KissMeData/225590/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204800	23145783	960	960	960	960	918
3	20250110	204700	23145783	960	960	960	960	0
4	20250110	204600	23145783	960	960	960	960	0
5	20250110	204500	23145783	960	960	960	960	0
6	20250110	204400	23145783	960	960	960	960	0
7	20250110	204300	23145783	960	960	960	960	0
8	20250110	204200	23145783	960	960	960	960	0
9	20250110	204100	23145783	960	960	960	960	0
10	20250110	204000	23145783	960	960	960	960	0
11	20250110	203900	23145783	960	960	960	960	0
12	20250110	203800	23145783	960	960	960	960	0
13	20250110	203700	23145783	960	960	960	960	0
14	20250110	203600	23145783	960	960	960	960	0
15	20250110	203500	23145783	960	960	960	960	0
16	20250110	203400	23145783	960	960	960	960	0
17	20250110	203300	23145783	960	960	960	960	0
18	20250110	203200	23145783	960	960	960	960	0
19	20250110	203100	23145783	960	960	960	960	0
20	20250110	203000	23145783	960	960	960	960	0
21	20250110	202900	23145783	960	960	960	960	0
22	20250110	202800	23145783	960	960	960	960	0
23	20250110	202700	23145783	960	960	960	960	0
24	20250110	202600	23145783	960	960	960	960	0
25	20250110	202500	23145783	960	960	960	960	0
26	20250110	202400	23145783	960	960	960	960	0
27	20250110	202300	23145783	960	960	960	960	0
28	20250110	202200	23145783	960	960	960	960	0
29	20250110	202100	23145783	960	960	960	960	0
30	20250110	202000	23145783	960	960	960	960	0
31	20250110	201900	23145783	960	960	960	960	0
32	20250110	201800	23145783	960	960	960	960	918
33	20250110	201700	23145783	960	960	960	960	0
34	20250110	201600	23145783	960	960	960	960	0
35	20250110	201500	23145783	960	960	960	960	0
36	20250110	201400	23145783	960	960	960	960	0
37	20250110	201300	23145783	960	960	960	960	0
38	20250110	201200	23145783	960	960	960	960	0
39	20250110	201100	23145783	960	960	960	960	0
40	20250110	201000	23145783	960	960	960	960	0
41	20250110	200900	23145783	960	960	960	960	0
42	20250110	200800	23145783	960	960	960	960	0
43	20250110	200700	23145783	960	960	960	960	0
44	20250110	200600	23145783	960	960	960	960	0
45	20250110	200500	23145783	960	960	960	960	0
46	20250110	200400	23145783	960	960	960	960	0
47	20250110	200300	23145783	960	960	960	960	0
48	20250110	200200	23145783	960	960	960	960	0
49	20250110	200100	23145783	960	960	960	960	0
50	20250110	200000	23145783	960	960	960	960	0
51	20250110	195900	23145783	960	960	960	960	0
52	20250110	195800	23145783	960	960	960	960	0
53	20250110	195700	23145783	960	960	960	960	0
54	20250110	195600	23145783	960	960	960	960	0
55	20250110	195500	23145783	960	960	960	960	0
56	20250110	195400	23145783	960	960	960	960	0
57	20250110	195300	23145783	960	960	960	960	0
58	20250110	195200	23145783	960	960	960	960	0
59	20250110	195100	23145783	960	960	960	960	0
60	20250110	195000	23145783	960	960	960	960	0
61	20250110	194900	23145783	960	960	960	960	0
62	20250110	194800	23145783	960	960	960	960	918
63	20250110	194700	23145783	960	960	960	960	0
64	20250110	194600	23145783	960	960	960	960	0
65	20250110	194500	23145783	960	960	960	960	0
66	20250110	194400	23145783	960	960	960	960	0
67	20250110	194300	23145783	960	960	960	960	0
68	20250110	194200	23145783	960	960	960	960	0
69	20250110	194100	23145783	960	960	960	960	0
70	20250110	194000	23145783	960	960	960	960	0
71	20250110	193900	23145783	960	960	960	960	0
72	20250110	193800	23145783	960	960	960	960	0
73	20250110	193700	23145783	960	960	960	960	0
74	20250110	193600	23145783	960	960	960	960	0
75	20250110	193500	23145783	960	960	960	960	0
76	20250110	193400	23145783	960	960	960	960	0
77	20250110	193300	23145783	960	960	960	960	0
78	20250110	193200	23145783	960	960	960	960	0
79	20250110	193100	23145783	960	960	960	960	0
80	20250110	193000	23145783	960	960	960	960	0
81	20250110	192900	23145783	960	960	960	960	0
82	20250110	192800	23145783	960	960	960	960	0
83	20250110	192700	23145783	960	960	960	960	0
84	20250110	192600	23145783	960	960	960	960	0
85	20250110	192500	23145783	960	960	960	960	0
86	20250110	192400	23145783	960	960	960	960	0
87	20250110	192300	23145783	960	960	960	960	0
88	20250110	192200	23145783	960	960	960	960	0
89	20250110	192100	23145783	960	960	960	960	0
90	20250110	192000	23145783	960	960	960	960	0
