KissMeData/060900/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	194100	53275308	975	975	975	975	459
3	20250121	194000	53275308	975	975	975	975	0
4	20250121	193900	53275308	975	975	975	975	0
5	20250121	193800	53275308	975	975	975	975	0
6	20250121	193700	53275308	975	975	975	975	0
7	20250121	193600	53275308	975	975	975	975	0
8	20250121	193500	53275308	975	975	975	975	0
9	20250121	193400	53275308	975	975	975	975	0
10	20250121	193300	53275308	975	975	975	975	0
11	20250121	193200	53275308	975	975	975	975	0
12	20250121	193100	53275308	975	975	975	975	0
13	20250121	193000	53275308	975	975	975	975	0
14	20250121	192900	53275308	975	975	975	975	0
15	20250121	192800	53275308	975	975	975	975	0
16	20250121	192700	53275308	975	975	975	975	0
17	20250121	192600	53275308	975	975	975	975	0
18	20250121	192500	53275308	975	975	975	975	0
19	20250121	192400	53275308	975	975	975	975	0
20	20250121	192300	53275308	975	975	975	975	0
21	20250121	192200	53275308	975	975	975	975	0
22	20250121	192100	53275308	975	975	975	975	0
23	20250121	192000	53275308	975	975	975	975	0
24	20250121	191900	53275308	975	975	975	975	0
25	20250121	191800	53275308	975	975	975	975	0
26	20250121	191700	53275308	975	975	975	975	0
27	20250121	191600	53275308	975	975	975	975	0
28	20250121	191500	53275308	975	975	975	975	0
29	20250121	191400	53275308	975	975	975	975	0
30	20250121	191300	53275308	975	975	975	975	0
31	20250121	191200	53275308	975	975	975	975	0
32	20250121	191100	53275308	975	975	975	975	459
33	20250121	191000	53275308	975	975	975	975	0
34	20250121	190900	53275308	975	975	975	975	0
35	20250121	190800	53275308	975	975	975	975	0
36	20250121	190700	53275308	975	975	975	975	0
37	20250121	190600	53275308	975	975	975	975	0
38	20250121	190500	53275308	975	975	975	975	0
39	20250121	190400	53275308	975	975	975	975	0
40	20250121	190300	53275308	975	975	975	975	0
41	20250121	190200	53275308	975	975	975	975	0
42	20250121	190100	53275308	975	975	975	975	0
43	20250121	190000	53275308	975	975	975	975	0
44	20250121	185900	53275308	975	975	975	975	0
45	20250121	185800	53275308	975	975	975	975	0
46	20250121	185700	53275308	975	975	975	975	0
47	20250121	185600	53275308	975	975	975	975	0
48	20250121	185500	53275308	975	975	975	975	0
49	20250121	185400	53275308	975	975	975	975	0
50	20250121	185300	53275308	975	975	975	975	0
51	20250121	185200	53275308	975	975	975	975	0
52	20250121	185100	53275308	975	975	975	975	0
53	20250121	185000	53275308	975	975	975	975	0
54	20250121	184900	53275308	975	975	975	975	0
55	20250121	184800	53275308	975	975	975	975	0
56	20250121	184700	53275308	975	975	975	975	0
57	20250121	184600	53275308	975	975	975	975	0
58	20250121	184500	53275308	975	975	975	975	0
59	20250121	184400	53275308	975	975	975	975	0
60	20250121	184300	53275308	975	975	975	975	0
61	20250121	184200	53275308	975	975	975	975	0
62	20250121	184100	53275308	975	975	975	975	459
63	20250121	184000	53275308	975	975	975	975	0
64	20250121	183900	53275308	975	975	975	975	0
65	20250121	183800	53275308	975	975	975	975	0
66	20250121	183700	53275308	975	975	975	975	0
67	20250121	183600	53275308	975	975	975	975	0
68	20250121	183500	53275308	975	975	975	975	0
69	20250121	183400	53275308	975	975	975	975	0
70	20250121	183300	53275308	975	975	975	975	0
71	20250121	183200	53275308	975	975	975	975	0
72	20250121	183100	53275308	975	975	975	975	0
73	20250121	183000	53275308	975	975	975	975	0
74	20250121	182900	53275308	975	975	975	975	0
75	20250121	182800	53275308	975	975	975	975	0
76	20250121	182700	53275308	975	975	975	975	0
77	20250121	182600	53275308	975	975	975	975	0
78	20250121	182500	53275308	975	975	975	975	0
79	20250121	182400	53275308	975	975	975	975	0
80	20250121	182300	53275308	975	975	975	975	0
81	20250121	182200	53275308	975	975	975	975	0
82	20250121	182100	53275308	975	975	975	975	0
