KissMeData/069920/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	194900	38280611	930	930	930	930	1945
3	20250107	194800	38280611	930	930	930	930	0
4	20250107	194700	38280611	930	930	930	930	0
5	20250107	194600	38280611	930	930	930	930	0
6	20250107	194500	38280611	930	930	930	930	0
7	20250107	194400	38280611	930	930	930	930	0
8	20250107	194300	38280611	930	930	930	930	0
9	20250107	194200	38280611	930	930	930	930	0
10	20250107	194100	38280611	930	930	930	930	0
11	20250107	194000	38280611	930	930	930	930	0
12	20250107	193900	38280611	930	930	930	930	0
13	20250107	193800	38280611	930	930	930	930	0
14	20250107	193700	38280611	930	930	930	930	0
15	20250107	193600	38280611	930	930	930	930	0
16	20250107	193500	38280611	930	930	930	930	0
17	20250107	193400	38280611	930	930	930	930	0
18	20250107	193300	38280611	930	930	930	930	0
19	20250107	193200	38280611	930	930	930	930	0
20	20250107	193100	38280611	930	930	930	930	0
21	20250107	193000	38280611	930	930	930	930	0
22	20250107	192900	38280611	930	930	930	930	0
23	20250107	192800	38280611	930	930	930	930	0
24	20250107	192700	38280611	930	930	930	930	0
25	20250107	192600	38280611	930	930	930	930	0
26	20250107	192500	38280611	930	930	930	930	0
27	20250107	192400	38280611	930	930	930	930	0
28	20250107	192300	38280611	930	930	930	930	0
29	20250107	192200	38280611	930	930	930	930	0
30	20250107	192100	38280611	930	930	930	930	0
31	20250107	192000	38280611	930	930	930	930	0
32	20250107	191900	38280611	930	930	930	930	1945
33	20250107	191800	38280611	930	930	930	930	0
34	20250107	191700	38280611	930	930	930	930	0
35	20250107	191600	38280611	930	930	930	930	0
36	20250107	191500	38280611	930	930	930	930	0
37	20250107	191400	38280611	930	930	930	930	0
38	20250107	191300	38280611	930	930	930	930	0
39	20250107	191200	38280611	930	930	930	930	0
40	20250107	191100	38280611	930	930	930	930	0
41	20250107	191000	38280611	930	930	930	930	0
42	20250107	190900	38280611	930	930	930	930	0
43	20250107	190800	38280611	930	930	930	930	0
44	20250107	190700	38280611	930	930	930	930	0
45	20250107	190600	38280611	930	930	930	930	0
46	20250107	190500	38280611	930	930	930	930	0
47	20250107	190400	38280611	930	930	930	930	0
48	20250107	190300	38280611	930	930	930	930	0
49	20250107	190200	38280611	930	930	930	930	0
50	20250107	190100	38280611	930	930	930	930	0
51	20250107	190000	38280611	930	930	930	930	0
52	20250107	185900	38280611	930	930	930	930	0
53	20250107	185800	38280611	930	930	930	930	0
54	20250107	185700	38280611	930	930	930	930	0
55	20250107	185600	38280611	930	930	930	930	0
56	20250107	185500	38280611	930	930	930	930	0
57	20250107	185400	38280611	930	930	930	930	0
58	20250107	185300	38280611	930	930	930	930	0
59	20250107	185200	38280611	930	930	930	930	0
60	20250107	185100	38280611	930	930	930	930	0
61	20250107	185000	38280611	930	930	930	930	0
62	20250107	184900	38280611	930	930	930	930	1945
63	20250107	184800	38280611	930	930	930	930	0
64	20250107	184700	38280611	930	930	930	930	0
65	20250107	184600	38280611	930	930	930	930	0
66	20250107	184500	38280611	930	930	930	930	0
67	20250107	184400	38280611	930	930	930	930	0
68	20250107	184300	38280611	930	930	930	930	0
69	20250107	184200	38280611	930	930	930	930	0
70	20250107	184100	38280611	930	930	930	930	0
71	20250107	184000	38280611	930	930	930	930	0
72	20250107	183900	38280611	930	930	930	930	0
73	20250107	183800	38280611	930	930	930	930	0
74	20250107	183700	38280611	930	930	930	930	0
75	20250107	183600	38280611	930	930	930	930	0
76	20250107	183500	38280611	930	930	930	930	0
77	20250107	183400	38280611	930	930	930	930	0
78	20250107	183300	38280611	930	930	930	930	0
79	20250107	183200	38280611	930	930	930	930	0
80	20250107	183100	38280611	930	930	930	930	0
81	20250107	183000	38280611	930	930	930	930	0
82	20250107	182900	38280611	930	930	930	930	0
83	20250107	182800	38280611	930	930	930	930	0