91	20250110	191900	23145783	960	960	960	960	0
92	20250110	191800	23145783	960	960	960	960	918
93	20250110	191700	23145783	960	960	960	960	0
94	20250110	191600	23145783	960	960	960	960	0
95	20250110	191500	23145783	960	960	960	960	0
96	20250110	191400	23145783	960	960	960	960	0
97	20250110	191300	23145783	960	960	960	960	0
98	20250110	191200	23145783	960	960	960	960	0
99	20250110	191100	23145783	960	960	960	960	0
100	20250110	191000	23145783	960	960	960	960	0
101	20250110	190900	23145783	960	960	960	960	0
102	20250110	190800	23145783	960	960	960	960	0
103	20250110	190700	23145783	960	960	960	960	0
104	20250110	190600	23145783	960	960	960	960	0
105	20250110	190500	23145783	960	960	960	960	0
106	20250110	190400	23145783	960	960	960	960	0
107	20250110	190300	23145783	960	960	960	960	0
108	20250110	190200	23145783	960	960	960	960	0
109	20250110	190100	23145783	960	960	960	960	0
110	20250110	190000	23145783	960	960	960	960	0
111	20250110	185900	23145783	960	960	960	960	0
112	20250110	185800	23145783	960	960	960	960	0
113	20250110	185700	23145783	960	960	960	960	0
114	20250110	185600	23145783	960	960	960	960	0
115	20250110	185500	23145783	960	960	960	960	0
116	20250110	185400	23145783	960	960	960	960	0
117	20250110	185300	23145783	960	960	960	960	0
118	20250110	185200	23145783	960	960	960	960	0
119	20250110	185100	23145783	960	960	960	960	0
120	20250110	185000	23145783	960	960	960	960	0
121	20250110	184900	23145783	960	960	960	960	0
122	20250110	184800	23145783	960	960	960	960	918
123	20250110	184700	23145783	960	960	960	960	0
124	20250110	184600	23145783	960	960	960	960	0
125	20250110	184500	23145783	960	960	960	960	0
126	20250110	184400	23145783	960	960	960	960	0
127	20250110	184300	23145783	960	960	960	960	0
128	20250110	184200	23145783	960	960	960	960	0
129	20250110	184100	23145783	960	960	960	960	0
130	20250110	184000	23145783	960	960	960	960	0
131	20250110	183900	23145783	960	960	960	960	0
132	20250110	183800	23145783	960	960	960	960	0
133	20250110	183700	23145783	960	960	960	960	0
134	20250110	183600	23145783	960	960	960	960	0
135	20250110	183500	23145783	960	960	960	960	0
136	20250110	183400	23145783	960	960	960	960	0
137	20250110	183300	23145783	960	960	960	960	0
138	20250110	183200	23145783	960	960	960	960	0
139	20250110	183100	23145783	960	960	960	960	0
140	20250110	183000	23145783	960	960	960	960	0
141	20250110	182900	23145783	960	960	960	960	0
142	20250110	182800	23145783	960	960	960	960	0
143	20250110	182700	23145783	960	960	960	960	0
144	20250110	182600	23145783	960	960	960	960	0
145	20250110	182500	23145783	960	960	960	960	0
146	20250110	182400	23145783	960	960	960	960	0
147	20250110	182300	23145783	960	960	960	960	0
148	20250110	182200	23145783	960	960	960	960	0
149	20250110	182100	23145783	960	960	960	960	0
150	20250110	182000	23145783	960	960	960	960	0
151	20250110	181900	23145783	960	960	960	960	0
152	20250110	181800	23145783	960	960	960	960	918
153	20250110	181700	23145783	960	960	960	960	0
154	20250110	181600	23145783	960	960	960	960	0
155	20250110	181500	23145783	960	960	960	960	0
156	20250110	181400	23145783	960	960	960	960	0
157	20250110	181300	23145783	960	960	960	960	0
158	20250110	181200	23145783	960	960	960	960	0
159	20250110	181100	23145783	960	960	960	960	0
160	20250110	181000	23145783	960	960	960	960	0
161	20250110	180900	23145783	960	960	960	960	0
162	20250110	180800	23145783	960	960	960	960	0
163	20250110	180700	23145783	960	960	960	960	0
164	20250110	180600	23145783	960	960	960	960	0
165	20250110	180500	23145783	960	960	960	960	0
166	20250110	180400	23145783	960	960	960	960	0
167	20250110	180300	23145783	960	960	960	960	0
168	20250110	180200	23145783	960	960	960	960	0
169	20250110	180100	23145783	960	960	960	960	0
170	20250110	180000	23145783	960	960	960	960	0
171	20250110	175900	23145783	960	960	960	960	0
172	20250110	175800	23145783	960	960	960	960	0
173	20250110	175700	23145783	960	960	960	960	0
174	20250110	175600	23145783	960	960	960	960	0
175	20250110	175500	23145783	960	960	960	960	0
176	20250110	175400	23145783	960	960	960	960	0
177	20250110	175300	23145783	960	960	960	960	0
178	20250110	175200	23145783	960	960	960	960	0
179	20250110	175100	23145783	960	960	960	960	0
