	874	874	0
55	20250115	202300	121820836	874	874	874	874	0
56	20250115	202200	121820836	874	874	874	874	0
57	20250115	202100	121820836	874	874	874	874	0
58	20250115	202000	121820836	874	874	874	874	0
59	20250115	201900	121820836	874	874	874	874	0
60	20250115	201800	121820836	874	874	874	874	0
61	20250115	201700	121820836	874	874	874	874	0
62	20250115	201600	121820836	874	874	874	874	3177
63	20250115	201500	121820836	874	874	874	874	0
64	20250115	201400	121820836	874	874	874	874	0
65	20250115	201300	121820836	874	874	874	874	0
66	20250115	201200	121820836	874	874	874	874	0
67	20250115	201100	121820836	874	874	874	874	0
68	20250115	201000	121820836	874	874	874	874	0
69	20250115	200900	121820836	874	874	874	874	0
70	20250115	200800	121820836	874	874	874	874	0
71	20250115	200700	121820836	874	874	874	874	0
72	20250115	200600	121820836	874	874	874	874	0
73	20250115	200500	121820836	874	874	874	874	0
74	20250115	200400	121820836	874	874	874	874	0
75	20250115	200300	121820836	874	874	874	874	0
76	20250115	200200	121820836	874	874	874	874	0
77	20250115	200100	121820836	874	874	874	874	0
78	20250115	200000	121820836	874	874	874	874	0
79	20250115	195900	121820836	874	874	874	874	0
80	20250115	195800	121820836	874	874	874	874	0
81	20250115	195700	121820836	874	874	874	874	0
82	20250115	195600	121820836	874	874	874	874	0
83	20250115	195500	121820836	874	874	874	874	0
84	20250115	195400	121820836	874	874	874	874	0
85	20250115	195300	121820836	874	874	874	874	0
86	20250115	195200	121820836	874	874	874	874	0
87	20250115	195100	121820836	874	874	874	874	0
88	20250115	195000	121820836	874	874	874	874	0
89	20250115	194900	121820836	874	874	874	874	0
90	20250115	194800	121820836	874	874	874	874	0
91	20250115	194700	121820836	874	874	874	874	0
92	20250115	194600	121820836	874	874	874	874	3177
93	20250115	194500	121820836	874	874	874	874	0
94	20250115	194400	121820836	874	874	874	874	0
95	20250115	194300	121820836	874	874	874	874	0
96	20250115	194200	121820836	874	874	874	874	0
97	20250115	194100	121820836	874	874	874	874	0
98	20250115	194000	121820836	874	874	874	874	0
99	20250115	193900	121820836	874	874	874	874	0
100	20250115	193800	121820836	874	874	874	874	0
101	20250115	193700	121820836	874	874	874	874	0
102	20250115	193600	121820836	874	874	874	874	0
103	20250115	193500	121820836	874	874	874	874	0
104	20250115	193400	121820836	874	874	874	874	0
105	20250115	193300	121820836	874	874	874	874	0
106	20250115	193200	121820836	874	874	874	874	0
107	20250115	193100	121820836	874	874	874	874	0
108	20250115	193000	121820836	874	874	874	874	0
109	20250115	192900	121820836	874	874	874	874	0
110	20250115	192800	121820836	874	874	874	874	0
111	20250115	192700	121820836	874	874	874	874	0
112	20250115	192600	121820836	874	874	874	874	0
113	20250115	192500	121820836	874	874	874	874	0
114	20250115	192400	121820836	874	874	874	874	0
115	20250115	192300	121820836	874	874	874	874	0
116	20250115	192200	121820836	874	874	874	874	0
117	20250115	192100	121820836	874	874	874	874	0
118	20250115	192000	121820836	874	874	874	874	0
119	20250115	191900	121820836	874	874	874	874	0
120	20250115	191800	121820836	874	874	874	874	0
121	20250115	191700	121820836	874	874	874	874	0
122	20250115	191600	121820836	874	874	874	874	3177
123	20250115	191500	121820836	874	874	874	874	0
124	20250115	191400	121820836	874	874	874	874	0
125	20250115	191300	121820836	874	874	874	874	0
126	20250115	191200	121820836	874	874	874	874	0
127	20250115	191100	121820836	874	874	874	874	0
128	20250115	191000	121820836	874	874	874	874	0
129	20250115	190900	121820836	874	874	874	874	0
130	20250115	190800	121820836	874	874	874	874	0
131	20250115	190700	121820836	874	874	874	874	0
132	20250115	190600	121820836	874	874	874	874	0
133	20250115	190500	121820836	874	874	874	874	0
134	20250115	190400	121820836	874	874	874	874	0
135	20250115	190300	121820836	874	874	874	874	0
136	20250115	190200	121820836	874	874	874	874	0
137	20250115	190100	121820836	874	874	874	874	0
138	20250115	190000	121820836	874	874	874	874	0
139	20250115	185900	121820836	874	874	874	874	0