83	20250121	182000	53275308	975	975	975	975	0
84	20250121	181900	53275308	975	975	975	975	0
85	20250121	181800	53275308	975	975	975	975	0
86	20250121	181700	53275308	975	975	975	975	0
87	20250121	181600	53275308	975	975	975	975	0
88	20250121	181500	53275308	975	975	975	975	0
89	20250121	181400	53275308	975	975	975	975	0
90	20250121	181300	53275308	975	975	975	975	0
91	20250121	181200	53275308	975	975	975	975	0
92	20250121	181100	53275308	975	975	975	975	459
93	20250121	181000	53275308	975	975	975	975	0
94	20250121	180900	53275308	975	975	975	975	0
95	20250121	180800	53275308	975	975	975	975	0
96	20250121	180700	53275308	975	975	975	975	0
97	20250121	180600	53275308	975	975	975	975	0
98	20250121	180500	53275308	975	975	975	975	0
99	20250121	180400	53275308	975	975	975	975	0
100	20250121	180300	53275308	975	975	975	975	0
101	20250121	180200	53275308	975	975	975	975	0
102	20250121	180100	53275308	975	975	975	975	0
103	20250121	180000	53275308	975	975	975	975	0
104	20250121	175900	53275308	975	975	975	975	0
105	20250121	175800	53275308	975	975	975	975	0
106	20250121	175700	53275308	975	975	975	975	0
107	20250121	175600	53275308	975	975	975	975	0
108	20250121	175500	53275308	975	975	975	975	0
109	20250121	175400	53275308	975	975	975	975	0
110	20250121	175300	53275308	975	975	975	975	0
111	20250121	175200	53275308	975	975	975	975	0
112	20250121	175100	53275308	975	975	975	975	0
113	20250121	175000	53275308	975	975	975	975	0
114	20250121	174900	53275308	975	975	975	975	0
115	20250121	174800	53275308	975	975	975	975	0
116	20250121	174700	53275308	975	975	975	975	0
117	20250121	174600	53275308	975	975	975	975	0
118	20250121	174500	53275308	975	975	975	975	0
119	20250121	174400	53275308	975	975	975	975	0
120	20250121	174300	53275308	975	975	975	975	0
121	20250121	174200	53275308	975	975	975	975	0
122	20250121	174100	53275308	975	975	975	975	459
123	20250121	174000	53275308	975	975	975	975	0
124	20250121	173900	53275308	975	975	975	975	0
125	20250121	173800	53275308	975	975	975	975	0
126	20250121	173700	53275308	975	975	975	975	0
127	20250121	173600	53275308	975	975	975	975	0
128	20250121	173500	53275308	975	975	975	975	0
129	20250121	173400	53275308	975	975	975	975	0
130	20250121	173300	53275308	975	975	975	975	0
131	20250121	173200	53275308	975	975	975	975	0
132	20250121	173100	53275308	975	975	975	975	0
133	20250121	173000	53275308	975	975	975	975	0
134	20250121	172900	53275308	975	975	975	975	0
135	20250121	172800	53275308	975	975	975	975	0
136	20250121	172700	53275308	975	975	975	975	0
137	20250121	172600	53275308	975	975	975	975	0
138	20250121	172500	53275308	975	975	975	975	0
139	20250121	172400	53275308	975	975	975	975	0
140	20250121	172300	53275308	975	975	975	975	0
141	20250121	172200	53275308	975	975	975	975	0
142	20250121	172100	53275308	975	975	975	975	0
143	20250121	172000	53275308	975	975	975	975	0
144	20250121	171900	53275308	975	975	975	975	0
145	20250121	171800	53275308	975	975	975	975	0
146	20250121	171700	53275308	975	975	975	975	0
147	20250121	171600	53275308	975	975	975	975	0
148	20250121	171500	53275308	975	975	975	975	0
149	20250121	171400	53275308	975	975	975	975	0
150	20250121	171300	53275308	975	975	975	975	0
151	20250121	171200	53275308	975	975	975	975	0
152	20250121	171100	53275308	975	975	975	975	459
153	20250121	171000	53275308	975	975	975	975	0
154	20250121	170900	53275308	975	975	975	975	0
155	20250121	170800	53275308	975	975	975	975	0
156	20250121	170700	53275308	975	975	975	975	0
157	20250121	170600	53275308	975	975	975	975	0
158	20250121	170500	53275308	975	975	975	975	0
159	20250121	170400	53275308	975	975	975	975	0
160	20250121	170300	53275308	975	975	975	975	0
161	20250121	170200	53275308	975	975	975	975	0
162	20250121	170100	53275308	975	975	975	975	0