180	20250110	175000	23145783	960	960	960	960	0
181	20250110	174900	23145783	960	960	960	960	0
182	20250110	174800	23145783	960	960	960	960	918
183	20250110	174700	23145783	960	960	960	960	0
184	20250110	174600	23145783	960	960	960	960	0
185	20250110	174500	23145783	960	960	960	960	0
186	20250110	174400	23145783	960	960	960	960	0
187	20250110	174300	23145783	960	960	960	960	0
188	20250110	174200	23145783	960	960	960	960	0
189	20250110	174100	23145783	960	960	960	960	0
190	20250110	174000	23145783	960	960	960	960	0
191	20250110	173900	23145783	960	960	960	960	0
192	20250110	173800	23145783	960	960	960	960	0
193	20250110	173700	23145783	960	960	960	960	0
194	20250110	173600	23145783	960	960	960	960	0
195	20250110	173500	23145783	960	960	960	960	0
196	20250110	173400	23145783	960	960	960	960	0
197	20250110	173300	23145783	960	960	960	960	0
198	20250110	173200	23145783	960	960	960	960	0
199	20250110	173100	23145783	960	960	960	960	0
200	20250110	173000	23145783	960	960	960	960	0
201	20250110	172900	23145783	960	960	960	960	0
202	20250110	172800	23145783	960	960	960	960	0
203	20250110	172700	23145783	960	960	960	960	0
204	20250110	172600	23145783	960	960	960	960	0
205	20250110	172500	23145783	960	960	960	960	0
206	20250110	172400	23145783	960	960	960	960	0
207	20250110	172300	23145783	960	960	960	960	0
208	20250110	172200	23145783	960	960	960	960	0
209	20250110	172100	23145783	960	960	960	960	0
210	20250110	172000	23145783	960	960	960	960	0
211	20250110	171900	23145783	960	960	960	960	0
212	20250110	171800	23145783	960	960	960	960	918
213	20250110	171700	23145783	960	960	960	960	0
214	20250110	171600	23145783	960	960	960	960	0
215	20250110	171500	23145783	960	960	960	960	0
216	20250110	171400	23145783	960	960	960	960	0
217	20250110	171300	23145783	960	960	960	960	0
218	20250110	171200	23145783	960	960	960	960	0
219	20250110	171100	23145783	960	960	960	960	0
220	20250110	171000	23145783	960	960	960	960	0
221	20250110	170900	23145783	960	960	960	960	0
222	20250110	170800	23145783	960	960	960	960	0
223	20250110	170700	23145783	960	960	960	960	0
224	20250110	170600	23145783	960	960	960	960	0
225	20250110	170500	23145783	960	960	960	960	0
226	20250110	170400	23145783	960	960	960	960	0
227	20250110	170300	23145783	960	960	960	960	0
228	20250110	170200	23145783	960	960	960	960	0
229	20250110	170100	23145783	960	960	960	960	0
230	20250110	170000	23145783	960	960	960	960	0
231	20250110	165900	23145783	960	960	960	960	0
232	20250110	165800	23145783	960	960	960	960	0
233	20250110	165700	23145783	960	960	960	960	0
234	20250110	165600	23145783	960	960	960	960	0
235	20250110	165500	23145783	960	960	960	960	0
236	20250110	165400	23145783	960	960	960	960	0
237	20250110	165300	23145783	960	960	960	960	0
238	20250110	165200	23145783	960	960	960	960	0
239	20250110	165100	23145783	960	960	960	960	0
240	20250110	165000	23145783	960	960	960	960	0
241	20250110	164900	23145783	960	960	960	960	0
242	20250110	164800	23145783	960	960	960	960	918
243	20250110	164700	23145783	960	960	960	960	0
244	20250110	164600	23145783	960	960	960	960	0
245	20250110	164500	23145783	960	960	960	960	0
246	20250110	164400	23145783	960	960	960	960	0
247	20250110	164300	23145783	960	960	960	960	0
248	20250110	164200	23145783	960	960	960	960	0
249	20250110	164100	23145783	960	960	960	960	0
250	20250110	164000	23145783	960	960	960	960	0
251	20250110	163900	23145783	960	960	960	960	0
252	20250110	163800	23145783	960	960	960	960	0
253	20250110	163700	23145783	960	960	960	960	0
254	20250110	163600	23145783	960	960	960	960	0
255	20250110	163500	23145783	960	960	960	960	0
256	20250110	163400	23145783	960	960	960	960	0
257	20250110	163300	23145783	960	960	960	960	0
258	20250110	163200	23145783	960	960	960	960	0
259	20250110	163100	23145783	960	960	960	960	0
260	20250110	163000	23145783	960	960	960	960	0
261	20250110	162900	23145783	960	960	960	960	0
262	20250110	162800	23145783	960	960	960	960	0
263	20250110	162700	23145783	960	960	960	960	0
264	20250110	162600	23145783	960	960	960	960	0
265	20250110	162500	23145783	960	960	960	960	0
266	20250110	162400	23145783	960	960	960	960	0
267	20250110	162300	23145783	960	960	960	960	0
268	20250110	162200	23145783	960	960	960	960	0