140	20250115	185800	121820836	874	874	874	874	0
141	20250115	185700	121820836	874	874	874	874	0
142	20250115	185600	121820836	874	874	874	874	0
143	20250115	185500	121820836	874	874	874	874	0
144	20250115	185400	121820836	874	874	874	874	0
145	20250115	185300	121820836	874	874	874	874	0
146	20250115	185200	121820836	874	874	874	874	0
147	20250115	185100	121820836	874	874	874	874	0
148	20250115	185000	121820836	874	874	874	874	0
149	20250115	184900	121820836	874	874	874	874	0
150	20250115	184800	121820836	874	874	874	874	0
151	20250115	184700	121820836	874	874	874	874	0
152	20250115	184600	121820836	874	874	874	874	3177
153	20250115	184500	121820836	874	874	874	874	0
154	20250115	184400	121820836	874	874	874	874	0
155	20250115	184300	121820836	874	874	874	874	0
156	20250115	184200	121820836	874	874	874	874	0
157	20250115	184100	121820836	874	874	874	874	0
158	20250115	184000	121820836	874	874	874	874	0
159	20250115	183900	121820836	874	874	874	874	0
160	20250115	183800	121820836	874	874	874	874	0
161	20250115	183700	121820836	874	874	874	874	0
162	20250115	183600	121820836	874	874	874	874	0
163	20250115	183500	121820836	874	874	874	874	0
164	20250115	183400	121820836	874	874	874	874	0
165	20250115	183300	121820836	874	874	874	874	0
166	20250115	183200	121820836	874	874	874	874	0
167	20250115	183100	121820836	874	874	874	874	0
168	20250115	183000	121820836	874	874	874	874	0
169	20250115	182900	121820836	874	874	874	874	0
170	20250115	182800	121820836	874	874	874	874	0
171	20250115	182700	121820836	874	874	874	874	0
172	20250115	182600	121820836	874	874	874	874	0
173	20250115	182500	121820836	874	874	874	874	0
174	20250115	182400	121820836	874	874	874	874	0
175	20250115	182300	121820836	874	874	874	874	0
176	20250115	182200	121820836	874	874	874	874	0
177	20250115	182100	121820836	874	874	874	874	0
178	20250115	182000	121820836	874	874	874	874	0
179	20250115	181900	121820836	874	874	874	874	0
180	20250115	181800	121820836	874	874	874	874	0
181	20250115	181700	121820836	874	874	874	874	0
182	20250115	181600	121820836	874	874	874	874	3177
183	20250115	181500	121820836	874	874	874	874	0
184	20250115	181400	121820836	874	874	874	874	0
185	20250115	181300	121820836	874	874	874	874	0
186	20250115	181200	121820836	874	874	874	874	0
187	20250115	181100	121820836	874	874	874	874	0
188	20250115	181000	121820836	874	874	874	874	0
189	20250115	180900	121820836	874	874	874	874	0
190	20250115	180800	121820836	874	874	874	874	0
191	20250115	180700	121820836	874	874	874	874	0
192	20250115	180600	121820836	874	874	874	874	0
193	20250115	180500	121820836	874	874	874	874	0
194	20250115	180400	121820836	874	874	874	874	0
195	20250115	180300	121820836	874	874	874	874	0
196	20250115	180200	121820836	874	874	874	874	0
197	20250115	180100	121820836	874	874	874	874	0
198	20250115	180000	121820836	874	874	874	874	0
199	20250115	175900	121820836	874	874	874	874	0
200	20250115	175800	121820836	874	874	874	874	0
201	20250115	175700	121820836	874	874	874	874	0
202	20250115	175600	121820836	874	874	874	874	0
203	20250115	175500	121820836	874	874	874	874	0
204	20250115	175400	121820836	874	874	874	874	0
205	20250115	175300	121820836	874	874	874	874	0
206	20250115	175200	121820836	874	874	874	874	0
207	20250115	175100	121820836	874	874	874	874	0
208	20250115	175000	121820836	874	874	874	874	0
209	20250115	174900	121820836	874	874	874	874	0
210	20250115	174800	121820836	874	874	874	874	0
211	20250115	174700	121820836	874	874	874	874	0
212	20250115	174600	121820836	874	874	874	874	3177
213	20250115	174500	121820836	874	874	874	874	0
214	20250115	174400	121820836	874	874	874	874	0
215	20250115	174300	121820836	874	874	874	874	0
216	20250115	174200	121820836	874	874	874	874	0
217	20250115	174100	121820836	874	874	874	874	0
218	20250115	174000	121820836	874	874	874	874	0
219	20250115	173900	121820836	874	874	874	874	0
220	20250115	173800	121820836	874	874	874	874	0
221	20250115	173700	121820836	874	874	874	874	0
222	20250115	173600	121820836	874	874	874	874	0
223	20250115	173500	121820836	874	874	874	874	0
