KissMeData/083660/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	195500	32274164	970	970	970	970	2960
3	20250113	195400	32274164	970	970	970	970	0
4	20250113	195300	32274164	970	970	970	970	0
5	20250113	195200	32274164	970	970	970	970	0
6	20250113	195100	32274164	970	970	970	970	0
7	20250113	195000	32274164	970	970	970	970	0
8	20250113	194900	32274164	970	970	970	970	0
9	20250113	194800	32274164	970	970	970	970	0
10	20250113	194700	32274164	970	970	970	970	0
11	20250113	194600	32274164	970	970	970	970	0
12	20250113	194500	32274164	970	970	970	970	0
13	20250113	194400	32274164	970	970	970	970	0
14	20250113	194300	32274164	970	970	970	970	0
15	20250113	194200	32274164	970	970	970	970	0
16	20250113	194100	32274164	970	970	970	970	0
17	20250113	194000	32274164	970	970	970	970	0
18	20250113	193900	32274164	970	970	970	970	0
19	20250113	193800	32274164	970	970	970	970	0
20	20250113	193700	32274164	970	970	970	970	0
21	20250113	193600	32274164	970	970	970	970	0
22	20250113	193500	32274164	970	970	970	970	0
23	20250113	193400	32274164	970	970	970	970	0
24	20250113	193300	32274164	970	970	970	970	0
25	20250113	193200	32274164	970	970	970	970	0
26	20250113	193100	32274164	970	970	970	970	0
27	20250113	193000	32274164	970	970	970	970	0
28	20250113	192900	32274164	970	970	970	970	0
29	20250113	192800	32274164	970	970	970	970	0
30	20250113	192700	32274164	970	970	970	970	0
31	20250113	192600	32274164	970	970	970	970	0
32	20250113	192500	32274164	970	970	970	970	2960
33	20250113	192400	32274164	970	970	970	970	0
34	20250113	192300	32274164	970	970	970	970	0
35	20250113	192200	32274164	970	970	970	970	0
36	20250113	192100	32274164	970	970	970	970	0
37	20250113	192000	32274164	970	970	970	970	0
38	20250113	191900	32274164	970	970	970	970	0
39	20250113	191800	32274164	970	970	970	970	0
40	20250113	191700	32274164	970	970	970	970	0
41	20250113	191600	32274164	970	970	970	970	0
42	20250113	191500	32274164	970	970	970	970	0
43	20250113	191400	32274164	970	970	970	970	0
44	20250113	191300	32274164	970	970	970	970	0
45	20250113	191200	32274164	970	970	970	970	0
46	20250113	191100	32274164	970	970	970	970	0
47	20250113	191000	32274164	970	970	970	970	0
48	20250113	190900	32274164	970	970	970	970	0
49	20250113	190800	32274164	970	970	970	970	0
50	20250113	190700	32274164	970	970	970	970	0
51	20250113	190600	32274164	970	970	970	970	0
52	20250113	190500	32274164	970	970	970	970	0
53	20250113	190400	32274164	970	970	970	970	0
54	20250113	190300	32274164	970	970	970	970	0
55	20250113	190200	32274164	970	970	970	970	0
56	20250113	190100	32274164	970	970	970	970	0
57	20250113	190000	32274164	970	970	970	970	0
58	20250113	185900	32274164	970	970	970	970	0
59	20250113	185800	32274164	970	970	970	970	0
60	20250113	185700	32274164	970	970	970	970	0
61	20250113	185600	32274164	970	970	970	970	0
62	20250113	185500	32274164	970	970	970	970	2960
63	20250113	185400	32274164	970	970	970	970	0
64	20250113	185300	32274164	970	970	970	970	0
65	20250113	185200	32274164	970	970	970	970	0
66	20250113	185100	32274164	970	970	970	970	0
67	20250113	185000	32274164	970	970	970	970	0
68	20250113	184900	32274164	970	970	970	970	0
69	20250113	184800	32274164	970	970	970	970	0
70	20250113	184700	32274164	970	970	970	970	0
71	20250113	184600	32274164	970	970	970	970	0
72	20250113	184500	32274164	970	970	970	970	0
73	20250113	184400	32274164	970	970	970	970	0
74	20250113	184300	32274164	970	970	970	970	0
75	20250113	184200	32274164	970	970	970	970	0
76	20250113	184100	32274164	970	970	970	970	0
77	20250113	184000	32274164	970	970	970	970	0
78	20250113	183900	32274164	970	970	970	970	0
79	20250113	183800	32274164	970	970	970	970	0
80	20250113	183700	32274164	970	970	970	970	0
81	20250113	183600	32274164	970	970	970	970	0
82	20250113	183500	32274164	970	970	970	970	0
83	20250113	183400	32274164	970	970	970	970	0