84	20250107	182700	38280611	930	930	930	930	0
85	20250107	182600	38280611	930	930	930	930	0
86	20250107	182500	38280611	930	930	930	930	0
87	20250107	182400	38280611	930	930	930	930	0
88	20250107	182300	38280611	930	930	930	930	0
89	20250107	182200	38280611	930	930	930	930	0
90	20250107	182100	38280611	930	930	930	930	0
91	20250107	182000	38280611	930	930	930	930	0
92	20250107	181900	38280611	930	930	930	930	1945
93	20250107	181800	38280611	930	930	930	930	0
94	20250107	181700	38280611	930	930	930	930	0
95	20250107	181600	38280611	930	930	930	930	0
96	20250107	181500	38280611	930	930	930	930	0
97	20250107	181400	38280611	930	930	930	930	0
98	20250107	181300	38280611	930	930	930	930	0
99	20250107	181200	38280611	930	930	930	930	0
100	20250107	181100	38280611	930	930	930	930	0
101	20250107	181000	38280611	930	930	930	930	0
102	20250107	180900	38280611	930	930	930	930	0
103	20250107	180800	38280611	930	930	930	930	0
104	20250107	180700	38280611	930	930	930	930	0
105	20250107	180600	38280611	930	930	930	930	0
106	20250107	180500	38280611	930	930	930	930	0
107	20250107	180400	38280611	930	930	930	930	0
108	20250107	180300	38280611	930	930	930	930	0
109	20250107	180200	38280611	930	930	930	930	0
110	20250107	180100	38280611	930	930	930	930	0
111	20250107	180000	38280611	930	930	930	930	0
112	20250107	175900	38280611	930	930	930	930	0
113	20250107	175800	38280611	930	930	930	930	0
114	20250107	175700	38280611	930	930	930	930	0
115	20250107	175600	38280611	930	930	930	930	0
116	20250107	175500	38280611	930	930	930	930	0
117	20250107	175400	38280611	930	930	930	930	0
118	20250107	175300	38280611	930	930	930	930	0
119	20250107	175200	38280611	930	930	930	930	0
120	20250107	175100	38280611	930	930	930	930	0
121	20250107	175000	38280611	930	930	930	930	0
122	20250107	174900	38280611	930	930	930	930	1945
123	20250107	174800	38280611	930	930	930	930	0
124	20250107	174700	38280611	930	930	930	930	0
125	20250107	174600	38280611	930	930	930	930	0
126	20250107	174500	38280611	930	930	930	930	0
127	20250107	174400	38280611	930	930	930	930	0
128	20250107	174300	38280611	930	930	930	930	0
129	20250107	174200	38280611	930	930	930	930	0
130	20250107	174100	38280611	930	930	930	930	0
131	20250107	174000	38280611	930	930	930	930	0
132	20250107	173900	38280611	930	930	930	930	0
133	20250107	173800	38280611	930	930	930	930	0
134	20250107	173700	38280611	930	930	930	930	0
135	20250107	173600	38280611	930	930	930	930	0
136	20250107	173500	38280611	930	930	930	930	0
137	20250107	173400	38280611	930	930	930	930	0
138	20250107	173300	38280611	930	930	930	930	0
139	20250107	173200	38280611	930	930	930	930	0
140	20250107	173100	38280611	930	930	930	930	0
141	20250107	173000	38280611	930	930	930	930	0
142	20250107	172900	38280611	930	930	930	930	0
143	20250107	172800	38280611	930	930	930	930	0
144	20250107	172700	38280611	930	930	930	930	0
145	20250107	172600	38280611	930	930	930	930	0
146	20250107	172500	38280611	930	930	930	930	0
147	20250107	172400	38280611	930	930	930	930	0
148	20250107	172300	38280611	930	930	930	930	0
149	20250107	172200	38280611	930	930	930	930	0
150	20250107	172100	38280611	930	930	930	930	0
151	20250107	172000	38280611	930	930	930	930	0
152	20250107	171900	38280611	930	930	930	930	1945
153	20250107	171800	38280611	930	930	930	930	0
154	20250107	171700	38280611	930	930	930	930	0
155	20250107	171600	38280611	930	930	930	930	0
156	20250107	171500	38280611	930	930	930	930	0
157	20250107	171400	38280611	930	930	930	930	0
158	20250107	171300	38280611	930	930	930	930	0
159	20250107	171200	38280611	930	930	930	930	0
160	20250107	171100	38280611	930	930	930	930	0
161	20250107	171000	38280611	930	930	930	930	0
162	20250107	170900	38280611	930	930	930	930	0
163	20250107	170800	38280611	930	930	930	930	0
164	20250107	170700	38280611	930	930	930	930	0