224	20250115	173400	121820836	874	874	874	874	0
225	20250115	173300	121820836	874	874	874	874	0
226	20250115	173200	121820836	874	874	874	874	0
227	20250115	173100	121820836	874	874	874	874	0
228	20250115	173000	121820836	874	874	874	874	0
229	20250115	172900	121820836	874	874	874	874	0
230	20250115	172800	121820836	874	874	874	874	0
231	20250115	172700	121820836	874	874	874	874	0
232	20250115	172600	121820836	874	874	874	874	0
233	20250115	172500	121820836	874	874	874	874	0
234	20250115	172400	121820836	874	874	874	874	0
235	20250115	172300	121820836	874	874	874	874	0
236	20250115	172200	121820836	874	874	874	874	0
237	20250115	172100	121820836	874	874	874	874	0
238	20250115	172000	121820836	874	874	874	874	0
239	20250115	171900	121820836	874	874	874	874	0
240	20250115	171800	121820836	874	874	874	874	0
241	20250115	171700	121820836	874	874	874	874	0
242	20250115	171600	121820836	874	874	874	874	3177
243	20250115	171500	121820836	874	874	874	874	0
244	20250115	171400	121820836	874	874	874	874	0
245	20250115	171300	121820836	874	874	874	874	0
246	20250115	171200	121820836	874	874	874	874	0
247	20250115	171100	121820836	874	874	874	874	0
248	20250115	171000	121820836	874	874	874	874	0
249	20250115	170900	121820836	874	874	874	874	0
250	20250115	170800	121820836	874	874	874	874	0
251	20250115	170700	121820836	874	874	874	874	0
252	20250115	170600	121820836	874	874	874	874	0
253	20250115	170500	121820836	874	874	874	874	0
254	20250115	170400	121820836	874	874	874	874	0
255	20250115	170300	121820836	874	874	874	874	0
256	20250115	170200	121820836	874	874	874	874	0
257	20250115	170100	121820836	874	874	874	874	0
258	20250115	170000	121820836	874	874	874	874	0
259	20250115	165900	121820836	874	874	874	874	0
260	20250115	165800	121820836	874	874	874	874	0
261	20250115	165700	121820836	874	874	874	874	0
262	20250115	165600	121820836	874	874	874	874	0
263	20250115	165500	121820836	874	874	874	874	0
264	20250115	165400	121820836	874	874	874	874	0
265	20250115	165300	121820836	874	874	874	874	0
266	20250115	165200	121820836	874	874	874	874	0
267	20250115	165100	121820836	874	874	874	874	0
268	20250115	165000	121820836	874	874	874	874	0
269	20250115	164900	121820836	874	874	874	874	0
270	20250115	164800	121820836	874	874	874	874	0
271	20250115	164700	121820836	874	874	874	874	0
272	20250115	164600	121820836	874	874	874	874	3177
273	20250115	164500	121820836	874	874	874	874	0
274	20250115	164400	121820836	874	874	874	874	0
275	20250115	164300	121820836	874	874	874	874	0
276	20250115	164200	121820836	874	874	874	874	0
277	20250115	164100	121820836	874	874	874	874	0
278	20250115	164000	121820836	874	874	874	874	0
279	20250115	163900	121820836	874	874	874	874	0
280	20250115	163800	121820836	874	874	874	874	0
281	20250115	163700	121820836	874	874	874	874	0
282	20250115	163600	121820836	874	874	874	874	0
283	20250115	163500	121820836	874	874	874	874	0
284	20250115	163400	121820836	874	874	874	874	0
285	20250115	163300	121820836	874	874	874	874	0
286	20250115	163200	121820836	874	874	874	874	0
287	20250115	163100	121820836	874	874	874	874	0
288	20250115	163000	121820836	874	874	874	874	0
289	20250115	162900	121820836	874	874	874	874	0
290	20250115	162800	121820836	874	874	874	874	0
291	20250115	162700	121820836	874	874	874	874	0
292	20250115	162600	121820836	874	874	874	874	0
293	20250115	162500	121820836	874	874	874	874	0
294	20250115	162400	121820836	874	874	874	874	0
295	20250115	162300	121820836	874	874	874	874	0
296	20250115	162200	121820836	874	874	874	874	0
297	20250115	162100	121820836	874	874	874	874	0
298	20250115	162000	121820836	874	874	874	874	0
299	20250115	161900	121820836	874	874	874	874	0
300	20250115	161800	121820836	874	874	874	874	0
301	20250115	161700	121820836	874	874	874	874	0
302	20250115	161600	121820836	874	874	874	874	3177
303	20250115	161500	121820836	874	874	874	874	0
304	20250115	161400	121820836	874	874	874	874	0
305	20250115	161300	121820836	874	874	874	874	0
306	20250115	161200	121820836	874	874	874	874	0
307	20250115	161100	121820836	874	874	874	874	0
308	20250115	161000	121820836	874	874	874	874	0