84	20250113	183300	32274164	970	970	970	970	0
85	20250113	183200	32274164	970	970	970	970	0
86	20250113	183100	32274164	970	970	970	970	0
87	20250113	183000	32274164	970	970	970	970	0
88	20250113	182900	32274164	970	970	970	970	0
89	20250113	182800	32274164	970	970	970	970	0
90	20250113	182700	32274164	970	970	970	970	0
91	20250113	182600	32274164	970	970	970	970	0
92	20250113	182500	32274164	970	970	970	970	2960
93	20250113	182400	32274164	970	970	970	970	0
94	20250113	182300	32274164	970	970	970	970	0
95	20250113	182200	32274164	970	970	970	970	0
96	20250113	182100	32274164	970	970	970	970	0
97	20250113	182000	32274164	970	970	970	970	0
98	20250113	181900	32274164	970	970	970	970	0
99	20250113	181800	32274164	970	970	970	970	0
100	20250113	181700	32274164	970	970	970	970	0
101	20250113	181600	32274164	970	970	970	970	0
102	20250113	181500	32274164	970	970	970	970	0
103	20250113	181400	32274164	970	970	970	970	0
104	20250113	181300	32274164	970	970	970	970	0
105	20250113	181200	32274164	970	970	970	970	0
106	20250113	181100	32274164	970	970	970	970	0
107	20250113	181000	32274164	970	970	970	970	0
108	20250113	180900	32274164	970	970	970	970	0
109	20250113	180800	32274164	970	970	970	970	0
110	20250113	180700	32274164	970	970	970	970	0
111	20250113	180600	32274164	970	970	970	970	0
112	20250113	180500	32274164	970	970	970	970	0
113	20250113	180400	32274164	970	970	970	970	0
114	20250113	180300	32274164	970	970	970	970	0
115	20250113	180200	32274164	970	970	970	970	0
116	20250113	180100	32274164	970	970	970	970	0
117	20250113	180000	32274164	970	970	970	970	0
118	20250113	175900	32274164	970	970	970	970	0
119	20250113	175800	32274164	970	970	970	970	0
120	20250113	175700	32274164	970	970	970	970	0
121	20250113	175600	32274164	970	970	970	970	0
122	20250113	175500	32274164	970	970	970	970	2960
123	20250113	175400	32274164	970	970	970	970	0
124	20250113	175300	32274164	970	970	970	970	0
125	20250113	175200	32274164	970	970	970	970	0
126	20250113	175100	32274164	970	970	970	970	0
127	20250113	175000	32274164	970	970	970	970	0
128	20250113	174900	32274164	970	970	970	970	0
129	20250113	174800	32274164	970	970	970	970	0
130	20250113	174700	32274164	970	970	970	970	0
131	20250113	174600	32274164	970	970	970	970	0
132	20250113	174500	32274164	970	970	970	970	0
133	20250113	174400	32274164	970	970	970	970	0
134	20250113	174300	32274164	970	970	970	970	0
135	20250113	174200	32274164	970	970	970	970	0
136	20250113	174100	32274164	970	970	970	970	0
137	20250113	174000	32274164	970	970	970	970	0
138	20250113	173900	32274164	970	970	970	970	0
139	20250113	173800	32274164	970	970	970	970	0
140	20250113	173700	32274164	970	970	970	970	0
141	20250113	173600	32274164	970	970	970	970	0
142	20250113	173500	32274164	970	970	970	970	0
143	20250113	173400	32274164	970	970	970	970	0
144	20250113	173300	32274164	970	970	970	970	0
145	20250113	173200	32274164	970	970	970	970	0
146	20250113	173100	32274164	970	970	970	970	0
147	20250113	173000	32274164	970	970	970	970	0
148	20250113	172900	32274164	970	970	970	970	0
149	20250113	172800	32274164	970	970	970	970	0
150	20250113	172700	32274164	970	970	970	970	0
151	20250113	172600	32274164	970	970	970	970	0
152	20250113	172500	32274164	970	970	970	970	2960
153	20250113	172400	32274164	970	970	970	970	0
154	20250113	172300	32274164	970	970	970	970	0
155	20250113	172200	32274164	970	970	970	970	0
156	20250113	172100	32274164	970	970	970	970	0
157	20250113	172000	32274164	970	970	970	970	0
158	20250113	171900	32274164	970	970	970	970	0
159	20250113	171800	32274164	970	970	970	970	0
160	20250113	171700	32274164	970	970	970	970	0
161	20250113	171600	32274164	970	970	970	970	0
162	20250113	171500	32274164	970	970	970	970	0
163	20250113	171400	32274164	970	970	970	970	0
164	20250113	171300	32274164	970	970	970	970	0
165	20250113	171200	32274164	970	970	970	970	0