165	20250107	170600	38280611	930	930	930	930	0
166	20250107	170500	38280611	930	930	930	930	0
167	20250107	170400	38280611	930	930	930	930	0
168	20250107	170300	38280611	930	930	930	930	0
169	20250107	170200	38280611	930	930	930	930	0
170	20250107	170100	38280611	930	930	930	930	0
171	20250107	170000	38280611	930	930	930	930	0
172	20250107	165900	38280611	930	930	930	930	0
173	20250107	165800	38280611	930	930	930	930	0
174	20250107	165700	38280611	930	930	930	930	0
175	20250107	165600	38280611	930	930	930	930	0
176	20250107	165500	38280611	930	930	930	930	0
177	20250107	165400	38280611	930	930	930	930	0
178	20250107	165300	38280611	930	930	930	930	0
179	20250107	165200	38280611	930	930	930	930	0
180	20250107	165100	38280611	930	930	930	930	0
181	20250107	165000	38280611	930	930	930	930	0
182	20250107	164900	38280611	930	930	930	930	1945
183	20250107	164800	38280611	930	930	930	930	0
184	20250107	164700	38280611	930	930	930	930	0
185	20250107	164600	38280611	930	930	930	930	0
186	20250107	164500	38280611	930	930	930	930	0
187	20250107	164400	38280611	930	930	930	930	0
188	20250107	164300	38280611	930	930	930	930	0
189	20250107	164200	38280611	930	930	930	930	0
190	20250107	164100	38280611	930	930	930	930	0
191	20250107	164000	38280611	930	930	930	930	0
192	20250107	163900	38280611	930	930	930	930	0
193	20250107	163800	38280611	930	930	930	930	0
194	20250107	163700	38280611	930	930	930	930	0
195	20250107	163600	38280611	930	930	930	930	0
196	20250107	163500	38280611	930	930	930	930	0
197	20250107	163400	38280611	930	930	930	930	0
198	20250107	163300	38280611	930	930	930	930	0
199	20250107	163200	38280611	930	930	930	930	0
200	20250107	163100	38280611	930	930	930	930	0
201	20250107	163000	38280611	930	930	930	930	0
202	20250107	162900	38280611	930	930	930	930	0
203	20250107	162800	38280611	930	930	930	930	0
204	20250107	162700	38280611	930	930	930	930	0
205	20250107	162600	38280611	930	930	930	930	0
206	20250107	162500	38280611	930	930	930	930	0
207	20250107	162400	38280611	930	930	930	930	0
208	20250107	162300	38280611	930	930	930	930	0
209	20250107	162200	38280611	930	930	930	930	0
210	20250107	162100	38280611	930	930	930	930	0
211	20250107	162000	38280611	930	930	930	930	0
212	20250107	161900	38280611	930	930	930	930	1945
213	20250107	161800	38280611	930	930	930	930	0
214	20250107	161700	38280611	930	930	930	930	0
215	20250107	161600	38280611	930	930	930	930	0
216	20250107	161500	38280611	930	930	930	930	0
217	20250107	161400	38280611	930	930	930	930	0
218	20250107	161300	38280611	930	930	930	930	0
219	20250107	161200	38280611	930	930	930	930	0
220	20250107	161100	38280611	930	930	930	930	0
221	20250107	161000	38280611	930	930	930	930	0
222	20250107	160900	38280611	930	930	930	930	0
223	20250107	160800	38280611	930	930	930	930	0
224	20250107	160700	38280611	930	930	930	930	0
225	20250107	160600	38280611	930	930	930	930	0
226	20250107	160500	38280611	930	930	930	930	0
227	20250107	160400	38280611	930	930	930	930	0
228	20250107	160300	38280611	930	930	930	930	0
229	20250107	160200	38280611	930	930	930	930	0
230	20250107	160100	38280611	930	930	930	930	0
231	20250107	160000	38280611	930	930	930	930	0
232	20250107	155900	38280611	930	930	930	930	0
233	20250107	155800	38280611	930	930	930	930	0
234	20250107	155700	38280611	930	930	930	930	0
235	20250107	155600	38280611	930	930	930	930	0
236	20250107	155500	38280611	930	930	930	930	0
237	20250107	155400	38280611	930	930	930	930	0
238	20250107	155300	38280611	930	930	930	930	0
239	20250107	155200	38280611	930	930	930	930	0
240	20250107	155100	38280611	930	930	930	930	0
241	20250107	155000	38280611	930	930	930	930	0
242	20250107	154900	38280611	930	930	930	930	1945
243	20250107	154800	38280611	930	930	930	930	0
244	20250107	154700	38280611	930	930	930	930	0
245	20250107	154600	38280611	930	930	930	930	0
246	20250107	154500	38280611	930	930	930	930	0