309	20250115	160900	121820836	874	874	874	874	0
310	20250115	160800	121820836	874	874	874	874	0
311	20250115	160700	121820836	874	874	874	874	0
312	20250115	160600	121820836	874	874	874	874	0
313	20250115	160500	121820836	874	874	874	874	0
314	20250115	160400	121820836	874	874	874	874	0
315	20250115	160300	121820836	874	874	874	874	0
316	20250115	160200	121820836	874	874	874	874	0
317	20250115	160100	121820836	874	874	874	874	0
318	20250115	160000	121820836	874	874	874	874	0
319	20250115	155900	121820836	874	874	874	874	0
320	20250115	155800	121820836	874	874	874	874	0
321	20250115	155700	121820836	874	874	874	874	0
322	20250115	155600	121820836	874	874	874	874	0
323	20250115	155500	121820836	874	874	874	874	0
324	20250115	155400	121820836	874	874	874	874	0
325	20250115	155300	121820836	874	874	874	874	0
326	20250115	155200	121820836	874	874	874	874	0
327	20250115	155100	121820836	874	874	874	874	0
328	20250115	155000	121820836	874	874	874	874	0
329	20250115	154900	121820836	874	874	874	874	0
330	20250115	154800	121820836	874	874	874	874	0
331	20250115	154700	121820836	874	874	874	874	0
332	20250115	154600	121820836	874	874	874	874	3177
333	20250115	154500	121820836	874	874	874	874	0
334	20250115	154400	121820836	874	874	874	874	0
335	20250115	154300	121820836	874	874	874	874	0
336	20250115	154200	121820836	874	874	874	874	0
337	20250115	154100	121820836	874	874	874	874	0
338	20250115	154000	121820836	874	874	874	874	0
339	20250115	153900	121820836	874	874	874	874	0
340	20250115	153800	121820836	874	874	874	874	0
341	20250115	153700	121820836	874	874	874	874	0
342	20250115	153600	121820836	874	874	874	874	0
343	20250115	153500	121820836	874	874	874	874	0
344	20250115	153400	121820836	874	874	874	874	0
345	20250115	153300	121820836	874	874	874	874	0
346	20250115	153200	121820836	874	874	874	874	0
347	20250115	153100	121820836	874	874	874	874	0
348	20250115	153000	121820836	874	874	874	874	3177
349	20250115	152900	119044138	878	878	878	878	0
350	20250115	152800	119044138	878	878	878	878	0
351	20250115	152700	119044138	878	878	878	878	0
352	20250115	152600	119044138	878	878	878	878	0
353	20250115	152500	119044138	878	878	878	878	0
354	20250115	152400	119044138	878	878	878	878	0
355	20250115	152300	119044138	878	878	878	878	0
356	20250115	152200	119044138	878	878	878	878	0
357	20250115	152100	119044138	878	878	878	878	0
358	20250115	152000	119044138	878	878	878	878	0
359	20250115	151900	119044138	878	878	878	875	28
360	20250115	151800	119019626	879	879	880	879	153
361	20250115	151700	118885097	879	879	879	879	1
362	20250115	151600	118884218	875	875	875	875	616
363	20250115	151500	118345218	880	880	880	880	0
364	20250115	151400	118345218	880	880	880	880	0
365	20250115	151300	118345218	880	880	880	880	0
366	20250115	151200	118345218	880	874	880	874	1196
367	20250115	151100	117299908	874	874	874	874	5
368	20250115	151000	117295538	874	874	874	874	214
369	20250115	150900	117108502	874	874	874	874	1002
370	20250115	150800	116232754	879	879	879	879	1
371	20250115	150700	116231875	875	876	876	875	564
372	20250115	150600	115737813	877	877	877	877	0
373	20250115	150500	115737813	877	877	877	877	0
374	20250115	150400	115737813	877	877	877	877	0
375	20250115	150300	115737813	877	877	877	877	0
376	20250115	150200	115737813	877	877	877	877	0
377	20250115	150100	115737813	877	877	877	877	0
378	20250115	150000	115737813	877	877	877	877	1
379	20250115	145900	115736936	880	879	880	877	4
380	20250115	145800	115733422	880	880	880	880	1000
381	20250115	145700	114853422	880	880	880	880	0
382	20250115	145600	114853422	880	880	880	880	1
383	20250115	145500	114852542	879	879	879	879	0
384	20250115	145400	114852542	879	879	879	879	230
385	20250115	145300	114650372	879	879	879	879	20
386	20250115	145200	114632792	880	879	880	879	16
387	20250115	145100	114618727	873	873	873	873	17
388	20250115	145000	114603886	880	879	880	879	5
389	20250115	144900	114599490	874	874	874	874	155
390	20250115	144800	114464020	874	874	874	874	0
391	20250115	144700	114464020	874	874	874	874	415