166	20250113	171100	32274164	970	970	970	970	0
167	20250113	171000	32274164	970	970	970	970	0
168	20250113	170900	32274164	970	970	970	970	0
169	20250113	170800	32274164	970	970	970	970	0
170	20250113	170700	32274164	970	970	970	970	0
171	20250113	170600	32274164	970	970	970	970	0
172	20250113	170500	32274164	970	970	970	970	0
173	20250113	170400	32274164	970	970	970	970	0
174	20250113	170300	32274164	970	970	970	970	0
175	20250113	170200	32274164	970	970	970	970	0
176	20250113	170100	32274164	970	970	970	970	0
177	20250113	170000	32274164	970	970	970	970	0
178	20250113	165900	32274164	970	970	970	970	0
179	20250113	165800	32274164	970	970	970	970	0
180	20250113	165700	32274164	970	970	970	970	0
181	20250113	165600	32274164	970	970	970	970	0
182	20250113	165500	32274164	970	970	970	970	2960
183	20250113	165400	32274164	970	970	970	970	0
184	20250113	165300	32274164	970	970	970	970	0
185	20250113	165200	32274164	970	970	970	970	0
186	20250113	165100	32274164	970	970	970	970	0
187	20250113	165000	32274164	970	970	970	970	0
188	20250113	164900	32274164	970	970	970	970	0
189	20250113	164800	32274164	970	970	970	970	0
190	20250113	164700	32274164	970	970	970	970	0
191	20250113	164600	32274164	970	970	970	970	0
192	20250113	164500	32274164	970	970	970	970	0
193	20250113	164400	32274164	970	970	970	970	0
194	20250113	164300	32274164	970	970	970	970	0
195	20250113	164200	32274164	970	970	970	970	0
196	20250113	164100	32274164	970	970	970	970	0
197	20250113	164000	32274164	970	970	970	970	0
198	20250113	163900	32274164	970	970	970	970	0
199	20250113	163800	32274164	970	970	970	970	0
200	20250113	163700	32274164	970	970	970	970	0
201	20250113	163600	32274164	970	970	970	970	0
202	20250113	163500	32274164	970	970	970	970	0
203	20250113	163400	32274164	970	970	970	970	0
204	20250113	163300	32274164	970	970	970	970	0
205	20250113	163200	32274164	970	970	970	970	0
206	20250113	163100	32274164	970	970	970	970	0
207	20250113	163000	32274164	970	970	970	970	0
208	20250113	162900	32274164	970	970	970	970	0
209	20250113	162800	32274164	970	970	970	970	0
210	20250113	162700	32274164	970	970	970	970	0
211	20250113	162600	32274164	970	970	970	970	0
212	20250113	162500	32274164	970	970	970	970	2960
213	20250113	162400	32274164	970	970	970	970	0
214	20250113	162300	32274164	970	970	970	970	0
215	20250113	162200	32274164	970	970	970	970	0
216	20250113	162100	32274164	970	970	970	970	0
217	20250113	162000	32274164	970	970	970	970	0
218	20250113	161900	32274164	970	970	970	970	0
219	20250113	161800	32274164	970	970	970	970	0
220	20250113	161700	32274164	970	970	970	970	0
221	20250113	161600	32274164	970	970	970	970	0
222	20250113	161500	32274164	970	970	970	970	0
223	20250113	161400	32274164	970	970	970	970	0
224	20250113	161300	32274164	970	970	970	970	0
225	20250113	161200	32274164	970	970	970	970	0
226	20250113	161100	32274164	970	970	970	970	0
227	20250113	161000	32274164	970	970	970	970	0
228	20250113	160900	32274164	970	970	970	970	0
229	20250113	160800	32274164	970	970	970	970	0
230	20250113	160700	32274164	970	970	970	970	0
231	20250113	160600	32274164	970	970	970	970	0
232	20250113	160500	32274164	970	970	970	970	0
233	20250113	160400	32274164	970	970	970	970	0
234	20250113	160300	32274164	970	970	970	970	0
235	20250113	160200	32274164	970	970	970	970	0
236	20250113	160100	32274164	970	970	970	970	0
237	20250113	160000	32274164	970	970	970	970	0
238	20250113	155900	32274164	970	970	970	970	0
239	20250113	155800	32274164	970	970	970	970	0
240	20250113	155700	32274164	970	970	970	970	0
241	20250113	155600	32274164	970	970	970	970	0
242	20250113	155500	32274164	970	970	970	970	2960
243	20250113	155400	32274164	970	970	970	970	0
244	20250113	155300	32274164	970	970	970	970	0
245	20250113	155200	32274164	970	970	970	970	0
246	20250113	155100	32274164	970	970	970	970	0
247	20250113	155000	32274164	970	970	970	970	0