269	20250110	162100	23145783	960	960	960	960	0
270	20250110	162000	23145783	960	960	960	960	0
271	20250110	161900	23145783	960	960	960	960	0
272	20250110	161800	23145783	960	960	960	960	918
273	20250110	161700	23145783	960	960	960	960	0
274	20250110	161600	23145783	960	960	960	960	0
275	20250110	161500	23145783	960	960	960	960	0
276	20250110	161400	23145783	960	960	960	960	0
277	20250110	161300	23145783	960	960	960	960	0
278	20250110	161200	23145783	960	960	960	960	0
279	20250110	161100	23145783	960	960	960	960	0
280	20250110	161000	23145783	960	960	960	960	0
281	20250110	160900	23145783	960	960	960	960	0
282	20250110	160800	23145783	960	960	960	960	0
283	20250110	160700	23145783	960	960	960	960	0
284	20250110	160600	23145783	960	960	960	960	0
285	20250110	160500	23145783	960	960	960	960	0
286	20250110	160400	23145783	960	960	960	960	0
287	20250110	160300	23145783	960	960	960	960	0
288	20250110	160200	23145783	960	960	960	960	0
289	20250110	160100	23145783	960	960	960	960	0
290	20250110	160000	23145783	960	960	960	960	0
291	20250110	155900	23145783	960	960	960	960	0
292	20250110	155800	23145783	960	960	960	960	0
293	20250110	155700	23145783	960	960	960	960	0
294	20250110	155600	23145783	960	960	960	960	0
295	20250110	155500	23145783	960	960	960	960	0
296	20250110	155400	23145783	960	960	960	960	0
297	20250110	155300	23145783	960	960	960	960	0
298	20250110	155200	23145783	960	960	960	960	0
299	20250110	155100	23145783	960	960	960	960	0
300	20250110	155000	23145783	960	960	960	960	0
301	20250110	154900	23145783	960	960	960	960	0
302	20250110	154800	23145783	960	960	960	960	918
303	20250110	154700	23145783	960	960	960	960	0
304	20250110	154600	23145783	960	960	960	960	0
305	20250110	154500	23145783	960	960	960	960	0
306	20250110	154400	23145783	960	960	960	960	0
307	20250110	154300	23145783	960	960	960	960	0
308	20250110	154200	23145783	960	960	960	960	0
309	20250110	154100	23145783	960	960	960	960	0
310	20250110	154000	23145783	960	960	960	960	0
311	20250110	153900	23145783	960	960	960	960	0
312	20250110	153800	23145783	960	960	960	960	0
313	20250110	153700	23145783	960	960	960	960	0
314	20250110	153600	23145783	960	960	960	960	0
315	20250110	153500	23145783	960	960	960	960	0
316	20250110	153400	23145783	960	960	960	960	0
317	20250110	153300	23145783	960	960	960	960	0
318	20250110	153200	23145783	960	960	960	960	0
319	20250110	153100	23145783	960	960	960	960	0
320	20250110	153000	23145783	960	960	960	960	918
321	20250110	152900	22264503	958	958	958	958	0
322	20250110	152800	22264503	958	958	958	958	0
323	20250110	152700	22264503	958	958	958	958	0
324	20250110	152600	22264503	958	958	958	958	0
325	20250110	152500	22264503	958	958	958	958	0
326	20250110	152400	22264503	958	958	958	958	0
327	20250110	152300	22264503	958	958	958	958	0
328	20250110	152200	22264503	958	958	958	958	0
329	20250110	152100	22264503	958	958	958	958	0
330	20250110	152000	22264503	958	958	958	958	0
331	20250110	151900	22264503	958	958	958	958	0
332	20250110	151800	22264503	958	957	958	957	100
333	20250110	151700	22168758	957	957	957	957	0
334	20250110	151600	22168758	957	957	957	957	0
335	20250110	151500	22168758	957	957	957	957	0
336	20250110	151400	22168758	957	957	957	957	0
337	20250110	151300	22168758	957	957	957	957	0
338	20250110	151200	22168758	957	957	957	957	524
339	20250110	151100	21667290	957	957	957	957	0
340	20250110	151000	21667290	957	957	957	957	0
341	20250110	150900	21667290	957	957	957	957	3
342	20250110	150800	21664419	957	957	957	957	0
343	20250110	150700	21664419	957	957	957	957	0
344	20250110	150600	21664419	957	957	957	957	17
345	20250110	150500	21648150	957	957	957	957	0
346	20250110	150400	21648150	957	957	957	957	0
347	20250110	150300	21648150	957	957	957	957	0
348	20250110	150200	21648150	957	957	957	957	0
349	20250110	150100	21648150	957	957	957	957	0
350	20250110	150000	21648150	957	957	957	957	0
351	20250110	145900	21648150	957	957	957	957	0
352	20250110	145800	21648150	957	957	957	957	0
353	20250110	145700	21648150	957	957	957	957	374
354	20250110	145600	21290232	957	957	957	957	0
355	20250110	145500	21290232	957	957	957	957	0
356	20250110	145400	21290232	957	957	957	957	0