392	20250115	144600	114101310	874	874	874	874	0
393	20250115	144500	114101310	874	874	874	874	15
394	20250115	144400	114088200	873	873	873	873	300
395	20250115	144300	113826300	874	874	874	874	0
396	20250115	144200	113826300	874	874	874	874	0
397	20250115	144100	113826300	874	874	874	874	1144
398	20250115	144000	112826444	874	874	874	874	1
399	20250115	143900	112825570	867	872	874	867	1200
400	20250115	143800	111782049	865	865	865	865	0
401	20250115	143700	111782049	865	875	875	865	7860
402	20250115	143600	104963863	876	877	877	876	3651
403	20250115	143500	101764225	877	877	877	877	0
404	20250115	143400	101764225	877	877	877	877	0
405	20250115	143300	101764225	877	877	877	877	0
406	20250115	143200	101764225	877	879	879	877	800
407	20250115	143100	101062314	881	881	881	881	0
408	20250115	143000	101062314	881	881	881	881	0
409	20250115	142900	101062314	881	881	881	881	0
410	20250115	142800	101062314	881	881	881	881	0
411	20250115	142700	101062314	881	881	881	881	111
412	20250115	142600	100964523	878	880	880	878	231
413	20250115	142500	100761474	880	881	881	880	1421
414	20250115	142400	99510454	882	882	882	882	0
415	20250115	142300	99510454	882	882	882	882	0
416	20250115	142200	99510454	882	883	883	882	844
417	20250115	142100	98765568	883	884	884	883	182
418	20250115	142000	98604716	884	884	884	884	0
419	20250115	141900	98604716	884	884	884	884	0
420	20250115	141800	98604716	884	884	884	884	0
421	20250115	141700	98604716	884	884	884	884	100
422	20250115	141600	98516316	885	885	885	885	0
423	20250115	141500	98516316	885	887	887	885	8
424	20250115	141400	98509229	888	888	888	888	1
425	20250115	141300	98508341	888	888	888	888	1317
426	20250115	141200	97338845	883	884	884	883	441
427	20250115	141100	96949058	888	888	888	888	0
428	20250115	141000	96949058	888	884	888	884	2875
429	20250115	140900	94399586	883	886	886	883	1002
430	20250115	140800	93514428	886	900	900	885	16623
431	20250115	140700	78693587	900	903	903	900	195
432	20250115	140600	78517547	903	902	903	902	604
433	20250115	140500	77972239	896	896	896	896	34
434	20250115	140400	77941775	895	916	916	895	17619
435	20250115	140300	62040717	916	919	931	914	13698
436	20250115	140200	49426535	916	897	940	897	33844
437	20250115	140100	18607260	897	889	897	889	5373
438	20250115	140000	13799647	890	890	890	890	0
439	20250115	135900	13799647	890	890	890	890	0
440	20250115	135800	13799647	890	890	890	890	500
441	20250115	135700	13354647	890	890	890	890	0
442	20250115	135600	13354647	890	890	890	890	0
443	20250115	135500	13354647	890	890	890	890	0
444	20250115	135400	13354647	890	890	890	890	0
445	20250115	135300	13354647	890	890	890	890	8
446	20250115	135200	13347527	890	890	890	890	0
447	20250115	135100	13347527	890	890	890	890	0
448	20250115	135000	13347527	890	890	890	890	0
449	20250115	134900	13347527	890	890	890	890	0
450	20250115	134800	13347527	890	890	890	890	1111
451	20250115	134700	12358737	890	890	890	890	0
452	20250115	134600	12358737	890	890	890	890	0
453	20250115	134500	12358737	890	890	890	890	0
454	20250115	134400	12358737	890	890	890	890	0
455	20250115	134300	12358737	890	890	890	890	0
456	20250115	134200	12358737	890	890	890	890	0
457	20250115	134100	12358737	890	890	890	890	0
458	20250115	134000	12358737	890	890	890	890	186
459	20250115	133900	12193197	891	891	891	891	0
460	20250115	133800	12193197	891	891	891	891	0
461	20250115	133700	12193197	891	891	891	891	0
462	20250115	133600	12193197	891	891	891	891	0
463	20250115	133500	12193197	891	891	891	891	0
464	20250115	133400	12193197	891	891	891	891	0
465	20250115	133300	12193197	891	891	891	891	0
466	20250115	133200	12193197	891	891	891	891	0
467	20250115	133100	12193197	891	891	891	891	0
468	20250115	133000	12193197	891	891	891	891	0
469	20250115	132900	12193197	891	891	891	891	1
470	20250115	132800	12192306	891	891	891	891	0
471	20250115	132700	12192306	891	891	891	891	0
472	20250115	132600	12192306	891	891	891	891	0
473	20250115	132500	12192306	891	891	891	891	0
474	20250115	132400	12192306	891	892	892	891	2261
475	20250115	132300	10177527	894	894	894	894	0
476	20250115	132200	10177527	894	894	894	894	0