163	20250121	170000	53275308	975	975	975	975	0
164	20250121	165900	53275308	975	975	975	975	0
165	20250121	165800	53275308	975	975	975	975	0
166	20250121	165700	53275308	975	975	975	975	0
167	20250121	165600	53275308	975	975	975	975	0
168	20250121	165500	53275308	975	975	975	975	0
169	20250121	165400	53275308	975	975	975	975	0
170	20250121	165300	53275308	975	975	975	975	0
171	20250121	165200	53275308	975	975	975	975	0
172	20250121	165100	53275308	975	975	975	975	0
173	20250121	165000	53275308	975	975	975	975	0
174	20250121	164900	53275308	975	975	975	975	0
175	20250121	164800	53275308	975	975	975	975	0
176	20250121	164700	53275308	975	975	975	975	0
177	20250121	164600	53275308	975	975	975	975	0
178	20250121	164500	53275308	975	975	975	975	0
179	20250121	164400	53275308	975	975	975	975	0
180	20250121	164300	53275308	975	975	975	975	0
181	20250121	164200	53275308	975	975	975	975	0
182	20250121	164100	53275308	975	975	975	975	459
183	20250121	164000	53275308	975	975	975	975	0
184	20250121	163900	53275308	975	975	975	975	0
185	20250121	163800	53275308	975	975	975	975	0
186	20250121	163700	53275308	975	975	975	975	0
187	20250121	163600	53275308	975	975	975	975	0
188	20250121	163500	53275308	975	975	975	975	0
189	20250121	163400	53275308	975	975	975	975	0
190	20250121	163300	53275308	975	975	975	975	0
191	20250121	163200	53275308	975	975	975	975	0
192	20250121	163100	53275308	975	975	975	975	0
193	20250121	163000	53275308	975	975	975	975	0
194	20250121	162900	53275308	975	975	975	975	0
195	20250121	162800	53275308	975	975	975	975	0
196	20250121	162700	53275308	975	975	975	975	0
197	20250121	162600	53275308	975	975	975	975	0
198	20250121	162500	53275308	975	975	975	975	0
199	20250121	162400	53275308	975	975	975	975	0
200	20250121	162300	53275308	975	975	975	975	0
201	20250121	162200	53275308	975	975	975	975	0
202	20250121	162100	53275308	975	975	975	975	0
203	20250121	162000	53275308	975	975	975	975	0
204	20250121	161900	53275308	975	975	975	975	0
205	20250121	161800	53275308	975	975	975	975	0
206	20250121	161700	53275308	975	975	975	975	0
207	20250121	161600	53275308	975	975	975	975	0
208	20250121	161500	53275308	975	975	975	975	0
209	20250121	161400	53275308	975	975	975	975	0
210	20250121	161300	53275308	975	975	975	975	0
211	20250121	161200	53275308	975	975	975	975	0
212	20250121	161100	53275308	975	975	975	975	459
213	20250121	161000	53275308	975	975	975	975	0
214	20250121	160900	53275308	975	975	975	975	0
215	20250121	160800	53275308	975	975	975	975	0
216	20250121	160700	53275308	975	975	975	975	0
217	20250121	160600	53275308	975	975	975	975	0
218	20250121	160500	53275308	975	975	975	975	0
219	20250121	160400	53275308	975	975	975	975	0
220	20250121	160300	53275308	975	975	975	975	0
221	20250121	160200	53275308	975	975	975	975	0
222	20250121	160100	53275308	975	975	975	975	0
223	20250121	160000	53275308	975	975	975	975	0
224	20250121	155900	53275308	975	975	975	975	0
225	20250121	155800	53275308	975	975	975	975	0
226	20250121	155700	53275308	975	975	975	975	0
227	20250121	155600	53275308	975	975	975	975	0
228	20250121	155500	53275308	975	975	975	975	0
229	20250121	155400	53275308	975	975	975	975	0
230	20250121	155300	53275308	975	975	975	975	0
231	20250121	155200	53275308	975	975	975	975	0
232	20250121	155100	53275308	975	975	975	975	0
233	20250121	155000	53275308	975	975	975	975	0
234	20250121	154900	53275308	975	975	975	975	0
235	20250121	154800	53275308	975	975	975	975	0
236	20250121	154700	53275308	975	975	975	975	0
237	20250121	154600	53275308	975	975	975	975	0
238	20250121	154500	53275308	975	975	975	975	0
239	20250121	154400	53275308	975	975	975	975	0
240	20250121	154300	53275308	975	975	975	975	0
241	20250121	154200	53275308	975	975	975	975	0
242	20250121	154100	53275308	975	975	975	975	459
243	20250121	154000	53275308	975	975	975	975	0