247	20250107	154400	38280611	930	930	930	930	0
248	20250107	154300	38280611	930	930	930	930	0
249	20250107	154200	38280611	930	930	930	930	0
250	20250107	154100	38280611	930	930	930	930	0
251	20250107	154000	38280611	930	930	930	930	0
252	20250107	153900	38280611	930	930	930	930	0
253	20250107	153800	38280611	930	930	930	930	0
254	20250107	153700	38280611	930	930	930	930	0
255	20250107	153600	38280611	930	930	930	930	0
256	20250107	153500	38280611	930	930	930	930	0
257	20250107	153400	38280611	930	930	930	930	0
258	20250107	153300	38280611	930	930	930	930	0
259	20250107	153200	38280611	930	930	930	930	0
260	20250107	153100	38280611	930	930	930	930	0
261	20250107	153000	38280611	930	930	930	930	1945
262	20250107	152900	36471761	930	930	930	930	0
263	20250107	152800	36471761	930	930	930	930	0
264	20250107	152700	36471761	930	930	930	930	0
265	20250107	152600	36471761	930	930	930	930	0
266	20250107	152500	36471761	930	930	930	930	0
267	20250107	152400	36471761	930	930	930	930	0
268	20250107	152300	36471761	930	930	930	930	0
269	20250107	152200	36471761	930	930	930	930	0
270	20250107	152100	36471761	930	930	930	930	0
271	20250107	152000	36471761	930	930	930	930	0
272	20250107	151900	36471761	930	930	930	930	0
273	20250107	151800	36471761	930	930	930	930	0
274	20250107	151700	36471761	930	930	930	930	0
275	20250107	151600	36471761	930	930	930	930	0
276	20250107	151500	36471761	930	930	930	930	0
277	20250107	151400	36471761	930	930	930	930	0
278	20250107	151300	36471761	930	930	930	930	0
279	20250107	151200	36471761	930	930	930	930	0
280	20250107	151100	36471761	930	930	930	930	0
281	20250107	151000	36471761	930	930	930	930	0
282	20250107	150900	36471761	930	930	930	930	0
283	20250107	150800	36471761	930	930	930	930	0
284	20250107	150700	36471761	930	930	930	930	0
285	20250107	150600	36471761	930	926	930	926	92
286	20250107	150500	36386496	926	926	926	926	0
287	20250107	150400	36386496	926	926	926	926	1
288	20250107	150300	36385570	919	919	919	919	0
289	20250107	150200	36385570	919	919	919	919	0
290	20250107	150100	36385570	919	919	919	919	0
291	20250107	150000	36385570	919	919	919	919	0
292	20250107	145900	36385570	919	919	919	919	0
293	20250107	145800	36385570	919	919	919	919	0
294	20250107	145700	36385570	919	920	920	919	12
295	20250107	145600	36374536	920	921	921	920	11
296	20250107	145500	36364411	922	922	922	922	1
297	20250107	145400	36363489	921	925	925	921	75
298	20250107	145300	36294337	922	925	925	922	3
299	20250107	145200	36291568	926	926	926	926	3
300	20250107	145100	36288790	927	928	928	927	6
301	20250107	145000	36283226	928	928	928	928	0
302	20250107	144900	36283226	928	926	928	926	3
303	20250107	144800	36280444	927	926	927	925	13
304	20250107	144700	36268407	925	925	925	925	0
305	20250107	144600	36268407	925	925	925	925	99
306	20250107	144500	36176832	925	925	925	925	0
307	20250107	144400	36176832	925	925	925	925	0
308	20250107	144300	36176832	925	925	925	925	0
309	20250107	144200	36176832	925	925	925	925	0
310	20250107	144100	36176832	925	925	925	925	0
311	20250107	144000	36176832	925	925	925	925	0
312	20250107	143900	36176832	925	925	925	925	0
313	20250107	143800	36176832	925	925	925	925	0
314	20250107	143700	36176832	925	925	925	925	0
315	20250107	143600	36176832	925	925	925	925	0
316	20250107	143500	36176832	925	925	925	925	0
317	20250107	143400	36176832	925	925	925	925	0
318	20250107	143300	36176832	925	925	925	925	0
319	20250107	143200	36176832	925	925	925	925	0
320	20250107	143100	36176832	925	925	925	925	9
321	20250107	143000	36168507	925	925	925	925	0
322	20250107	142900	36168507	925	925	925	925	0
323	20250107	142800	36168507	925	925	925	925	0
324	20250107	142700	36168507	925	925	925	925	0
325	20250107	142600	36168507	925	925	925	925	0
326	20250107	142500	36168507	925	925	925	925	0
327	20250107	142400	36168507	925	925	925	925	1