477	20250115	132100	10177527	894	894	894	894	0
478	20250115	132000	10177527	894	894	894	894	0
479	20250115	131900	10177527	894	894	894	894	0
480	20250115	131800	10177527	894	894	894	894	0
481	20250115	131700	10177527	894	894	894	894	0
482	20250115	131600	10177527	894	894	894	894	0
483	20250115	131500	10177527	894	894	894	894	0
484	20250115	131400	10177527	894	894	894	894	0
485	20250115	131300	10177527	894	894	894	894	0
486	20250115	131200	10177527	894	894	894	894	0
487	20250115	131100	10177527	894	894	894	894	0
488	20250115	131000	10177527	894	894	894	894	0
489	20250115	130900	10177527	894	894	894	894	0
490	20250115	130800	10177527	894	894	894	894	0
491	20250115	130700	10177527	894	894	894	894	0
492	20250115	130600	10177527	894	894	894	894	0
493	20250115	130500	10177527	894	894	894	894	0
494	20250115	130400	10177527	894	894	894	894	0
495	20250115	130300	10177527	894	894	894	894	0
496	20250115	130200	10177527	894	894	894	894	0
497	20250115	130100	10177527	894	894	894	894	0
498	20250115	130000	10177527	894	894	894	894	0
499	20250115	125900	10177527	894	894	894	894	0
500	20250115	125800	10177527	894	894	894	894	0
501	20250115	125700	10177527	894	894	894	894	0
502	20250115	125600	10177527	894	894	894	894	0
503	20250115	125500	10177527	894	894	894	894	0
504	20250115	125400	10177527	894	894	894	894	0
505	20250115	125300	10177527	894	894	894	894	0
506	20250115	125200	10177527	894	894	894	894	0
507	20250115	125100	10177527	894	894	894	894	0
508	20250115	125000	10177527	894	894	894	894	0
509	20250115	124900	10177527	894	894	894	894	0
510	20250115	124800	10177527	894	894	894	894	0
511	20250115	124700	10177527	894	894	894	894	1
512	20250115	124600	10176633	891	891	891	891	0
513	20250115	124500	10176633	891	891	891	891	0
514	20250115	124400	10176633	891	891	891	891	0
515	20250115	124300	10176633	891	891	891	891	0
516	20250115	124200	10176633	891	891	891	891	0
517	20250115	124100	10176633	891	891	891	891	0
518	20250115	124000	10176633	891	891	891	891	0
519	20250115	123900	10176633	891	891	891	891	0
520	20250115	123800	10176633	891	891	891	891	0
521	20250115	123700	10176633	891	891	891	891	0
522	20250115	123600	10176633	891	891	891	891	0
523	20250115	123500	10176633	891	891	891	891	0
524	20250115	123400	10176633	891	891	891	891	0
525	20250115	123300	10176633	891	891	891	891	0
526	20250115	123200	10176633	891	891	891	891	0
527	20250115	123100	10176633	891	891	891	891	0
528	20250115	123000	10176633	891	891	891	891	0
529	20250115	122900	10176633	891	891	891	891	0
530	20250115	122800	10176633	891	891	891	891	0
531	20250115	122700	10176633	891	891	891	891	0
532	20250115	122600	10176633	891	891	891	891	0
533	20250115	122500	10176633	891	891	891	891	0
534	20250115	122400	10176633	891	891	891	891	0
535	20250115	122300	10176633	891	891	891	891	0
536	20250115	122200	10176633	891	891	891	891	0
537	20250115	122100	10176633	891	891	891	891	0
538	20250115	122000	10176633	891	891	891	891	0
539	20250115	121900	10176633	891	891	891	891	0
540	20250115	121800	10176633	891	891	891	891	0
541	20250115	121700	10176633	891	891	891	891	0
542	20250115	121600	10176633	891	891	891	891	0
543	20250115	121500	10176633	891	891	891	891	0
544	20250115	121400	10176633	891	891	891	891	0
545	20250115	121300	10176633	891	891	891	891	0
546	20250115	121200	10176633	891	891	891	891	0
547	20250115	121100	10176633	891	891	891	891	0
548	20250115	121000	10176633	891	891	891	891	1254
549	20250115	120900	9059319	895	895	895	895	0
550	20250115	120800	9059319	895	895	895	895	0
551	20250115	120700	9059319	895	895	895	895	0
552	20250115	120600	9059319	895	895	895	895	0
553	20250115	120500	9059319	895	895	895	895	0
554	20250115	120400	9059319	895	895	895	895	0
555	20250115	120300	9059319	895	891	895	891	7
556	20250115	120200	9053078	889	889	889	889	0
557	20250115	120100	9053078	889	889	889	889	0
558	20250115	120000	9053078	889	889	889	889	0
559	20250115	115900	9053078	889	889	889	889	0
560	20250115	115800	9053078	889	889	889	889	0
561	20250115	115700	9053078	889	889	889	889	0
562	20250115	115600	9053078	889	889	889	889	0