244	20250121	153900	53275308	975	975	975	975	0
245	20250121	153800	53275308	975	975	975	975	0
246	20250121	153700	53275308	975	975	975	975	0
247	20250121	153600	53275308	975	975	975	975	0
248	20250121	153500	53275308	975	975	975	975	0
249	20250121	153400	53275308	975	975	975	975	0
250	20250121	153300	53275308	975	975	975	975	0
251	20250121	153200	53275308	975	975	975	975	0
252	20250121	153100	53275308	975	975	975	975	0
253	20250121	153000	53275308	975	975	975	975	459
254	20250121	152900	52827783	978	978	978	978	0
255	20250121	152800	52827783	978	978	978	978	0
256	20250121	152700	52827783	978	978	978	978	0
257	20250121	152600	52827783	978	978	978	978	0
258	20250121	152500	52827783	978	978	978	978	0
259	20250121	152400	52827783	978	978	978	978	0
260	20250121	152300	52827783	978	978	978	978	0
261	20250121	152200	52827783	978	978	978	978	0
262	20250121	152100	52827783	978	978	978	978	0
263	20250121	152000	52827783	978	978	978	978	0
264	20250121	151900	52827783	978	978	978	978	500
265	20250121	151800	52338783	978	978	978	978	1
266	20250121	151700	52337805	980	980	980	980	9
267	20250121	151600	52328985	980	980	980	980	0
268	20250121	151500	52328985	980	980	980	980	20
269	20250121	151400	52309385	978	977	978	977	30
270	20250121	151300	52280064	977	977	977	977	10
271	20250121	151200	52270294	977	977	977	977	1
272	20250121	151100	52269317	978	978	978	978	4
273	20250121	151000	52265405	978	978	978	978	0
274	20250121	150900	52265405	978	979	979	978	15
275	20250121	150800	52250730	979	979	979	979	41
276	20250121	150700	52210591	975	975	975	975	0
277	20250121	150600	52210591	975	975	975	975	0
278	20250121	150500	52210591	975	975	975	975	20
279	20250121	150400	52191091	973	973	973	973	0
280	20250121	150300	52191091	973	973	973	973	0
281	20250121	150200	52191091	973	973	973	973	0
282	20250121	150100	52191091	973	973	973	973	0
283	20250121	150000	52191091	973	972	973	972	2798
284	20250121	145900	49469637	973	973	973	973	0
285	20250121	145800	49469637	973	973	973	973	2
286	20250121	145700	49467691	973	973	973	973	0
287	20250121	145600	49467691	973	973	973	973	0
288	20250121	145500	49467691	973	973	973	973	0
289	20250121	145400	49467691	973	973	973	973	0
290	20250121	145300	49467691	973	973	973	973	0
291	20250121	145200	49467691	973	973	973	973	0
292	20250121	145100	49467691	973	973	973	973	0
293	20250121	145000	49467691	973	973	973	973	9
294	20250121	144900	49458934	973	973	973	973	1
295	20250121	144800	49457961	972	972	972	972	0
296	20250121	144700	49457961	972	972	972	972	0
297	20250121	144600	49457961	972	972	972	972	0
298	20250121	144500	49457961	972	972	972	972	0
299	20250121	144400	49457961	972	972	972	972	0
300	20250121	144300	49457961	972	972	972	972	1
301	20250121	144200	49456989	972	972	972	972	500
302	20250121	144100	48970989	973	973	973	973	30
303	20250121	144000	48941799	973	973	973	973	0
304	20250121	143900	48941799	973	973	973	973	0
305	20250121	143800	48941799	973	973	973	973	20
306	20250121	143700	48922339	973	973	973	973	0
307	20250121	143600	48922339	973	973	973	973	0
308	20250121	143500	48922339	973	973	973	973	0
309	20250121	143400	48922339	973	973	973	973	0
310	20250121	143300	48922339	973	973	973	973	0
311	20250121	143200	48922339	973	973	973	973	0
312	20250121	143100	48922339	973	973	973	973	0
313	20250121	143000	48922339	973	973	973	973	0
314	20250121	142900	48922339	973	973	973	973	110
315	20250121	142800	48815309	973	973	973	973	110
316	20250121	142700	48708279	973	973	973	973	600
317	20250121	142600	48124479	973	973	973	973	0
318	20250121	142500	48124479	973	973	973	973	10
319	20250121	142400	48114749	973	973	973	973	0
320	20250121	142300	48114749	973	973	973	973	1500
321	20250121	142200	46655249	973	973	973	973	100
322	20250121	142100	46557949	973	973	973	973	0
