KissMeData/258790/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	205700	50518660	972	972	972	972	7328
3	20250123	205600	50518660	972	972	972	972	0
4	20250123	205500	50518660	972	972	972	972	0
5	20250123	205400	50518660	972	972	972	972	0
6	20250123	205300	50518660	972	972	972	972	0
7	20250123	205200	50518660	972	972	972	972	0
8	20250123	205100	50518660	972	972	972	972	0
9	20250123	205000	50518660	972	972	972	972	0
10	20250123	204900	50518660	972	972	972	972	0
11	20250123	204800	50518660	972	972	972	972	0
12	20250123	204700	50518660	972	972	972	972	0
13	20250123	204600	50518660	972	972	972	972	0
14	20250123	204500	50518660	972	972	972	972	0
15	20250123	204400	50518660	972	972	972	972	0
16	20250123	204300	50518660	972	972	972	972	0
17	20250123	204200	50518660	972	972	972	972	0
18	20250123	204100	50518660	972	972	972	972	0
19	20250123	204000	50518660	972	972	972	972	0
20	20250123	203900	50518660	972	972	972	972	0
21	20250123	203800	50518660	972	972	972	972	0
22	20250123	203700	50518660	972	972	972	972	0
23	20250123	203600	50518660	972	972	972	972	0
24	20250123	203500	50518660	972	972	972	972	0
25	20250123	203400	50518660	972	972	972	972	0
26	20250123	203300	50518660	972	972	972	972	0
27	20250123	203200	50518660	972	972	972	972	0
28	20250123	203100	50518660	972	972	972	972	0
29	20250123	203000	50518660	972	972	972	972	0
30	20250123	202900	50518660	972	972	972	972	0
31	20250123	202800	50518660	972	972	972	972	0
32	20250123	202700	50518660	972	972	972	972	7328
33	20250123	202600	50518660	972	972	972	972	0
34	20250123	202500	50518660	972	972	972	972	0
35	20250123	202400	50518660	972	972	972	972	0
36	20250123	202300	50518660	972	972	972	972	0
37	20250123	202200	50518660	972	972	972	972	0
38	20250123	202100	50518660	972	972	972	972	0
39	20250123	202000	50518660	972	972	972	972	0
40	20250123	201900	50518660	972	972	972	972	0
41	20250123	201800	50518660	972	972	972	972	0
42	20250123	201700	50518660	972	972	972	972	0
43	20250123	201600	50518660	972	972	972	972	0
44	20250123	201500	50518660	972	972	972	972	0
45	20250123	201400	50518660	972	972	972	972	0
46	20250123	201300	50518660	972	972	972	972	0
47	20250123	201200	50518660	972	972	972	972	0
48	20250123	201100	50518660	972	972	972	972	0
49	20250123	201000	50518660	972	972	972	972	0
50	20250123	200900	50518660	972	972	972	972	0
51	20250123	200800	50518660	972	972	972	972	0
52	20250123	200700	50518660	972	972	972	972	0
53	20250123	200600	50518660	972	972	972	972	0
54	20250123	200500	50518660	972	972	972	972	0
55	20250123	200400	50518660	972	972	972	972	0
56	20250123	200300	50518660	972	972	972	972	0
57	20250123	200200	50518660	972	972	972	972	0
58	20250123	200100	50518660	972	972	972	972	0
59	20250123	200000	50518660	972	972	972	972	0
60	20250123	195900	50518660	972	972	972	972	0
61	20250123	195800	50518660	972	972	972	972	0
62	20250123	195700	50518660	972	972	972	972	7328
63	20250123	195600	50518660	972	972	972	972	0
64	20250123	195500	50518660	972	972	972	972	0
65	20250123	195400	50518660	972	972	972	972	0
66	20250123	195300	50518660	972	972	972	972	0
67	20250123	195200	50518660	972	972	972	972	0
68	20250123	195100	50518660	972	972	972	972	0
69	20250123	195000	50518660	972	972	972	972	0
70	20250123	194900	50518660	972	972	972	972	0
71	20250123	194800	50518660	972	972	972	972	0
72	20250123	194700	50518660	972	972	972	972	0
73	20250123	194600	50518660	972	972	972	972	0
74	20250123	194500	50518660	972	972	972	972	0
75	20250123	194400	50518660	972	972	972	972	0
76	20250123	194300	50518660	972	972	972	972	0