563	20250115	115500	9053078	889	889	889	889	0
564	20250115	115400	9053078	889	889	889	889	33
565	20250115	115300	9023741	889	889	889	889	0
566	20250115	115200	9023741	889	889	889	889	0
567	20250115	115100	9023741	889	889	889	889	0
568	20250115	115000	9023741	889	889	889	889	0
569	20250115	114900	9023741	889	889	889	889	0
570	20250115	114800	9023741	889	889	889	889	0
571	20250115	114700	9023741	889	889	889	889	0
572	20250115	114600	9023741	889	890	890	889	587
573	20250115	114500	8501832	891	893	893	891	696
574	20250115	114400	7881693	894	894	894	894	0
575	20250115	114300	7881693	894	894	894	894	20
576	20250115	114200	7863813	895	895	895	895	0
577	20250115	114100	7863813	895	895	895	895	0
578	20250115	114000	7863813	895	895	895	895	0
579	20250115	113900	7863813	895	895	895	895	0
580	20250115	113800	7863813	895	895	895	895	0
581	20250115	113700	7863813	895	895	895	895	0
582	20250115	113600	7863813	895	895	895	895	1
583	20250115	113500	7862918	894	894	894	894	0
584	20250115	113400	7862918	894	894	894	894	0
585	20250115	113300	7862918	894	894	894	894	0
586	20250115	113200	7862918	894	894	894	894	0
587	20250115	113100	7862918	894	894	894	894	0
588	20250115	113000	7862918	894	894	894	894	0
589	20250115	112900	7862918	894	894	894	894	0
590	20250115	112800	7862918	894	894	894	894	0
591	20250115	112700	7862918	894	894	894	894	0
592	20250115	112600	7862918	894	894	894	894	0
593	20250115	112500	7862918	894	894	894	894	0
594	20250115	112400	7862918	894	894	894	894	0
595	20250115	112300	7862918	894	894	894	894	0
596	20250115	112200	7862918	894	894	894	894	0
597	20250115	112100	7862918	894	894	894	894	0
598	20250115	112000	7862918	894	894	894	894	0
599	20250115	111900	7862918	894	894	894	894	0
600	20250115	111800	7862918	894	894	894	894	0
601	20250115	111700	7862918	894	894	894	894	0
602	20250115	111600	7862918	894	894	894	894	0
603	20250115	111500	7862918	894	894	894	894	8
604	20250115	111400	7855766	894	894	894	894	0
605	20250115	111300	7855766	894	894	894	894	0
606	20250115	111200	7855766	894	894	894	894	0
607	20250115	111100	7855766	894	894	894	894	0
608	20250115	111000	7855766	894	894	894	894	0
609	20250115	110900	7855766	894	894	894	894	0
610	20250115	110800	7855766	894	894	894	894	0
611	20250115	110700	7855766	894	894	894	894	23
612	20250115	110600	7835204	894	894	894	894	51
613	20250115	110500	7789610	894	894	894	894	200
614	20250115	110400	7610810	894	894	894	894	0
615	20250115	110300	7610810	894	894	894	894	0
616	20250115	110200	7610810	894	894	894	894	0
617	20250115	110100	7610810	894	894	894	894	0
618	20250115	110000	7610810	894	894	894	894	23
619	20250115	105900	7590248	894	894	894	894	0
620	20250115	105800	7590248	894	894	894	894	1
621	20250115	105700	7589354	890	890	890	890	0
622	20250115	105600	7589354	890	892	892	890	1063
623	20250115	105500	6642136	893	893	893	893	0
624	20250115	105400	6642136	893	893	893	893	1
625	20250115	105300	6641243	894	894	894	894	1
626	20250115	105200	6640349	895	893	895	893	2
627	20250115	105100	6638561	894	895	895	894	2
628	20250115	105000	6636772	895	895	895	895	0
629	20250115	104900	6636772	895	895	895	895	0
630	20250115	104800	6636772	895	895	895	895	1
631	20250115	104700	6635877	893	893	893	893	0
632	20250115	104600	6635877	893	893	893	893	1
633	20250115	104500	6634984	893	893	893	893	0
634	20250115	104400	6634984	893	893	893	893	0
635	20250115	104300	6634984	893	893	893	893	0
636	20250115	104200	6634984	893	893	893	893	0
637	20250115	104100	6634984	893	893	893	893	0
638	20250115	104000	6634984	893	893	893	893	0
639	20250115	103900	6634984	893	893	893	893	11
640	20250115	103800	6625161	894	894	894	894	0
641	20250115	103700	6625161	894	894	894	894	0
642	20250115	103600	6625161	894	894	894	894	87
643	20250115	103500	6547383	894	894	894	894	373
644	20250115	103400	6213921	895	895	895	895	1500
645	20250115	103300	4871421	897	897	897	897	0
646	20250115	103200	4871421	897	897	897	897	0
647	20250115	103100	4871421	897	897	897	897	0
648	20250115	103000	4871421	897	897	897	897	31
649	20250115	102900	4843614	897	897	897	897	0
650	20250115	102800	4843614	897	897	897	897	3