323	20250121	142000	46557949	973	974	974	973	624
324	20250121	141900	45950796	973	975	975	973	2492
325	20250121	141800	43521167	975	975	975	975	0
326	20250121	141700	43521167	975	975	975	975	0
327	20250121	141600	43521167	975	975	975	975	400
328	20250121	141500	43131167	975	977	977	975	2329
329	20250121	141400	40858598	976	976	976	976	0
330	20250121	141300	40858598	976	978	978	976	337
331	20250121	141200	40529516	983	983	983	983	0
332	20250121	141100	40529516	983	983	983	983	0
333	20250121	141000	40529516	983	983	983	983	0
334	20250121	140900	40529516	983	983	983	983	0
335	20250121	140800	40529516	983	983	983	983	0
336	20250121	140700	40529516	983	983	983	983	0
337	20250121	140600	40529516	983	983	983	983	0
338	20250121	140500	40529516	983	983	983	983	10
339	20250121	140400	40519686	976	976	976	976	0
340	20250121	140300	40519686	976	976	976	976	0
341	20250121	140200	40519686	976	976	976	976	0
342	20250121	140100	40519686	976	976	976	976	0
343	20250121	140000	40519686	976	976	976	976	0
344	20250121	135900	40519686	976	976	976	976	0
345	20250121	135800	40519686	976	976	976	976	0
346	20250121	135700	40519686	976	976	976	976	0
347	20250121	135600	40519686	976	976	976	976	0
348	20250121	135500	40519686	976	976	976	976	0
349	20250121	135400	40519686	976	976	976	976	0
350	20250121	135300	40519686	976	976	976	976	0
351	20250121	135200	40519686	976	976	976	976	0
352	20250121	135100	40519686	976	976	976	976	0
353	20250121	135000	40519686	976	976	976	976	0
354	20250121	134900	40519686	976	976	976	976	0
355	20250121	134800	40519686	976	976	976	976	0
356	20250121	134700	40519686	976	976	976	976	0
357	20250121	134600	40519686	976	976	976	976	0
358	20250121	134500	40519686	976	976	976	976	0
359	20250121	134400	40519686	976	976	976	976	49
360	20250121	134300	40471862	976	976	976	976	0
361	20250121	134200	40471862	976	976	976	976	0
362	20250121	134100	40471862	976	976	976	976	0
363	20250121	134000	40471862	976	976	976	976	0
364	20250121	133900	40471862	976	976	976	976	0
365	20250121	133800	40471862	976	976	976	976	11
366	20250121	133700	40461126	975	975	975	975	0
367	20250121	133600	40461126	975	975	975	975	0
368	20250121	133500	40461126	975	975	975	975	0
369	20250121	133400	40461126	975	975	975	975	0
370	20250121	133300	40461126	975	975	975	975	0
371	20250121	133200	40461126	975	975	975	975	0
372	20250121	133100	40461126	975	975	975	975	0
373	20250121	133000	40461126	975	975	975	975	0
374	20250121	132900	40461126	975	975	975	975	0
375	20250121	132800	40461126	975	980	980	975	13012
376	20250121	132700	27762195	983	983	983	983	0
377	20250121	132600	27762195	983	983	983	983	0
378	20250121	132500	27762195	983	983	983	983	0
379	20250121	132400	27762195	983	983	983	983	0
380	20250121	132300	27762195	983	983	983	983	0
381	20250121	132200	27762195	983	983	983	983	0
382	20250121	132100	27762195	983	983	983	983	0
383	20250121	132000	27762195	983	983	983	983	0
384	20250121	131900	27762195	983	983	983	983	0
385	20250121	131800	27762195	983	983	983	983	0
386	20250121	131700	27762195	983	983	983	983	0
387	20250121	131600	27762195	983	983	983	983	0
388	20250121	131500	27762195	983	983	983	983	0
389	20250121	131400	27762195	983	983	983	983	0
390	20250121	131300	27762195	983	983	983	983	0
391	20250121	131200	27762195	983	983	983	983	0
392	20250121	131100	27762195	983	983	983	983	1017
393	20250121	131000	26762484	981	981	981	981	0
394	20250121	130900	26762484	981	981	981	981	0
395	20250121	130800	26762484	981	982	982	981	54
396	20250121	130700	26709509	981	981	981	981	0
397	20250121	130600	26709509	981	981	981	981	0
398	20250121	130500	26709509	981	981	981	981	0
399	20250121	130400	26709509	981	981	981	981	0
400	20250121	130300	26709509	981	981	981	981	0
401	20250121	130200	26709509	981	981	981	981	0
402	20250121	130100	26709509	981	981	981	981	0