328	20250107	142300	36167582	919	919	919	919	0
329	20250107	142200	36167582	919	920	920	919	149
330	20250107	142100	36030616	930	930	930	930	0
331	20250107	142000	36030616	930	930	930	930	0
332	20250107	141900	36030616	930	930	930	930	0
333	20250107	141800	36030616	930	930	930	930	0
334	20250107	141700	36030616	930	930	930	930	0
335	20250107	141600	36030616	930	930	930	930	0
336	20250107	141500	36030616	930	930	930	930	0
337	20250107	141400	36030616	930	930	930	930	0
338	20250107	141300	36030616	930	930	930	930	0
339	20250107	141200	36030616	930	930	930	930	0
340	20250107	141100	36030616	930	930	930	930	0
341	20250107	141000	36030616	930	930	930	930	0
342	20250107	140900	36030616	930	930	930	930	0
343	20250107	140800	36030616	930	930	930	930	0
344	20250107	140700	36030616	930	930	930	930	0
345	20250107	140600	36030616	930	930	930	930	0
346	20250107	140500	36030616	930	930	930	930	1
347	20250107	140400	36029686	930	930	930	930	0
348	20250107	140300	36029686	930	930	930	930	1
349	20250107	140200	36028756	930	930	930	930	0
350	20250107	140100	36028756	930	930	930	930	0
351	20250107	140000	36028756	930	930	930	930	0
352	20250107	135900	36028756	930	930	930	930	0
353	20250107	135800	36028756	930	930	930	930	0
354	20250107	135700	36028756	930	930	930	930	8
355	20250107	135600	36021316	930	930	930	930	0
356	20250107	135500	36021316	930	930	930	930	0
357	20250107	135400	36021316	930	930	930	930	0
358	20250107	135300	36021316	930	929	930	929	6
359	20250107	135200	36015741	917	925	925	917	489
360	20250107	135100	35567137	930	926	930	924	52
361	20250107	135000	35518876	929	924	929	923	29
362	20250107	134900	35492082	923	922	924	920	42
363	20250107	134800	35453351	930	930	930	930	0
364	20250107	134700	35453351	930	927	930	927	80
365	20250107	134600	35379143	918	918	918	918	3658
366	20250107	134500	32021099	930	930	930	930	0
367	20250107	134400	32021099	930	930	930	930	0
368	20250107	134300	32021099	930	932	933	918	458
369	20250107	134200	31594517	937	937	937	937	0
370	20250107	134100	31594517	937	937	937	937	50
371	20250107	134000	31547667	938	914	940	914	5442
372	20250107	133900	26492782	914	914	914	914	5
373	20250107	133800	26488212	914	913	914	913	4
374	20250107	133700	26484559	910	910	910	910	0
375	20250107	133600	26484559	910	911	911	910	11
376	20250107	133500	26474544	913	913	913	913	0
377	20250107	133400	26474544	913	913	913	913	0
378	20250107	133300	26474544	913	913	913	913	0
379	20250107	133200	26474544	913	913	913	913	0
380	20250107	133100	26474544	913	913	913	913	0
381	20250107	133000	26474544	913	913	913	913	0
382	20250107	132900	26474544	913	910	913	910	8
383	20250107	132800	26467261	912	912	912	912	0
384	20250107	132700	26467261	912	912	912	912	0
385	20250107	132600	26467261	912	912	912	912	0
386	20250107	132500	26467261	912	912	912	912	154
387	20250107	132400	26326813	913	913	913	913	0
388	20250107	132300	26326813	913	913	913	913	0
389	20250107	132200	26326813	913	913	913	913	0
390	20250107	132100	26326813	913	913	913	913	112
391	20250107	132000	26224557	913	913	913	913	0
392	20250107	131900	26224557	913	913	913	913	0
393	20250107	131800	26224557	913	913	913	913	0
394	20250107	131700	26224557	913	913	913	913	0
395	20250107	131600	26224557	913	913	913	913	6
396	20250107	131500	26219079	913	913	913	913	0
397	20250107	131400	26219079	913	913	913	913	0
398	20250107	131300	26219079	913	913	913	913	0
399	20250107	131200	26219079	913	913	913	913	0
400	20250107	131100	26219079	913	913	913	913	0
401	20250107	131000	26219079	913	913	913	913	0
402	20250107	130900	26219079	913	913	913	913	1
403	20250107	130800	26218166	906	906	906	906	0
404	20250107	130700	26218166	906	906	906	906	0
405	20250107	130600	26218166	906	908	908	906	1000
406	20250107	130500	25311086	908	908	908	908	0
407	20250107	130400	25311086	908	909	909	908	1200
408	20250107	130300	24221450	909	909	909	909	0