651	20250115	102700	4840923	897	897	897	897	0
652	20250115	102600	4840923	897	897	897	897	0
653	20250115	102500	4840923	897	897	897	897	1
654	20250115	102400	4840026	897	897	897	897	0
655	20250115	102300	4840026	897	897	897	897	10
656	20250115	102200	4831056	897	897	897	897	0
657	20250115	102100	4831056	897	897	897	897	7
658	20250115	102000	4824777	897	897	897	897	0
659	20250115	101900	4824777	897	897	897	897	0
660	20250115	101800	4824777	897	897	897	897	106
661	20250115	101700	4729695	897	897	897	897	3
662	20250115	101600	4727004	897	897	897	897	0
663	20250115	101500	4727004	897	897	897	897	0
664	20250115	101400	4727004	897	897	897	897	0
665	20250115	101300	4727004	897	897	897	897	0
666	20250115	101200	4727004	897	897	897	897	0
667	20250115	101100	4727004	897	897	897	897	22
668	20250115	101000	4707270	898	898	898	898	0
669	20250115	100900	4707270	898	898	898	898	0
670	20250115	100800	4707270	898	898	898	898	6
671	20250115	100700	4701882	898	898	898	898	0
672	20250115	100600	4701882	898	898	898	898	0
673	20250115	100500	4701882	898	898	898	898	0
674	20250115	100400	4701882	898	898	898	898	1
675	20250115	100300	4700984	898	898	898	898	1
676	20250115	100200	4700086	897	897	897	897	0
677	20250115	100100	4700086	897	897	897	897	0
678	20250115	100000	4700086	897	897	897	897	0
679	20250115	095900	4700086	897	897	897	897	0
680	20250115	095800	4700086	897	897	897	897	3
681	20250115	095700	4697395	901	901	901	901	0
682	20250115	095600	4697395	901	901	901	901	0
683	20250115	095500	4697395	901	901	901	901	0
684	20250115	095400	4697395	901	901	901	901	30
685	20250115	095300	4670365	902	902	902	902	0
686	20250115	095200	4670365	902	902	902	902	0
687	20250115	095100	4670365	902	902	902	902	0
688	20250115	095000	4670365	902	902	902	902	0
689	20250115	094900	4670365	902	902	902	902	0
690	20250115	094800	4670365	902	902	902	902	0
691	20250115	094700	4670365	902	902	902	902	0
692	20250115	094600	4670365	902	902	902	902	1
693	20250115	094500	4669463	902	902	902	902	1
694	20250115	094400	4668561	902	902	902	902	6
695	20250115	094300	4663149	902	902	902	902	5
696	20250115	094200	4658639	902	902	902	902	0
697	20250115	094100	4658639	902	902	902	902	0
698	20250115	094000	4658639	902	902	902	902	0
699	20250115	093900	4658639	902	902	902	902	0
700	20250115	093800	4658639	902	902	902	902	0
701	20250115	093700	4658639	902	902	902	902	0
702	20250115	093600	4658639	902	902	902	902	0
703	20250115	093500	4658639	902	902	902	902	0
704	20250115	093400	4658639	902	902	902	902	2
705	20250115	093300	4656835	902	902	902	902	0
706	20250115	093200	4656835	902	902	902	902	0
707	20250115	093100	4656835	902	902	902	902	0
708	20250115	093000	4656835	902	902	902	902	1
709	20250115	092900	4655933	903	903	903	903	0
710	20250115	092800	4655933	903	903	903	903	0
711	20250115	092700	4655933	903	903	903	903	0
712	20250115	092600	4655933	903	903	903	903	0
713	20250115	092500	4655933	903	903	903	903	0
714	20250115	092400	4655933	903	903	903	903	0
715	20250115	092300	4655933	903	903	903	903	0
716	20250115	092200	4655933	903	903	903	903	1
717	20250115	092100	4655030	903	903	903	903	0
718	20250115	092000	4655030	903	903	903	903	0
719	20250115	091900	4655030	903	903	903	903	0
720	20250115	091800	4655030	903	894	903	894	1226
721	20250115	091700	3555258	894	894	894	894	0
722	20250115	091600	3555258	894	894	894	894	0
723	20250115	091500	3555258	894	894	894	894	0
724	20250115	091400	3555258	894	894	894	894	0
725	20250115	091300	3555258	894	894	894	894	0
726	20250115	091200	3555258	894	894	894	894	0
727	20250115	091100	3555258	894	894	894	894	0
728	20250115	091000	3555258	894	894	894	894	0
729	20250115	090900	3555258	894	894	894	894	1
730	20250115	090800	3554364	892	892	892	892	0
731	20250115	090700	3554364	892	892	892	892	100
732	20250115	090600	3465164	894	894	894	894	1
733	20250115	090500	3464270	899	899	899	899	0
734	20250115	090400	3464270	899	895	899	895	12
735	20250115	090300	3453522	894	894	894	894	3630
736	20250115	090200	208302	894	894	894	894	233
737	20250115	090100	0	894	894	894	894	0
738	20250115	090000	0	894	894	894	894	0