403	20250121	130000	26709509	981	981	981	981	0
404	20250121	125900	26709509	981	980	981	980	327
405	20250121	125800	26388880	980	980	980	980	2
406	20250121	125700	26386920	980	980	980	980	0
407	20250121	125600	26386920	980	980	980	980	0
408	20250121	125500	26386920	980	980	980	980	1
409	20250121	125400	26385940	977	977	977	977	0
410	20250121	125300	26385940	977	977	977	977	0
411	20250121	125200	26385940	977	977	977	977	0
412	20250121	125100	26385940	977	977	977	977	0
413	20250121	125000	26385940	977	977	977	977	0
414	20250121	124900	26385940	977	977	977	977	0
415	20250121	124800	26385940	977	977	977	977	0
416	20250121	124700	26385940	977	977	977	977	0
417	20250121	124600	26385940	977	977	977	977	0
418	20250121	124500	26385940	977	977	977	977	0
419	20250121	124400	26385940	977	977	977	977	0
420	20250121	124300	26385940	977	977	977	977	0
421	20250121	124200	26385940	977	977	977	977	0
422	20250121	124100	26385940	977	977	977	977	0
423	20250121	124000	26385940	977	977	977	977	0
424	20250121	123900	26385940	977	977	977	977	818
425	20250121	123800	25586754	977	977	977	977	0
426	20250121	123700	25586754	977	977	977	977	0
427	20250121	123600	25586754	977	977	977	977	0
428	20250121	123500	25586754	977	977	977	977	0
429	20250121	123400	25586754	977	977	977	977	0
430	20250121	123300	25586754	977	977	977	977	0
431	20250121	123200	25586754	977	977	977	977	0
432	20250121	123100	25586754	977	977	977	977	0
433	20250121	123000	25586754	977	977	977	977	0
434	20250121	122900	25586754	977	978	978	977	700
435	20250121	122800	24902503	978	978	978	978	0
436	20250121	122700	24902503	978	978	978	978	0
437	20250121	122600	24902503	978	978	978	978	0
438	20250121	122500	24902503	978	978	978	978	0
439	20250121	122400	24902503	978	978	978	978	0
440	20250121	122300	24902503	978	978	978	978	0
441	20250121	122200	24902503	978	978	978	978	0
442	20250121	122100	24902503	978	978	978	978	0
443	20250121	122000	24902503	978	978	978	978	0
444	20250121	121900	24902503	978	978	978	978	0
445	20250121	121800	24902503	978	978	978	978	0
446	20250121	121700	24902503	978	978	978	978	0
447	20250121	121600	24902503	978	978	978	978	0
448	20250121	121500	24902503	978	978	978	978	0
449	20250121	121400	24902503	978	978	978	978	0
450	20250121	121300	24902503	978	978	978	978	0
451	20250121	121200	24902503	978	978	978	978	0
452	20250121	121100	24902503	978	978	978	978	0
453	20250121	121000	24902503	978	978	978	978	0
454	20250121	120900	24902503	978	978	978	978	0
455	20250121	120800	24902503	978	978	978	978	500
456	20250121	120700	24413503	978	978	978	978	0
457	20250121	120600	24413503	978	978	978	978	0
458	20250121	120500	24413503	978	978	978	978	0
459	20250121	120400	24413503	978	978	978	978	0
460	20250121	120300	24413503	978	978	978	978	7
461	20250121	120200	24406657	978	978	978	978	68
462	20250121	120100	24340153	976	976	976	976	0
463	20250121	120000	24340153	976	976	976	976	0
464	20250121	115900	24340153	976	976	976	976	0
465	20250121	115800	24340153	976	976	976	976	0
466	20250121	115700	24340153	976	976	976	976	0
467	20250121	115600	24340153	976	976	976	976	0
468	20250121	115500	24340153	976	976	976	976	0
469	20250121	115400	24340153	976	981	981	976	7446
470	20250121	115300	17048966	981	981	981	981	0
471	20250121	115200	17048966	981	981	981	981	0
472	20250121	115100	17048966	981	981	981	981	0
473	20250121	115000	17048966	981	981	981	981	0
474	20250121	114900	17048966	981	981	981	981	0
475	20250121	114800	17048966	981	981	981	981	0
476	20250121	114700	17048966	981	981	981	981	0
477	20250121	114600	17048966	981	981	981	981	0
478	20250121	114500	17048966	981	981	981	981	0
479	20250121	114400	17048966	981	981	981	981	0
480	20250121	114300	17048966	981	981	981	981	0
481	20250121	114200	17048966	981	981	981	981	0
482	20250121	114100	17048966	981	981	981	981	0