248	20250113	154900	32274164	970	970	970	970	0
249	20250113	154800	32274164	970	970	970	970	0
250	20250113	154700	32274164	970	970	970	970	0
251	20250113	154600	32274164	970	970	970	970	0
252	20250113	154500	32274164	970	970	970	970	0
253	20250113	154400	32274164	970	970	970	970	0
254	20250113	154300	32274164	970	970	970	970	0
255	20250113	154200	32274164	970	970	970	970	0
256	20250113	154100	32274164	970	970	970	970	0
257	20250113	154000	32274164	970	970	970	970	0
258	20250113	153900	32274164	970	970	970	970	0
259	20250113	153800	32274164	970	970	970	970	0
260	20250113	153700	32274164	970	970	970	970	0
261	20250113	153600	32274164	970	970	970	970	0
262	20250113	153500	32274164	970	970	970	970	0
263	20250113	153400	32274164	970	970	970	970	0
264	20250113	153300	32274164	970	970	970	970	0
265	20250113	153200	32274164	970	970	970	970	0
266	20250113	153100	32274164	970	970	970	970	0
267	20250113	153000	32274164	970	970	970	970	2960
268	20250113	152900	29402964	970	970	970	970	0
269	20250113	152800	29402964	970	970	970	970	0
270	20250113	152700	29402964	970	970	970	970	0
271	20250113	152600	29402964	970	970	970	970	0
272	20250113	152500	29402964	970	970	970	970	0
273	20250113	152400	29402964	970	970	970	970	0
274	20250113	152300	29402964	970	970	970	970	0
275	20250113	152200	29402964	970	970	970	970	0
276	20250113	152100	29402964	970	970	970	970	0
277	20250113	152000	29402964	970	970	970	970	0
278	20250113	151900	29402964	970	970	970	970	0
279	20250113	151800	29402964	970	970	970	970	10
280	20250113	151700	29393264	970	970	970	966	187
281	20250113	151600	29212218	970	970	970	970	0
282	20250113	151500	29212218	970	970	970	970	0
283	20250113	151400	29212218	970	970	970	970	0
284	20250113	151300	29212218	970	970	970	970	0
285	20250113	151200	29212218	970	970	970	970	0
286	20250113	151100	29212218	970	970	970	970	0
287	20250113	151000	29212218	970	970	970	970	0
288	20250113	150900	29212218	970	970	970	970	0
289	20250113	150800	29212218	970	970	970	970	0
290	20250113	150700	29212218	970	966	970	966	15
291	20250113	150600	29197724	970	970	970	970	0
292	20250113	150500	29197724	970	970	970	970	0
293	20250113	150400	29197724	970	970	970	970	1
294	20250113	150300	29196754	969	969	969	969	1
295	20250113	150200	29195785	975	970	975	970	123
296	20250113	150100	29076240	970	970	970	970	0
297	20250113	150000	29076240	970	970	970	970	1
298	20250113	145900	29075270	960	969	970	960	1101
299	20250113	145800	28008251	969	969	969	969	0
300	20250113	145700	28008251	969	969	969	969	0
301	20250113	145600	28008251	969	969	969	969	0
302	20250113	145500	28008251	969	969	969	969	0
303	20250113	145400	28008251	969	969	969	969	0
304	20250113	145300	28008251	969	969	969	969	0
305	20250113	145200	28008251	969	969	969	969	0
306	20250113	145100	28008251	969	969	969	969	0
307	20250113	145000	28008251	969	969	969	969	0
308	20250113	144900	28008251	969	969	969	969	0
309	20250113	144800	28008251	969	969	969	969	0
310	20250113	144700	28008251	969	969	969	969	0
311	20250113	144600	28008251	969	969	969	969	0
312	20250113	144500	28008251	969	969	969	969	0
313	20250113	144400	28008251	969	969	969	969	0
314	20250113	144300	28008251	969	969	969	969	0
315	20250113	144200	28008251	969	969	969	969	0
316	20250113	144100	28008251	969	969	969	969	0
317	20250113	144000	28008251	969	969	969	969	0
318	20250113	143900	28008251	969	969	969	969	0
319	20250113	143800	28008251	969	969	969	969	0
320	20250113	143700	28008251	969	969	969	969	0
321	20250113	143600	28008251	969	969	969	969	0
322	20250113	143500	28008251	969	969	969	969	0
323	20250113	143400	28008251	969	969	969	969	0
324	20250113	143300	28008251	969	969	969	969	0
325	20250113	143200	28008251	969	969	969	969	0
326	20250113	143100	28008251	969	969	969	969	0
327	20250113	143000	28008251	969	969	969	969	0
328	20250113	142900	28008251	969	969	969	969	0