409	20250107	130200	24221450	909	909	909	909	0
410	20250107	130100	24221450	909	909	909	909	800
411	20250107	130000	23494250	910	910	910	910	0
412	20250107	125900	23494250	910	910	910	910	0
413	20250107	125800	23494250	910	911	911	910	151
414	20250107	125700	23356753	911	911	911	911	0
415	20250107	125600	23356753	911	912	912	911	21
416	20250107	125500	23337603	914	914	914	914	0
417	20250107	125400	23337603	914	914	914	914	0
418	20250107	125300	23337603	914	914	914	914	0
419	20250107	125200	23337603	914	914	914	914	0
420	20250107	125100	23337603	914	914	914	914	0
421	20250107	125000	23337603	914	914	914	914	0
422	20250107	124900	23337603	914	914	914	914	0
423	20250107	124800	23337603	914	914	914	914	0
424	20250107	124700	23337603	914	914	914	914	0
425	20250107	124600	23337603	914	914	914	914	0
426	20250107	124500	23337603	914	914	914	914	0
427	20250107	124400	23337603	914	914	914	914	0
428	20250107	124300	23337603	914	914	914	914	0
429	20250107	124200	23337603	914	914	914	914	0
430	20250107	124100	23337603	914	914	914	914	0
431	20250107	124000	23337603	914	914	914	914	0
432	20250107	123900	23337603	914	914	914	914	0
433	20250107	123800	23337603	914	914	914	914	0
434	20250107	123700	23337603	914	914	914	914	0
435	20250107	123600	23337603	914	914	914	914	0
436	20250107	123500	23337603	914	914	914	914	0
437	20250107	123400	23337603	914	914	914	914	0
438	20250107	123300	23337603	914	914	914	914	0
439	20250107	123200	23337603	914	914	914	914	0
440	20250107	123100	23337603	914	914	914	914	0
441	20250107	123000	23337603	914	914	914	914	0
442	20250107	122900	23337603	914	914	914	914	0
443	20250107	122800	23337603	914	914	914	914	0
444	20250107	122700	23337603	914	914	914	914	0
445	20250107	122600	23337603	914	914	914	914	0
446	20250107	122500	23337603	914	914	914	914	0
447	20250107	122400	23337603	914	914	914	914	0
448	20250107	122300	23337603	914	914	914	914	0
449	20250107	122200	23337603	914	914	914	914	3
450	20250107	122100	23334861	914	914	914	914	0
451	20250107	122000	23334861	914	914	914	914	0
452	20250107	121900	23334861	914	914	914	914	0
453	20250107	121800	23334861	914	914	914	914	0
454	20250107	121700	23334861	914	914	914	914	0
455	20250107	121600	23334861	914	914	914	914	0
456	20250107	121500	23334861	914	914	914	914	0
457	20250107	121400	23334861	914	914	914	914	0
458	20250107	121300	23334861	914	914	914	914	0
459	20250107	121200	23334861	914	914	914	914	0
460	20250107	121100	23334861	914	914	914	914	0
461	20250107	121000	23334861	914	914	914	914	0
462	20250107	120900	23334861	914	914	914	914	0
463	20250107	120800	23334861	914	914	914	914	0
464	20250107	120700	23334861	914	914	914	914	0
465	20250107	120600	23334861	914	914	914	914	0
466	20250107	120500	23334861	914	914	914	914	100
467	20250107	120400	23243461	913	913	913	913	0
468	20250107	120300	23243461	913	913	913	913	0
469	20250107	120200	23243461	913	913	913	913	0
470	20250107	120100	23243461	913	913	913	913	0
471	20250107	120000	23243461	913	913	913	913	0
472	20250107	115900	23243461	913	913	913	913	0
473	20250107	115800	23243461	913	913	913	913	0
474	20250107	115700	23243461	913	913	913	913	0
475	20250107	115600	23243461	913	913	913	913	9
476	20250107	115500	23235244	915	915	915	915	0
477	20250107	115400	23235244	915	915	915	915	0
478	20250107	115300	23235244	915	915	915	915	0
479	20250107	115200	23235244	915	914	915	913	84
480	20250107	115100	23158474	915	915	915	915	0
481	20250107	115000	23158474	915	915	915	915	0
482	20250107	114900	23158474	915	915	915	915	0
483	20250107	114800	23158474	915	915	915	915	50
484	20250107	114700	23112724	915	915	915	915	71
485	20250107	114600	23047759	913	913	913	913	5
486	20250107	114500	23043194	913	913	913	913	0
487	20250107	114400	23043194	913	913	913	913	0
488	20250107	114300	23043194	913	913	913	913	0
489	20250107	114200	23043194	913	913	913	913	0