357	20250110	145300	21290232	957	957	957	957	1
358	20250110	145200	21289275	951	951	951	951	0
359	20250110	145100	21289275	951	951	951	951	0
360	20250110	145000	21289275	951	954	954	951	11
361	20250110	144900	21278796	957	957	957	957	0
362	20250110	144800	21278796	957	957	957	957	0
363	20250110	144700	21278796	957	957	957	957	0
364	20250110	144600	21278796	957	957	957	957	382
365	20250110	144500	20913222	957	957	957	957	130
366	20250110	144400	20788812	957	956	957	956	220
367	20250110	144300	20578291	954	954	954	954	0
368	20250110	144200	20578291	954	954	954	954	0
369	20250110	144100	20578291	954	954	954	954	0
370	20250110	144000	20578291	954	954	954	954	0
371	20250110	143900	20578291	954	954	954	954	544
372	20250110	143800	20059315	954	954	954	954	550
373	20250110	143700	19534615	954	954	954	954	53
374	20250110	143600	19484053	950	950	950	950	0
375	20250110	143500	19484053	950	950	950	950	0
376	20250110	143400	19484053	950	950	950	950	12
377	20250110	143300	19472653	954	954	954	954	0
378	20250110	143200	19472653	954	954	954	954	0
379	20250110	143100	19472653	954	954	954	954	0
380	20250110	143000	19472653	954	954	954	954	0
381	20250110	142900	19472653	954	954	954	954	0
382	20250110	142800	19472653	954	954	954	954	1
383	20250110	142700	19471699	949	949	949	949	0
384	20250110	142600	19471699	949	949	949	949	0
385	20250110	142500	19471699	949	949	949	949	0
386	20250110	142400	19471699	949	949	949	949	0
387	20250110	142300	19471699	949	949	949	949	0
388	20250110	142200	19471699	949	949	949	949	0
389	20250110	142100	19471699	949	949	949	949	0
390	20250110	142000	19471699	949	949	949	949	0
391	20250110	141900	19471699	949	949	949	949	0
392	20250110	141800	19471699	949	950	950	949	12
393	20250110	141700	19460310	954	954	954	954	0
394	20250110	141600	19460310	954	954	954	954	0
395	20250110	141500	19460310	954	954	954	954	1
396	20250110	141400	19459356	949	949	949	949	0
397	20250110	141300	19459356	949	949	949	949	69
398	20250110	141200	19393875	949	949	949	949	0
399	20250110	141100	19393875	949	949	949	949	0
400	20250110	141000	19393875	949	949	949	949	0
401	20250110	140900	19393875	949	949	949	949	0
402	20250110	140800	19393875	949	949	949	949	0
403	20250110	140700	19393875	949	949	949	949	0
404	20250110	140600	19393875	949	949	949	949	0
405	20250110	140500	19393875	949	949	949	949	93
406	20250110	140400	19305618	954	954	954	954	0
407	20250110	140300	19305618	954	954	954	954	1
408	20250110	140200	19304664	949	949	949	949	12
409	20250110	140100	19293276	954	954	954	954	0
410	20250110	140000	19293276	954	954	954	954	0
411	20250110	135900	19293276	954	954	954	954	0
412	20250110	135800	19293276	954	954	954	954	0
413	20250110	135700	19293276	954	954	954	954	0
414	20250110	135600	19293276	954	954	954	954	0
415	20250110	135500	19293276	954	954	954	954	1
416	20250110	135400	19292322	949	950	950	949	676
417	20250110	135300	18650637	950	950	950	950	339
418	20250110	135200	18328587	949	949	949	949	0
419	20250110	135100	18328587	949	949	949	949	0
420	20250110	135000	18328587	949	949	949	949	0
421	20250110	134900	18328587	949	949	949	949	0
422	20250110	134800	18328587	949	949	949	949	0
423	20250110	134700	18328587	949	949	949	949	0
424	20250110	134600	18328587	949	950	950	949	12
425	20250110	134500	18317189	954	954	954	954	0
426	20250110	134400	18317189	954	954	954	954	0
427	20250110	134300	18317189	954	954	954	954	0
428	20250110	134200	18317189	954	954	954	954	0
429	20250110	134100	18317189	954	954	954	954	0
430	20250110	134000	18317189	954	954	954	954	0
431	20250110	133900	18317189	954	954	954	954	0
432	20250110	133800	18317189	954	954	954	954	0
433	20250110	133700	18317189	954	954	954	954	0
434	20250110	133600	18317189	954	954	954	954	0
435	20250110	133500	18317189	954	954	954	954	0
436	20250110	133400	18317189	954	954	954	954	0
437	20250110	133300	18317189	954	954	954	954	0
438	20250110	133200	18317189	954	954	954	954	1
439	20250110	133100	18316235	950	950	950	950	259
440	20250110	133000	18070185	950	949	950	949	13
441	20250110	132900	18057847	950	949	950	949	133
442	20250110	132800	17931617	950	950	950	949	663
443	20250110	132700	17302025	948	948	948	948	0
444	20250110	132600	17302025	948	948	948	948	0