329	20250113	142800	28008251	969	961	969	961	22
330	20250113	142700	27987029	969	969	969	969	0
331	20250113	142600	27987029	969	969	969	969	0
332	20250113	142500	27987029	969	969	969	969	0
333	20250113	142400	27987029	969	969	969	969	1
334	20250113	142300	27986060	969	969	969	969	0
335	20250113	142200	27986060	969	969	969	969	0
336	20250113	142100	27986060	969	969	969	969	0
337	20250113	142000	27986060	969	969	969	969	0
338	20250113	141900	27986060	969	969	969	969	21
339	20250113	141800	27965711	969	960	969	960	2
340	20250113	141700	27963782	970	970	970	970	0
341	20250113	141600	27963782	970	970	970	970	0
342	20250113	141500	27963782	970	970	970	970	0
343	20250113	141400	27963782	970	970	970	970	0
344	20250113	141300	27963782	970	970	970	970	0
345	20250113	141200	27963782	970	970	970	970	0
346	20250113	141100	27963782	970	964	970	960	359
347	20250113	141000	27617663	964	964	964	964	0
348	20250113	140900	27617663	964	964	964	964	55
349	20250113	140800	27564643	963	963	963	963	0
350	20250113	140700	27564643	963	963	963	963	0
351	20250113	140600	27564643	963	963	963	963	0
352	20250113	140500	27564643	963	963	963	963	0
353	20250113	140400	27564643	963	963	963	963	0
354	20250113	140300	27564643	963	963	963	963	0
355	20250113	140200	27564643	963	963	963	963	0
356	20250113	140100	27564643	963	963	963	963	0
357	20250113	140000	27564643	963	961	963	961	105
358	20250113	135900	27463628	961	961	961	961	0
359	20250113	135800	27463628	961	961	961	961	1
360	20250113	135700	27462667	952	952	952	952	5
361	20250113	135600	27457907	962	962	962	962	0
362	20250113	135500	27457907	962	962	962	962	0
363	20250113	135400	27457907	962	960	962	960	88
364	20250113	135300	27373361	960	960	960	960	200
365	20250113	135200	27181361	960	960	960	960	21
366	20250113	135100	27161201	961	961	961	961	0
367	20250113	135000	27161201	961	948	961	947	3
368	20250113	134900	27158345	963	963	963	963	0
369	20250113	134800	27158345	963	963	963	963	0
370	20250113	134700	27158345	963	965	971	939	3255
371	20250113	134600	24064406	971	971	971	971	0
372	20250113	134500	24064406	971	970	971	970	99
373	20250113	134400	23968369	970	968	970	958	917
374	20250113	134300	23080386	968	968	968	968	0
375	20250113	134200	23080386	968	968	968	968	0
376	20250113	134100	23080386	968	968	968	968	0
377	20250113	134000	23080386	968	962	968	958	201
378	20250113	133900	22887814	969	969	969	969	0
379	20250113	133800	22887814	969	969	969	969	0
380	20250113	133700	22887814	969	969	969	969	0
381	20250113	133600	22887814	969	969	969	969	0
382	20250113	133500	22887814	969	969	969	969	0
383	20250113	133400	22887814	969	969	969	969	0
384	20250113	133300	22887814	969	969	969	969	2
385	20250113	133200	22885876	969	969	969	969	17
386	20250113	133100	22869403	969	969	969	969	0
387	20250113	133000	22869403	969	969	969	969	0
388	20250113	132900	22869403	969	969	969	969	0
389	20250113	132800	22869403	969	969	969	969	0
390	20250113	132700	22869403	969	969	969	969	0
391	20250113	132600	22869403	969	969	969	969	0
392	20250113	132500	22869403	969	965	969	965	2
393	20250113	132400	22867469	971	971	971	971	0
394	20250113	132300	22867469	971	971	971	971	0
395	20250113	132200	22867469	971	971	971	971	0
396	20250113	132100	22867469	971	971	971	971	0
397	20250113	132000	22867469	971	971	971	971	0
398	20250113	131900	22867469	971	971	971	971	0
399	20250113	131800	22867469	971	971	971	971	0
400	20250113	131700	22867469	971	971	971	971	0
401	20250113	131600	22867469	971	960	971	960	5
402	20250113	131500	22862655	973	973	973	973	0
403	20250113	131400	22862655	973	973	973	973	0
404	20250113	131300	22862655	973	973	973	973	0
405	20250113	131200	22862655	973	973	973	973	0
406	20250113	131100	22862655	973	973	973	973	0
407	20250113	131000	22862655	973	973	973	973	0
408	20250113	130900	22862655	973	973	973	973	0
409	20250113	130800	22862655	973	973	973	973	0
410	20250113	130700	22862655	973	963	973	963	1200