490	20250107	114100	23043194	913	913	913	913	0
491	20250107	114000	23043194	913	913	913	913	0
492	20250107	113900	23043194	913	915	915	913	5
493	20250107	113800	23038627	915	915	915	915	0
494	20250107	113700	23038627	915	915	915	915	0
495	20250107	113600	23038627	915	915	915	915	500
496	20250107	113500	22581127	915	914	915	914	500
497	20250107	113400	22123632	915	915	915	915	0
498	20250107	113300	22123632	915	915	915	915	0
499	20250107	113200	22123632	915	915	915	915	0
500	20250107	113100	22123632	915	915	915	915	0
501	20250107	113000	22123632	915	915	915	915	0
502	20250107	112900	22123632	915	915	915	915	0
503	20250107	112800	22123632	915	915	915	915	0
504	20250107	112700	22123632	915	915	915	915	0
505	20250107	112600	22123632	915	914	915	914	2
506	20250107	112500	22121803	907	907	907	907	23
507	20250107	112400	22100942	907	910	910	907	2977
508	20250107	112300	19398062	915	915	915	915	0
509	20250107	112200	19398062	915	913	915	910	1010
510	20250107	112100	18478640	915	915	915	915	0
511	20250107	112000	18478640	915	915	915	915	0
512	20250107	111900	18478640	915	915	915	915	0
513	20250107	111800	18478640	915	913	915	913	5
514	20250107	111700	18474071	913	914	915	913	67
515	20250107	111600	18412834	914	914	914	914	0
516	20250107	111500	18412834	914	914	914	914	0
517	20250107	111400	18412834	914	914	914	914	6
518	20250107	111300	18407350	915	914	915	914	7
519	20250107	111200	18400950	912	912	912	912	0
520	20250107	111100	18400950	912	912	912	912	0
521	20250107	111000	18400950	912	912	912	912	0
522	20250107	110900	18400950	912	912	912	912	0
523	20250107	110800	18400950	912	912	912	912	75
524	20250107	110700	18332550	915	915	915	915	0
525	20250107	110600	18332550	915	915	915	915	0
526	20250107	110500	18332550	915	915	915	915	0
527	20250107	110400	18332550	915	915	915	915	0
528	20250107	110300	18332550	915	915	915	915	0
529	20250107	110200	18332550	915	915	915	915	0
530	20250107	110100	18332550	915	915	915	915	0
531	20250107	110000	18332550	915	915	915	915	0
532	20250107	105900	18332550	915	915	915	915	0
533	20250107	105800	18332550	915	913	915	913	10
534	20250107	105700	18323406	913	913	913	913	0
535	20250107	105600	18323406	913	913	913	913	17
536	20250107	105500	18307885	915	915	915	915	0
537	20250107	105400	18307885	915	915	915	915	0
538	20250107	105300	18307885	915	915	915	915	0
539	20250107	105200	18307885	915	915	915	915	0
540	20250107	105100	18307885	915	915	915	915	2
541	20250107	105000	18306055	916	916	916	916	0
542	20250107	104900	18306055	916	916	916	916	0
543	20250107	104800	18306055	916	916	916	916	0
544	20250107	104700	18306055	916	916	916	916	0
545	20250107	104600	18306055	916	916	916	916	0
546	20250107	104500	18306055	916	916	916	916	3
547	20250107	104400	18303307	916	916	916	916	0
548	20250107	104300	18303307	916	915	916	915	2
549	20250107	104200	18301476	913	913	913	913	1
550	20250107	104100	18300563	916	916	916	916	0
551	20250107	104000	18300563	916	916	916	916	0
552	20250107	103900	18300563	916	916	916	916	0
553	20250107	103800	18300563	916	916	916	916	0
554	20250107	103700	18300563	916	916	916	916	0
555	20250107	103600	18300563	916	916	916	916	0
556	20250107	103500	18300563	916	916	916	916	0
557	20250107	103400	18300563	916	916	916	916	0
558	20250107	103300	18300563	916	916	916	916	0
559	20250107	103200	18300563	916	916	916	916	0
560	20250107	103100	18300563	916	916	916	916	0
561	20250107	103000	18300563	916	916	916	916	0
562	20250107	102900	18300563	916	916	916	916	0
563	20250107	102800	18300563	916	916	916	916	0
564	20250107	102700	18300563	916	916	916	916	0
565	20250107	102600	18300563	916	916	916	916	0
566	20250107	102500	18300563	916	916	916	916	0
567	20250107	102400	18300563	916	916	916	916	0
568	20250107	102300	18300563	916	916	916	916	0
569	20250107	102200	18300563	916	916	916	916	0
570	20250107	102100	18300563	916	916	916	916	1