445	20250110	132500	17302025	948	948	948	948	0
446	20250110	132400	17302025	948	948	948	948	0
447	20250110	132300	17302025	948	948	948	948	0
448	20250110	132200	17302025	948	948	948	948	0
449	20250110	132100	17302025	948	948	948	948	0
450	20250110	132000	17302025	948	948	948	948	0
451	20250110	131900	17302025	948	948	948	948	0
452	20250110	131800	17302025	948	948	948	948	0
453	20250110	131700	17302025	948	948	948	948	0
454	20250110	131600	17302025	948	948	948	948	0
455	20250110	131500	17302025	948	948	948	948	0
456	20250110	131400	17302025	948	948	948	948	12
457	20250110	131300	17290649	954	954	954	954	0
458	20250110	131200	17290649	954	954	954	954	0
459	20250110	131100	17290649	954	954	954	954	0
460	20250110	131000	17290649	954	954	954	954	0
461	20250110	130900	17290649	954	954	954	954	0
462	20250110	130800	17290649	954	954	954	954	0
463	20250110	130700	17290649	954	954	954	954	0
464	20250110	130600	17290649	954	954	954	954	0
465	20250110	130500	17290649	954	954	954	954	3
466	20250110	130400	17287787	954	954	954	954	0
467	20250110	130300	17287787	954	954	954	954	0
468	20250110	130200	17287787	954	954	954	954	0
469	20250110	130100	17287787	954	954	954	954	0
470	20250110	130000	17287787	954	954	954	954	0
471	20250110	125900	17287787	954	954	954	954	0
472	20250110	125800	17287787	954	948	954	948	13
473	20250110	125700	17275457	955	955	955	955	0
474	20250110	125600	17275457	955	954	955	950	1497
475	20250110	125500	15850810	954	954	954	954	1017
476	20250110	125400	14880592	954	954	954	954	0
477	20250110	125300	14880592	954	954	954	954	0
478	20250110	125200	14880592	954	954	954	954	0
479	20250110	125100	14880592	954	954	954	954	0
480	20250110	125000	14880592	954	954	954	954	0
481	20250110	124900	14880592	954	954	954	954	0
482	20250110	124800	14880592	954	954	954	954	0
483	20250110	124700	14880592	954	954	954	954	0
484	20250110	124600	14880592	954	954	954	954	0
485	20250110	124500	14880592	954	954	954	954	0
486	20250110	124400	14880592	954	954	954	954	0
487	20250110	124300	14880592	954	954	954	954	0
488	20250110	124200	14880592	954	954	954	954	12
489	20250110	124100	14869144	954	954	954	954	0
490	20250110	124000	14869144	954	954	954	954	0
491	20250110	123900	14869144	954	954	954	954	0
492	20250110	123800	14869144	954	954	954	954	0
493	20250110	123700	14869144	954	954	954	954	31
494	20250110	123600	14839570	954	954	954	954	0
495	20250110	123500	14839570	954	954	954	954	0
496	20250110	123400	14839570	954	954	954	954	0
497	20250110	123300	14839570	954	954	954	954	0
498	20250110	123200	14839570	954	954	954	954	0
499	20250110	123100	14839570	954	954	954	954	0
500	20250110	123000	14839570	954	954	954	954	0
501	20250110	122900	14839570	954	954	954	954	0
502	20250110	122800	14839570	954	954	954	954	0
503	20250110	122700	14839570	954	954	954	954	0
504	20250110	122600	14839570	954	954	954	954	12
505	20250110	122500	14828122	954	954	954	954	0
506	20250110	122400	14828122	954	954	954	954	0
507	20250110	122300	14828122	954	954	954	954	0
508	20250110	122200	14828122	954	954	954	954	0
509	20250110	122100	14828122	954	954	954	954	0
510	20250110	122000	14828122	954	954	954	954	0
511	20250110	121900	14828122	954	954	954	954	12
512	20250110	121800	14816674	955	955	955	955	628
513	20250110	121700	14216934	955	955	955	955	11
514	20250110	121600	14206429	955	955	955	955	0
515	20250110	121500	14206429	955	955	955	955	0
516	20250110	121400	14206429	955	955	955	955	157
517	20250110	121300	14056494	954	954	954	954	0
518	20250110	121200	14056494	954	954	954	954	0
519	20250110	121100	14056494	954	954	954	954	0
520	20250110	121000	14056494	954	954	954	954	12
521	20250110	120900	14045046	954	954	954	954	0
522	20250110	120800	14045046	954	954	954	954	0
523	20250110	120700	14045046	954	954	954	954	0
524	20250110	120600	14045046	954	954	954	954	0
525	20250110	120500	14045046	954	954	954	954	0
526	20250110	120400	14045046	954	954	954	954	0
527	20250110	120300	14045046	954	954	954	954	0
528	20250110	120200	14045046	954	954	954	954	0
529	20250110	120100	14045046	954	954	954	954	0
530	20250110	120000	14045046	954	954	954	954	338
531	20250110	115900	13722594	954	954	954	954	0
532	20250110	115800	13722594	954	954	954	954	0