411	20250113	130600	21702626	963	963	963	963	0
412	20250113	130500	21702626	963	963	963	963	0
413	20250113	130400	21702626	963	963	963	963	0
414	20250113	130300	21702626	963	963	963	963	0
415	20250113	130200	21702626	963	962	963	962	82
416	20250113	130100	21623740	962	962	962	962	501
417	20250113	130000	21141778	964	964	964	964	0
418	20250113	125900	21141778	964	964	964	964	2
419	20250113	125800	21139850	964	975	975	951	602
420	20250113	125700	20567311	949	970	970	949	4500
421	20250113	125600	16287576	970	971	971	970	500
422	20250113	125500	15802374	971	972	972	971	1000
423	20250113	125400	14831182	980	980	980	980	0
424	20250113	125300	14831182	980	980	980	980	0
425	20250113	125200	14831182	980	980	980	980	0
426	20250113	125100	14831182	980	980	980	980	0
427	20250113	125000	14831182	980	980	980	980	1
428	20250113	124900	14830202	974	974	974	974	0
429	20250113	124800	14830202	974	974	974	974	0
430	20250113	124700	14830202	974	974	974	974	1
431	20250113	124600	14829228	980	980	980	980	0
432	20250113	124500	14829228	980	980	980	980	0
433	20250113	124400	14829228	980	980	980	980	0
434	20250113	124300	14829228	980	979	980	979	200
435	20250113	124200	14633229	976	976	976	976	0
436	20250113	124100	14633229	976	976	976	976	0
437	20250113	124000	14633229	976	976	976	976	0
438	20250113	123900	14633229	976	976	976	976	0
439	20250113	123800	14633229	976	976	976	976	0
440	20250113	123700	14633229	976	976	976	976	0
441	20250113	123600	14633229	976	980	980	976	451
442	20250113	123500	14191253	980	980	980	980	0
443	20250113	123400	14191253	980	980	980	980	0
444	20250113	123300	14191253	980	980	980	980	0
445	20250113	123200	14191253	980	980	980	980	0
446	20250113	123100	14191253	980	980	980	980	0
447	20250113	123000	14191253	980	980	980	980	0
448	20250113	122900	14191253	980	980	980	980	0
449	20250113	122800	14191253	980	980	980	980	0
450	20250113	122700	14191253	980	980	980	980	0
451	20250113	122600	14191253	980	980	980	980	0
452	20250113	122500	14191253	980	980	980	980	0
453	20250113	122400	14191253	980	980	980	980	0
454	20250113	122300	14191253	980	979	980	979	102
455	20250113	122200	14091393	979	979	979	979	0
456	20250113	122100	14091393	979	979	979	979	0
457	20250113	122000	14091393	979	979	979	979	1
458	20250113	121900	14090414	980	980	980	980	0
459	20250113	121800	14090414	980	980	980	980	0
460	20250113	121700	14090414	980	980	980	980	0
461	20250113	121600	14090414	980	980	980	980	0
462	20250113	121500	14090414	980	980	980	980	0
463	20250113	121400	14090414	980	980	980	980	0
464	20250113	121300	14090414	980	980	980	980	1
465	20250113	121200	14089434	980	980	980	980	0
466	20250113	121100	14089434	980	980	980	980	0
467	20250113	121000	14089434	980	976	980	976	33
468	20250113	120900	14057106	976	975	976	975	803
469	20250113	120800	13273478	976	976	976	976	0
470	20250113	120700	13273478	976	976	976	976	0
471	20250113	120600	13273478	976	976	976	976	0
472	20250113	120500	13273478	976	976	976	976	0
473	20250113	120400	13273478	976	976	976	976	0
474	20250113	120300	13273478	976	976	976	976	0
475	20250113	120200	13273478	976	976	976	976	0
476	20250113	120100	13273478	976	976	976	976	0
477	20250113	120000	13273478	976	976	976	976	0
478	20250113	115900	13273478	976	976	976	976	0
479	20250113	115800	13273478	976	976	976	976	0
480	20250113	115700	13273478	976	976	976	976	222
481	20250113	115600	13056806	976	976	976	976	0
482	20250113	115500	13056806	976	976	976	976	0
483	20250113	115400	13056806	976	976	976	976	0
484	20250113	115300	13056806	976	976	976	976	2
485	20250113	115200	13054854	976	976	976	976	0
486	20250113	115100	13054854	976	972	976	972	201
487	20250113	115000	12858727	962	962	962	962	0
488	20250113	114900	12858727	962	972	972	962	115
489	20250113	114800	12747941	978	978	978	978	0
490	20250113	114700	12747941	978	978	978	978	0
491	20250113	114600	12747941	978	978	978	978	0