77	20250123	194200	50518660	972	972	972	972	0
78	20250123	194100	50518660	972	972	972	972	0
79	20250123	194000	50518660	972	972	972	972	0
80	20250123	193900	50518660	972	972	972	972	0
81	20250123	193800	50518660	972	972	972	972	0
82	20250123	193700	50518660	972	972	972	972	0
83	20250123	193600	50518660	972	972	972	972	0
84	20250123	193500	50518660	972	972	972	972	0
85	20250123	193400	50518660	972	972	972	972	0
86	20250123	193300	50518660	972	972	972	972	0
87	20250123	193200	50518660	972	972	972	972	0
88	20250123	193100	50518660	972	972	972	972	0
89	20250123	193000	50518660	972	972	972	972	0
90	20250123	192900	50518660	972	972	972	972	0
91	20250123	192800	50518660	972	972	972	972	0
92	20250123	192700	50518660	972	972	972	972	7328
93	20250123	192600	50518660	972	972	972	972	0
94	20250123	192500	50518660	972	972	972	972	0
95	20250123	192400	50518660	972	972	972	972	0
96	20250123	192300	50518660	972	972	972	972	0
97	20250123	192200	50518660	972	972	972	972	0
98	20250123	192100	50518660	972	972	972	972	0
99	20250123	192000	50518660	972	972	972	972	0
100	20250123	191900	50518660	972	972	972	972	0
101	20250123	191800	50518660	972	972	972	972	0
102	20250123	191700	50518660	972	972	972	972	0
103	20250123	191600	50518660	972	972	972	972	0
104	20250123	191500	50518660	972	972	972	972	0
105	20250123	191400	50518660	972	972	972	972	0
106	20250123	191300	50518660	972	972	972	972	0
107	20250123	191200	50518660	972	972	972	972	0
108	20250123	191100	50518660	972	972	972	972	0
109	20250123	191000	50518660	972	972	972	972	0
110	20250123	190900	50518660	972	972	972	972	0
111	20250123	190800	50518660	972	972	972	972	0
112	20250123	190700	50518660	972	972	972	972	0
113	20250123	190600	50518660	972	972	972	972	0
114	20250123	190500	50518660	972	972	972	972	0
115	20250123	190400	50518660	972	972	972	972	0
116	20250123	190300	50518660	972	972	972	972	0
117	20250123	190200	50518660	972	972	972	972	0
118	20250123	190100	50518660	972	972	972	972	0
119	20250123	190000	50518660	972	972	972	972	0
120	20250123	185900	50518660	972	972	972	972	0
121	20250123	185800	50518660	972	972	972	972	0
122	20250123	185700	50518660	972	972	972	972	7328
123	20250123	185600	50518660	972	972	972	972	0
124	20250123	185500	50518660	972	972	972	972	0
125	20250123	185400	50518660	972	972	972	972	0
126	20250123	185300	50518660	972	972	972	972	0
127	20250123	185200	50518660	972	972	972	972	0
128	20250123	185100	50518660	972	972	972	972	0
129	20250123	185000	50518660	972	972	972	972	0
130	20250123	184900	50518660	972	972	972	972	0
131	20250123	184800	50518660	972	972	972	972	0
132	20250123	184700	50518660	972	972	972	972	0
133	20250123	184600	50518660	972	972	972	972	0
134	20250123	184500	50518660	972	972	972	972	0
135	20250123	184400	50518660	972	972	972	972	0
136	20250123	184300	50518660	972	972	972	972	0
137	20250123	184200	50518660	972	972	972	972	0
138	20250123	184100	50518660	972	972	972	972	0
139	20250123	184000	50518660	972	972	972	972	0
140	20250123	183900	50518660	972	972	972	972	0
141	20250123	183800	50518660	972	972	972	972	0
142	20250123	183700	50518660	972	972	972	972	0
143	20250123	183600	50518660	972	972	972	972	0
144	20250123	183500	50518660	972	972	972	972	0
145	20250123	183400	50518660	972	972	972	972	0
146	20250123	183300	50518660	972	972	972	972	0
147	20250123	183200	50518660	972	972	972	972	0
148	20250123	183100	50518660	972	972	972	972	0
149	20250123	183000	50518660	972	972	972	972	0
150	20250123	182900	50518660	972	972	972	972	0