533	20250110	115700	13722594	954	954	954	954	0
534	20250110	115600	13722594	954	954	954	954	0
535	20250110	115500	13722594	954	954	954	954	0
536	20250110	115400	13722594	954	954	954	954	12
537	20250110	115300	13711146	954	954	954	954	0
538	20250110	115200	13711146	954	954	954	954	0
539	20250110	115100	13711146	954	954	954	954	0
540	20250110	115000	13711146	954	954	954	954	338
541	20250110	114900	13388694	954	954	954	954	0
542	20250110	114800	13388694	954	954	954	954	0
543	20250110	114700	13388694	954	954	954	954	0
544	20250110	114600	13388694	954	954	954	954	0
545	20250110	114500	13388694	954	954	954	954	0
546	20250110	114400	13388694	954	954	954	954	0
547	20250110	114300	13388694	954	954	954	954	0
548	20250110	114200	13388694	954	954	954	954	0
549	20250110	114100	13388694	954	954	954	954	338
550	20250110	114000	13066242	954	954	954	954	0
551	20250110	113900	13066242	954	954	954	954	0
552	20250110	113800	13066242	954	954	954	954	12
553	20250110	113700	13054794	954	954	954	954	0
554	20250110	113600	13054794	954	954	954	954	0
555	20250110	113500	13054794	954	954	954	954	0
556	20250110	113400	13054794	954	954	954	954	394
557	20250110	113300	12678918	954	954	954	954	0
558	20250110	113200	12678918	954	954	954	954	0
559	20250110	113100	12678918	954	954	954	954	78
560	20250110	113000	12604506	951	951	951	951	0
561	20250110	112900	12604506	951	951	951	951	0
562	20250110	112800	12604506	951	951	951	951	0
563	20250110	112700	12604506	951	955	955	951	926
564	20250110	112600	11722772	955	955	955	955	0
565	20250110	112500	11722772	955	955	955	955	0
566	20250110	112400	11722772	955	955	955	955	0
567	20250110	112300	11722772	955	955	955	955	0
568	20250110	112200	11722772	955	951	955	951	13
569	20250110	112100	11710405	955	955	955	955	0
570	20250110	112000	11710405	955	955	955	955	0
571	20250110	111900	11710405	955	955	955	955	0
572	20250110	111800	11710405	955	955	955	955	0
573	20250110	111700	11710405	955	955	955	955	0
574	20250110	111600	11710405	955	955	955	955	0
575	20250110	111500	11710405	955	955	955	955	0
576	20250110	111400	11710405	955	955	955	955	0
577	20250110	111300	11710405	955	955	955	955	0
578	20250110	111200	11710405	955	955	955	955	0
579	20250110	111100	11710405	955	955	955	955	0
580	20250110	111000	11710405	955	955	955	955	0
581	20250110	110900	11710405	955	955	955	955	0
582	20250110	110800	11710405	955	955	955	955	0
583	20250110	110700	11710405	955	955	955	955	1
584	20250110	110600	11709450	950	950	950	950	12
585	20250110	110500	11698050	955	955	955	955	0
586	20250110	110400	11698050	955	955	955	955	0
587	20250110	110300	11698050	955	955	955	955	0
588	20250110	110200	11698050	955	955	955	955	0
589	20250110	110100	11698050	955	955	955	955	0
590	20250110	110000	11698050	955	955	955	955	0
591	20250110	105900	11698050	955	955	955	955	0
592	20250110	105800	11698050	955	955	955	955	0
593	20250110	105700	11698050	955	955	955	955	0
594	20250110	105600	11698050	955	955	955	955	0
595	20250110	105500	11698050	955	950	955	950	125
596	20250110	105400	11578775	955	955	955	955	0
597	20250110	105300	11578775	955	955	955	955	0
598	20250110	105200	11578775	955	955	955	955	1
599	20250110	105100	11577820	950	950	950	950	0
600	20250110	105000	11577820	950	950	950	950	12
601	20250110	104900	11566420	955	955	955	955	0
602	20250110	104800	11566420	955	955	955	955	0
603	20250110	104700	11566420	955	955	955	955	0
604	20250110	104600	11566420	955	955	955	955	0
605	20250110	104500	11566420	955	955	955	955	1
606	20250110	104400	11565465	950	950	950	950	1133
607	20250110	104300	10489115	955	955	955	955	0
608	20250110	104200	10489115	955	955	955	955	0
609	20250110	104100	10489115	955	955	955	955	0
610	20250110	104000	10489115	955	955	955	955	0
611	20250110	103900	10489115	955	955	955	955	0
612	20250110	103800	10489115	955	955	955	955	0
613	20250110	103700	10489115	955	955	955	955	0
614	20250110	103600	10489115	955	955	955	955	0
615	20250110	103500	10489115	955	955	955	955	1
616	20250110	103400	10488160	950	950	950	950	12
617	20250110	103300	10476760	955	955	955	955	11
618	20250110	103200	10466255	950	950	950	950	105
619	20250110	103100	10366505	956	956	956	956	0
620	20250110	103000	10366505	956	956	956	956	0
621	20250110	102900	10366505	956	956	956	956	0