483	20250121	114000	17048966	981	981	981	981	0
484	20250121	113900	17048966	981	981	981	981	0
485	20250121	113800	17048966	981	981	981	981	0
486	20250121	113700	17048966	981	981	981	981	0
487	20250121	113600	17048966	981	981	981	981	0
488	20250121	113500	17048966	981	981	981	981	0
489	20250121	113400	17048966	981	981	981	981	0
490	20250121	113300	17048966	981	981	981	981	0
491	20250121	113200	17048966	981	981	981	981	0
492	20250121	113100	17048966	981	981	981	981	0
493	20250121	113000	17048966	981	981	981	981	0
494	20250121	112900	17048966	981	981	981	981	0
495	20250121	112800	17048966	981	981	981	981	0
496	20250121	112700	17048966	981	981	981	981	0
497	20250121	112600	17048966	981	981	981	981	10
498	20250121	112500	17039156	981	981	981	981	0
499	20250121	112400	17039156	981	982	982	981	298
500	20250121	112300	16746817	983	983	983	983	0
501	20250121	112200	16746817	983	983	983	983	0
502	20250121	112100	16746817	983	983	983	983	0
503	20250121	112000	16746817	983	983	983	983	0
504	20250121	111900	16746817	983	983	983	983	0
505	20250121	111800	16746817	983	983	983	983	0
506	20250121	111700	16746817	983	983	983	983	0
507	20250121	111600	16746817	983	983	983	983	0
508	20250121	111500	16746817	983	983	983	983	0
509	20250121	111400	16746817	983	983	983	983	0
510	20250121	111300	16746817	983	983	983	983	0
511	20250121	111200	16746817	983	983	983	983	1
512	20250121	111100	16745834	983	983	983	983	0
513	20250121	111000	16745834	983	983	983	983	0
514	20250121	110900	16745834	983	983	983	983	0
515	20250121	110800	16745834	983	983	983	983	0
516	20250121	110700	16745834	983	983	983	983	0
517	20250121	110600	16745834	983	983	983	983	0
518	20250121	110500	16745834	983	983	983	983	0
519	20250121	110400	16745834	983	983	983	983	0
520	20250121	110300	16745834	983	983	983	983	0
521	20250121	110200	16745834	983	983	983	983	0
522	20250121	110100	16745834	983	983	983	983	0
523	20250121	110000	16745834	983	983	983	983	0
524	20250121	105900	16745834	983	983	983	983	0
525	20250121	105800	16745834	983	983	983	983	0
526	20250121	105700	16745834	983	983	983	983	0
527	20250121	105600	16745834	983	983	983	983	0
528	20250121	105500	16745834	983	983	983	983	0
529	20250121	105400	16745834	983	983	983	983	0
530	20250121	105300	16745834	983	983	983	983	0
531	20250121	105200	16745834	983	983	983	983	0
532	20250121	105100	16745834	983	983	983	983	0
533	20250121	105000	16745834	983	983	983	983	0
534	20250121	104900	16745834	983	983	983	983	0
535	20250121	104800	16745834	983	983	983	983	190
536	20250121	104700	16559064	984	984	984	984	0
537	20250121	104600	16559064	984	984	984	984	0
538	20250121	104500	16559064	984	984	984	984	0
539	20250121	104400	16559064	984	984	984	984	0
540	20250121	104300	16559064	984	984	984	984	0
541	20250121	104200	16559064	984	984	984	984	0
542	20250121	104100	16559064	984	984	984	984	0
543	20250121	104000	16559064	984	984	984	984	0
544	20250121	103900	16559064	984	984	984	984	0
545	20250121	103800	16559064	984	984	984	984	0
546	20250121	103700	16559064	984	984	984	984	0
547	20250121	103600	16559064	984	984	984	984	0
548	20250121	103500	16559064	984	984	984	984	0
549	20250121	103400	16559064	984	984	984	984	0
550	20250121	103300	16559064	984	984	984	984	0
551	20250121	103200	16559064	984	984	984	984	0
552	20250121	103100	16559064	984	984	984	984	0
553	20250121	103000	16559064	984	984	984	984	0
554	20250121	102900	16559064	984	984	984	984	5
555	20250121	102800	16554144	984	984	984	984	0
556	20250121	102700	16554144	984	984	984	984	0
557	20250121	102600	16554144	984	984	984	984	0
558	20250121	102500	16554144	984	984	984	984	0
559	20250121	102400	16554144	984	984	984	984	0
560	20250121	102300	16554144	984	984	984	984	0
561	20250121	102200	16554144	984	984	984	984	0
562	20250121	102100	16554144	984	984	984	984	5
563	20250121	102000	16549224	984	984	984	984	0