151	20250123	182800	50518660	972	972	972	972	0
152	20250123	182700	50518660	972	972	972	972	7328
153	20250123	182600	50518660	972	972	972	972	0
154	20250123	182500	50518660	972	972	972	972	0
155	20250123	182400	50518660	972	972	972	972	0
156	20250123	182300	50518660	972	972	972	972	0
157	20250123	182200	50518660	972	972	972	972	0
158	20250123	182100	50518660	972	972	972	972	0
159	20250123	182000	50518660	972	972	972	972	0
160	20250123	181900	50518660	972	972	972	972	0
161	20250123	181800	50518660	972	972	972	972	0
162	20250123	181700	50518660	972	972	972	972	0
163	20250123	181600	50518660	972	972	972	972	0
164	20250123	181500	50518660	972	972	972	972	0
165	20250123	181400	50518660	972	972	972	972	0
166	20250123	181300	50518660	972	972	972	972	0
167	20250123	181200	50518660	972	972	972	972	0
168	20250123	181100	50518660	972	972	972	972	0
169	20250123	181000	50518660	972	972	972	972	0
170	20250123	180900	50518660	972	972	972	972	0
171	20250123	180800	50518660	972	972	972	972	0
172	20250123	180700	50518660	972	972	972	972	0
173	20250123	180600	50518660	972	972	972	972	0
174	20250123	180500	50518660	972	972	972	972	0
175	20250123	180400	50518660	972	972	972	972	0
176	20250123	180300	50518660	972	972	972	972	0
177	20250123	180200	50518660	972	972	972	972	0
178	20250123	180100	50518660	972	972	972	972	0
179	20250123	180000	50518660	972	972	972	972	0
180	20250123	175900	50518660	972	972	972	972	0
181	20250123	175800	50518660	972	972	972	972	0
182	20250123	175700	50518660	972	972	972	972	7328
183	20250123	175600	50518660	972	972	972	972	0
184	20250123	175500	50518660	972	972	972	972	0
185	20250123	175400	50518660	972	972	972	972	0
186	20250123	175300	50518660	972	972	972	972	0
187	20250123	175200	50518660	972	972	972	972	0
188	20250123	175100	50518660	972	972	972	972	0
189	20250123	175000	50518660	972	972	972	972	0
190	20250123	174900	50518660	972	972	972	972	0
191	20250123	174800	50518660	972	972	972	972	0
192	20250123	174700	50518660	972	972	972	972	0
193	20250123	174600	50518660	972	972	972	972	0
194	20250123	174500	50518660	972	972	972	972	0
195	20250123	174400	50518660	972	972	972	972	0
196	20250123	174300	50518660	972	972	972	972	0
197	20250123	174200	50518660	972	972	972	972	0
198	20250123	174100	50518660	972	972	972	972	0
199	20250123	174000	50518660	972	972	972	972	0
200	20250123	173900	50518660	972	972	972	972	0
201	20250123	173800	50518660	972	972	972	972	0
202	20250123	173700	50518660	972	972	972	972	0
203	20250123	173600	50518660	972	972	972	972	0
204	20250123	173500	50518660	972	972	972	972	0
205	20250123	173400	50518660	972	972	972	972	0
206	20250123	173300	50518660	972	972	972	972	0
207	20250123	173200	50518660	972	972	972	972	0
208	20250123	173100	50518660	972	972	972	972	0
209	20250123	173000	50518660	972	972	972	972	0
210	20250123	172900	50518660	972	972	972	972	0
211	20250123	172800	50518660	972	972	972	972	0
212	20250123	172700	50518660	972	972	972	972	7328
213	20250123	172600	50518660	972	972	972	972	0
214	20250123	172500	50518660	972	972	972	972	0
215	20250123	172400	50518660	972	972	972	972	0
216	20250123	172300	50518660	972	972	972	972	0
217	20250123	172200	50518660	972	972	972	972	0
218	20250123	172100	50518660	972	972	972	972	0
219	20250123	172000	50518660	972	972	972	972	0
220	20250123	171900	50518660	972	972	972	972	0
221	20250123	171800	50518660	972	972	972	972	0
222	20250123	171700	50518660	972	972	972	972	0
223	20250123	171600	50518660	972	972	972	972	0
224	20250123	171500	50518660	972	972	972	972	0