492	20250113	114500	12747941	978	978	978	978	0
493	20250113	114400	12747941	978	978	978	978	0
494	20250113	114300	12747941	978	978	978	978	0
495	20250113	114200	12747941	978	965	978	965	27
496	20250113	114100	12721851	950	971	971	950	7894
497	20250113	114000	5183986	981	981	981	981	0
498	20250113	113900	5183986	981	981	981	981	0
499	20250113	113800	5183986	981	981	981	981	0
500	20250113	113700	5183986	981	981	981	981	0
501	20250113	113600	5183986	981	981	981	981	0
502	20250113	113500	5183986	981	981	981	981	0
503	20250113	113400	5183986	981	981	981	981	0
504	20250113	113300	5183986	981	981	981	981	0
505	20250113	113200	5183986	981	981	981	981	0
506	20250113	113100	5183986	981	981	981	981	0
507	20250113	113000	5183986	981	981	981	981	0
508	20250113	112900	5183986	981	981	981	981	0
509	20250113	112800	5183986	981	981	981	981	0
510	20250113	112700	5183986	981	981	981	981	0
511	20250113	112600	5183986	981	981	981	981	0
512	20250113	112500	5183986	981	981	981	981	0
513	20250113	112400	5183986	981	981	981	981	0
514	20250113	112300	5183986	981	981	981	981	0
515	20250113	112200	5183986	981	981	981	981	0
516	20250113	112100	5183986	981	981	981	981	0
517	20250113	112000	5183986	981	981	981	981	0
518	20250113	111900	5183986	981	981	981	981	0
519	20250113	111800	5183986	981	981	981	981	0
520	20250113	111700	5183986	981	981	981	981	0
521	20250113	111600	5183986	981	981	981	981	0
522	20250113	111500	5183986	981	981	981	981	0
523	20250113	111400	5183986	981	981	981	981	0
524	20250113	111300	5183986	981	981	981	981	0
525	20250113	111200	5183986	981	981	981	981	0
526	20250113	111100	5183986	981	981	981	981	0
527	20250113	111000	5183986	981	981	981	981	0
528	20250113	110900	5183986	981	981	981	981	0
529	20250113	110800	5183986	981	981	981	981	0
530	20250113	110700	5183986	981	981	981	981	0
531	20250113	110600	5183986	981	981	981	981	0
532	20250113	110500	5183986	981	981	981	981	0
533	20250113	110400	5183986	981	981	981	981	0
534	20250113	110300	5183986	981	981	981	981	0
535	20250113	110200	5183986	981	981	981	981	0
536	20250113	110100	5183986	981	981	981	981	0
537	20250113	110000	5183986	981	981	981	981	0
538	20250113	105900	5183986	981	981	981	981	0
539	20250113	105800	5183986	981	981	981	981	0
540	20250113	105700	5183986	981	981	981	981	0
541	20250113	105600	5183986	981	981	981	981	0
542	20250113	105500	5183986	981	981	981	981	0
543	20250113	105400	5183986	981	981	981	981	33
544	20250113	105300	5151613	980	980	980	980	0
545	20250113	105200	5151613	980	981	981	980	503
546	20250113	105100	4658173	981	981	981	981	0
547	20250113	105000	4658173	981	981	981	981	0
548	20250113	104900	4658173	981	981	981	981	0
549	20250113	104800	4658173	981	981	981	981	0
550	20250113	104700	4658173	981	981	981	981	0
551	20250113	104600	4658173	981	981	981	981	0
552	20250113	104500	4658173	981	981	981	981	9
553	20250113	104400	4649344	982	982	982	982	0
554	20250113	104300	4649344	982	982	982	982	0
555	20250113	104200	4649344	982	982	982	982	0
556	20250113	104100	4649344	982	982	982	982	0
557	20250113	104000	4649344	982	982	982	982	0
558	20250113	103900	4649344	982	982	982	982	2
559	20250113	103800	4647380	983	983	983	983	0
560	20250113	103700	4647380	983	983	983	983	0
561	20250113	103600	4647380	983	983	983	983	0
562	20250113	103500	4647380	983	983	983	983	0
563	20250113	103400	4647380	983	983	983	983	0
564	20250113	103300	4647380	983	983	983	983	0
565	20250113	103200	4647380	983	983	983	983	0
566	20250113	103100	4647380	983	983	983	983	0
567	20250113	103000	4647380	983	983	983	983	0
568	20250113	102900	4647380	983	983	983	983	0
569	20250113	102800	4647380	983	983	983	983	0
570	20250113	102700	4647380	983	983	983	983	0
571	20250113	102600	4647380	983	983	983	983	0
572	20250113	102500	4647380	983	983	983	983	0
573	20250113	102400	4647380	983	983	983	983	0
574	20250113	102300	4647380	983	983	983	983	0