564	20250121	101900	16549224	984	984	984	984	0
565	20250121	101800	16549224	984	984	984	984	0
566	20250121	101700	16549224	984	984	984	984	0
567	20250121	101600	16549224	984	984	984	984	0
568	20250121	101500	16549224	984	984	984	984	0
569	20250121	101400	16549224	984	984	984	984	0
570	20250121	101300	16549224	984	984	984	984	0
571	20250121	101200	16549224	984	984	984	984	0
572	20250121	101100	16549224	984	984	984	984	0
573	20250121	101000	16549224	984	984	984	984	0
574	20250121	100900	16549224	984	984	984	984	0
575	20250121	100800	16549224	984	984	984	984	0
576	20250121	100700	16549224	984	984	984	984	1
577	20250121	100600	16548240	984	982	984	982	513
578	20250121	100500	16044472	984	984	984	984	10
579	20250121	100400	16034632	982	982	982	982	88
580	20250121	100300	15948216	982	982	982	982	0
581	20250121	100200	15948216	982	982	982	982	0
582	20250121	100100	15948216	982	982	982	982	0
583	20250121	100000	15948216	982	982	982	982	0
584	20250121	095900	15948216	982	982	982	982	0
585	20250121	095800	15948216	982	982	982	982	0
586	20250121	095700	15948216	982	982	982	982	0
587	20250121	095600	15948216	982	982	982	982	0
588	20250121	095500	15948216	982	982	982	982	3
589	20250121	095400	15945270	982	982	982	982	0
590	20250121	095300	15945270	982	982	982	982	0
591	20250121	095200	15945270	982	982	982	982	2000
592	20250121	095100	13981270	982	982	982	982	0
593	20250121	095000	13981270	982	982	982	982	0
594	20250121	094900	13981270	982	982	982	982	1
595	20250121	094800	13980288	982	982	982	982	0
596	20250121	094700	13980288	982	982	982	982	1
597	20250121	094600	13979306	982	982	982	982	0
598	20250121	094500	13979306	982	982	982	982	1
599	20250121	094400	13978324	982	982	982	982	6
600	20250121	094300	13972432	982	982	982	982	0
601	20250121	094200	13972432	982	982	982	982	0
602	20250121	094100	13972432	982	982	982	982	0
603	20250121	094000	13972432	982	982	982	982	1200
604	20250121	093900	12794032	981	981	981	981	0
605	20250121	093800	12794032	981	981	981	981	4
606	20250121	093700	12790108	981	981	981	981	0
607	20250121	093600	12790108	981	981	981	981	0
608	20250121	093500	12790108	981	981	981	981	0
609	20250121	093400	12790108	981	981	981	981	45
610	20250121	093300	12745963	980	980	980	980	0
611	20250121	093200	12745963	980	980	980	980	0
612	20250121	093100	12745963	980	980	980	980	0
613	20250121	093000	12745963	980	980	980	980	0
614	20250121	092900	12745963	980	980	980	980	0
615	20250121	092800	12745963	980	980	980	980	0
616	20250121	092700	12745963	980	982	982	980	2813
617	20250121	092600	9984819	982	982	982	982	2
618	20250121	092500	9982855	983	983	983	983	17
619	20250121	092400	9966144	984	984	984	984	0
620	20250121	092300	9966144	984	984	984	984	0
621	20250121	092200	9966144	984	984	984	984	3
622	20250121	092100	9963192	984	984	984	984	0
623	20250121	092000	9963192	984	984	984	984	0
624	20250121	091900	9963192	984	984	984	984	0
625	20250121	091800	9963192	984	984	984	984	0
626	20250121	091700	9963192	984	984	984	984	0
627	20250121	091600	9963192	984	984	984	984	344
628	20250121	091500	9624696	984	984	984	984	0
629	20250121	091400	9624696	984	984	984	984	0
630	20250121	091300	9624696	984	984	984	984	0
631	20250121	091200	9624696	984	984	984	984	0
632	20250121	091100	9624696	984	984	984	984	0
633	20250121	091000	9624696	984	989	989	984	433
634	20250121	090900	9198524	992	992	992	992	1
635	20250121	090800	9197532	992	992	992	992	0
636	20250121	090700	9197532	992	992	992	992	1
637	20250121	090600	9196540	991	990	991	990	12
638	20250121	090500	9184659	989	988	989	988	2
639	20250121	090400	9182682	982	982	982	982	0
640	20250121	090300	9182682	982	982	982	982	0
641	20250121	090200	9182682	982	982	982	982	3413
642	20250121	090100	5831116	982	982	982	982	5594
643	20250121	090000	337808	982	982	982	982	344