622	20250110	102800	10366505	956	956	956	956	0
623	20250110	102700	10366505	956	956	956	956	0
624	20250110	102600	10366505	956	956	956	956	0
625	20250110	102500	10366505	956	956	956	956	0
626	20250110	102400	10366505	956	956	956	956	0
627	20250110	102300	10366505	956	956	956	956	0
628	20250110	102200	10366505	956	956	956	956	0
629	20250110	102100	10366505	956	956	956	956	0
630	20250110	102000	10366505	956	956	956	956	1
631	20250110	101900	10365549	950	950	950	950	0
632	20250110	101800	10365549	950	950	950	950	12
633	20250110	101700	10354149	956	956	956	956	0
634	20250110	101600	10354149	956	956	956	956	0
635	20250110	101500	10354149	956	956	956	956	0
636	20250110	101400	10354149	956	956	956	956	0
637	20250110	101300	10354149	956	956	956	956	0
638	20250110	101200	10354149	956	956	956	956	2
639	20250110	101100	10352237	956	956	956	956	12
640	20250110	101000	10340765	950	950	950	950	0
641	20250110	100900	10340765	950	950	950	950	280
642	20250110	100800	10074765	956	956	956	956	44
643	20250110	100700	10032701	956	956	956	956	0
644	20250110	100600	10032701	956	956	956	956	0
645	20250110	100500	10032701	956	956	956	956	0
646	20250110	100400	10032701	956	956	956	956	0
647	20250110	100300	10032701	956	956	956	956	2
648	20250110	100200	10030789	949	949	949	949	12
649	20250110	100100	10019401	956	956	956	956	0
650	20250110	100000	10019401	956	956	956	956	0
651	20250110	095900	10019401	956	956	956	956	0
652	20250110	095800	10019401	956	956	956	956	0
653	20250110	095700	10019401	956	956	956	956	0
654	20250110	095600	10019401	956	956	956	956	0
655	20250110	095500	10019401	956	956	956	956	0
656	20250110	095400	10019401	956	956	956	956	0
657	20250110	095300	10019401	956	956	956	956	0
658	20250110	095200	10019401	956	956	956	956	0
659	20250110	095100	10019401	956	956	956	956	0
660	20250110	095000	10019401	956	956	956	956	592
661	20250110	094900	9453449	956	956	956	956	0
662	20250110	094800	9453449	956	956	956	956	454
663	20250110	094700	9019425	956	956	956	956	1
664	20250110	094600	9018469	945	945	945	945	12
665	20250110	094500	9007129	956	956	956	956	5
666	20250110	094400	9002349	958	958	958	958	0
667	20250110	094300	9002349	958	958	958	958	0
668	20250110	094200	9002349	958	958	958	958	0
669	20250110	094100	9002349	958	958	958	958	0
670	20250110	094000	9002349	958	958	958	958	0
671	20250110	093900	9002349	958	958	958	958	0
672	20250110	093800	9002349	958	958	958	958	0
673	20250110	093700	9002349	958	958	958	958	0
674	20250110	093600	9002349	958	958	958	958	0
675	20250110	093500	9002349	958	958	958	958	0
676	20250110	093400	9002349	958	958	958	958	0
677	20250110	093300	9002349	958	958	958	958	0
678	20250110	093200	9002349	958	958	958	958	0
679	20250110	093100	9002349	958	958	958	958	0
680	20250110	093000	9002349	958	958	958	958	0
681	20250110	092900	9002349	958	958	958	958	0
682	20250110	092800	9002349	958	958	958	958	0
683	20250110	092700	9002349	958	958	958	958	0
684	20250110	092600	9002349	958	952	958	952	2
685	20250110	092500	9000439	942	960	960	942	282
686	20250110	092400	8734386	941	958	958	941	3929
687	20250110	092300	4989624	960	960	960	960	3
688	20250110	092200	4986744	960	960	960	960	0
689	20250110	092100	4986744	960	960	960	960	0
690	20250110	092000	4986744	960	960	960	960	0
691	20250110	091900	4986744	960	960	960	960	0
692	20250110	091800	4986744	960	960	960	960	0
693	20250110	091700	4986744	960	960	960	960	0
694	20250110	091600	4986744	960	960	960	960	0
695	20250110	091500	4986744	960	960	960	960	0
696	20250110	091400	4986744	960	960	960	960	0
697	20250110	091300	4986744	960	960	960	960	0
698	20250110	091200	4986744	960	960	960	960	0
699	20250110	091100	4986744	960	960	960	960	31
700	20250110	091000	4956984	960	960	960	960	0
701	20250110	090900	4956984	960	960	960	960	5
702	20250110	090800	4952184	960	960	960	960	4611
703	20250110	090700	525624	968	968	968	968	0
704	20250110	090600	525624	968	968	968	968	0
705	20250110	090500	525624	968	968	968	968	0
706	20250110	090400	525624	968	968	968	968	124
707	20250110	090300	405592	968	968	968	968	0
708	20250110	090200	405592	968	968	968	968	0
709	20250110	090100	405592	968	968	968	968	0
710	20250110	090000	405592	968	968	968	968	167