575	20250113	102200	4647380	983	983	983	983	3
576	20250113	102100	4644431	981	981	981	981	0
577	20250113	102000	4644431	981	981	981	981	0
578	20250113	101900	4644431	981	980	981	980	8
579	20250113	101800	4636590	983	983	983	983	0
580	20250113	101700	4636590	983	983	983	983	0
581	20250113	101600	4636590	983	983	983	983	0
582	20250113	101500	4636590	983	983	983	983	0
583	20250113	101400	4636590	983	983	983	983	0
584	20250113	101300	4636590	983	983	983	983	0
585	20250113	101200	4636590	983	983	983	983	0
586	20250113	101100	4636590	983	983	983	983	33
587	20250113	101000	4604151	970	970	970	970	0
588	20250113	100900	4604151	970	970	970	970	0
589	20250113	100800	4604151	970	970	970	970	4
590	20250113	100700	4600271	983	983	983	983	0
591	20250113	100600	4600271	983	983	983	983	0
592	20250113	100500	4600271	983	983	983	983	0
593	20250113	100400	4600271	983	983	983	983	0
594	20250113	100300	4600271	983	983	983	983	0
595	20250113	100200	4600271	983	983	983	983	0
596	20250113	100100	4600271	983	983	983	983	0
597	20250113	100000	4600271	983	983	983	983	0
598	20250113	095900	4600271	983	983	983	983	0
599	20250113	095800	4600271	983	983	983	983	0
600	20250113	095700	4600271	983	983	983	983	0
601	20250113	095600	4600271	983	983	983	983	0
602	20250113	095500	4600271	983	983	983	983	0
603	20250113	095400	4600271	983	983	983	983	0
604	20250113	095300	4600271	983	983	983	983	0
605	20250113	095200	4600271	983	983	983	983	0
606	20250113	095100	4600271	983	983	983	983	0
607	20250113	095000	4600271	983	983	983	983	0
608	20250113	094900	4600271	983	983	983	983	16
609	20250113	094800	4584543	983	983	983	983	0
610	20250113	094700	4584543	983	983	983	983	0
611	20250113	094600	4584543	983	983	983	983	0
612	20250113	094500	4584543	983	983	983	983	0
613	20250113	094400	4584543	983	983	983	983	0
614	20250113	094300	4584543	983	983	983	983	0
615	20250113	094200	4584543	983	983	983	983	0
616	20250113	094100	4584543	983	983	983	983	0
617	20250113	094000	4584543	983	983	983	983	0
618	20250113	093900	4584543	983	983	983	983	0
619	20250113	093800	4584543	983	983	983	983	856
620	20250113	093700	3743095	983	983	983	983	0
621	20250113	093600	3743095	983	983	983	983	0
622	20250113	093500	3743095	983	983	983	983	0
623	20250113	093400	3743095	983	983	983	983	0
624	20250113	093300	3743095	983	983	983	983	0
625	20250113	093200	3743095	983	983	983	983	0
626	20250113	093100	3743095	983	983	983	983	0
627	20250113	093000	3743095	983	983	983	983	0
628	20250113	092900	3743095	983	983	983	983	0
629	20250113	092800	3743095	983	983	983	983	0
630	20250113	092700	3743095	983	983	983	983	0
631	20250113	092600	3743095	983	983	983	983	0
632	20250113	092500	3743095	983	983	983	983	5
633	20250113	092400	3738180	983	983	983	983	0
634	20250113	092300	3738180	983	983	983	983	33
635	20250113	092200	3705741	970	970	970	970	6
636	20250113	092100	3699921	983	983	983	983	0
637	20250113	092000	3699921	983	983	983	983	507
638	20250113	091900	3201540	983	983	983	983	10
639	20250113	091800	3191710	983	983	983	983	0
640	20250113	091700	3191710	983	983	983	983	0
641	20250113	091600	3191710	983	983	983	983	0
642	20250113	091500	3191710	983	983	983	983	307
643	20250113	091400	2889929	983	983	983	983	500
644	20250113	091300	2398429	983	981	983	981	92
645	20250113	091200	2308173	980	980	980	980	100
646	20250113	091100	2210173	983	983	983	983	0
647	20250113	091000	2210173	983	983	983	983	0
648	20250113	090900	2210173	983	980	983	980	150
649	20250113	090800	2063023	983	983	983	983	0
650	20250113	090700	2063023	983	983	983	983	0
651	20250113	090600	2063023	983	983	983	983	0
652	20250113	090500	2063023	983	983	983	983	50
653	20250113	090400	2013873	983	968	983	968	45
654	20250113	090300	1970268	985	985	985	985	0
655	20250113	090200	1970268	985	985	985	978	940
656	20250113	090100	1046070	988	988	988	988	0
657	20250113	090000	1046070	988	988	991	988	1057