571	20250107	102000	18299647	910	910	910	910	0
572	20250107	101900	18299647	910	912	912	910	1000
573	20250107	101800	17389505	917	917	917	917	0
574	20250107	101700	17389505	917	917	917	917	0
575	20250107	101600	17389505	917	917	917	917	0
576	20250107	101500	17389505	917	917	917	917	0
577	20250107	101400	17389505	917	917	917	917	0
578	20250107	101300	17389505	917	917	917	917	0
579	20250107	101200	17389505	917	917	917	917	0
580	20250107	101100	17389505	917	915	917	915	5
581	20250107	101000	17384928	915	915	915	915	1
582	20250107	100900	17384013	911	911	911	911	0
583	20250107	100800	17384013	911	911	911	911	0
584	20250107	100700	17384013	911	911	917	911	297
585	20250107	100600	17113421	911	911	911	911	0
586	20250107	100500	17113421	911	911	911	911	0
587	20250107	100400	17113421	911	911	911	911	0
588	20250107	100300	17113421	911	909	911	909	83
589	20250107	100200	17037948	909	909	909	909	11
590	20250107	100100	17027949	909	909	909	909	0
591	20250107	100000	17027949	909	908	909	908	302
592	20250107	095900	16753731	909	909	909	909	0
593	20250107	095800	16753731	909	909	909	909	0
594	20250107	095700	16753731	909	909	909	909	0
595	20250107	095600	16753731	909	909	909	909	0
596	20250107	095500	16753731	909	909	909	909	115
597	20250107	095400	16649196	909	909	909	909	0
598	20250107	095300	16649196	909	909	909	909	0
599	20250107	095200	16649196	909	909	909	909	0
600	20250107	095100	16649196	909	909	909	909	0
601	20250107	095000	16649196	909	909	909	909	1
602	20250107	094900	16648287	908	908	908	908	0
603	20250107	094800	16648287	908	908	908	908	0
604	20250107	094700	16648287	908	908	908	908	0
605	20250107	094600	16648287	908	908	908	908	0
606	20250107	094500	16648287	908	908	908	908	0
607	20250107	094400	16648287	908	908	908	908	16
608	20250107	094300	16633759	909	909	909	909	0
609	20250107	094200	16633759	909	909	909	909	1
610	20250107	094100	16632850	908	908	908	908	10
611	20250107	094000	16623770	909	909	909	909	0
612	20250107	093900	16623770	909	909	909	909	1
613	20250107	093800	16622861	908	908	908	908	0
614	20250107	093700	16622861	908	909	909	908	160
615	20250107	093600	16477571	909	909	909	909	0
616	20250107	093500	16477571	909	909	909	909	0
617	20250107	093400	16477571	909	909	909	909	3
618	20250107	093300	16474844	909	909	909	909	6
619	20250107	093200	16469390	909	907	909	907	853
620	20250107	093100	15695365	907	907	907	907	500
621	20250107	093000	15241865	908	907	908	907	204
622	20250107	092900	15056836	907	899	907	899	94
623	20250107	092800	14972189	900	897	900	897	231
624	20250107	092700	14764295	900	900	900	900	12
625	20250107	092600	14753495	900	899	900	899	187
626	20250107	092500	14585254	896	899	899	896	43
627	20250107	092400	14546633	900	899	900	899	481
628	20250107	092300	14113812	899	910	910	895	4894
629	20250107	092200	9699606	917	917	917	917	1
630	20250107	092100	9698689	912	913	913	910	411
631	20250107	092000	9324130	923	923	923	923	0
632	20250107	091900	9324130	923	923	923	923	1
633	20250107	091800	9323207	911	918	918	911	266
634	20250107	091700	9080564	923	923	923	923	1000
635	20250107	091600	8157564	919	919	919	919	0
636	20250107	091500	8157564	919	920	920	919	8
637	20250107	091400	8150208	924	924	924	924	0
638	20250107	091300	8150208	924	924	924	924	1
639	20250107	091200	8149284	916	916	916	916	16
640	20250107	091100	8134628	917	920	920	917	237
641	20250107	091000	7917082	921	924	924	921	24
642	20250107	090900	7894942	925	947	947	925	4828
643	20250107	090800	3406082	933	933	948	933	111
644	20250107	090700	3302504	935	949	949	935	10
645	20250107	090600	3293140	936	937	949	936	19
646	20250107	090500	3275340	950	936	950	935	2595
647	20250107	090400	846284	937	937	937	937	111
648	20250107	090300	742277	955	938	955	936	491
649	20250107	090200	282437	957	956	957	956	33
650	20250107	090100	250866	957	964	964	956	19
651	20250107	090000	232686	950	973	973	950	241