225	20250123	171400	50518660	972	972	972	972	0
226	20250123	171300	50518660	972	972	972	972	0
227	20250123	171200	50518660	972	972	972	972	0
228	20250123	171100	50518660	972	972	972	972	0
229	20250123	171000	50518660	972	972	972	972	0
230	20250123	170900	50518660	972	972	972	972	0
231	20250123	170800	50518660	972	972	972	972	0
232	20250123	170700	50518660	972	972	972	972	0
233	20250123	170600	50518660	972	972	972	972	0
234	20250123	170500	50518660	972	972	972	972	0
235	20250123	170400	50518660	972	972	972	972	0
236	20250123	170300	50518660	972	972	972	972	0
237	20250123	170200	50518660	972	972	972	972	0
238	20250123	170100	50518660	972	972	972	972	0
239	20250123	170000	50518660	972	972	972	972	0
240	20250123	165900	50518660	972	972	972	972	0
241	20250123	165800	50518660	972	972	972	972	0
242	20250123	165700	50518660	972	972	972	972	7328
243	20250123	165600	50518660	972	972	972	972	0
244	20250123	165500	50518660	972	972	972	972	0
245	20250123	165400	50518660	972	972	972	972	0
246	20250123	165300	50518660	972	972	972	972	0
247	20250123	165200	50518660	972	972	972	972	0
248	20250123	165100	50518660	972	972	972	972	0
249	20250123	165000	50518660	972	972	972	972	0
250	20250123	164900	50518660	972	972	972	972	0
251	20250123	164800	50518660	972	972	972	972	0
252	20250123	164700	50518660	972	972	972	972	0
253	20250123	164600	50518660	972	972	972	972	0
254	20250123	164500	50518660	972	972	972	972	0
255	20250123	164400	50518660	972	972	972	972	0
256	20250123	164300	50518660	972	972	972	972	0
257	20250123	164200	50518660	972	972	972	972	0
258	20250123	164100	50518660	972	972	972	972	0
259	20250123	164000	50518660	972	972	972	972	0
260	20250123	163900	50518660	972	972	972	972	0
261	20250123	163800	50518660	972	972	972	972	0
262	20250123	163700	50518660	972	972	972	972	0
263	20250123	163600	50518660	972	972	972	972	0
264	20250123	163500	50518660	972	972	972	972	0
265	20250123	163400	50518660	972	972	972	972	0
266	20250123	163300	50518660	972	972	972	972	0
267	20250123	163200	50518660	972	972	972	972	0
268	20250123	163100	50518660	972	972	972	972	0
269	20250123	163000	50518660	972	972	972	972	0
270	20250123	162900	50518660	972	972	972	972	0
271	20250123	162800	50518660	972	972	972	972	0
272	20250123	162700	50518660	972	972	972	972	7328
273	20250123	162600	50518660	972	972	972	972	0
274	20250123	162500	50518660	972	972	972	972	0
275	20250123	162400	50518660	972	972	972	972	0
276	20250123	162300	50518660	972	972	972	972	0
277	20250123	162200	50518660	972	972	972	972	0
278	20250123	162100	50518660	972	972	972	972	0
279	20250123	162000	50518660	972	972	972	972	0
280	20250123	161900	50518660	972	972	972	972	0
281	20250123	161800	50518660	972	972	972	972	0
282	20250123	161700	50518660	972	972	972	972	0
283	20250123	161600	50518660	972	972	972	972	0
284	20250123	161500	50518660	972	972	972	972	0
285	20250123	161400	50518660	972	972	972	972	0
286	20250123	161300	50518660	972	972	972	972	0
287	20250123	161200	50518660	972	972	972	972	0
288	20250123	161100	50518660	972	972	972	972	0
289	20250123	161000	50518660	972	972	972	972	0
290	20250123	160900	50518660	972	972	972	972	0
291	20250123	160800	50518660	972	972	972	972	0
292	20250123	160700	50518660	972	972	972	972	0
293	20250123	160600	50518660	972	972	972	972	0
294	20250123	160500	50518660	972	972	972	972	0
295	20250123	160400	50518660	972	972	972	972	0
296	20250123	160300	50518660	972	972	972	972	0
297	20250123	160200	50518660	972	972	972	972	0
298	20250123	160100	50518660	972	972	972	972	0
299	20250123	160000	50518660	972	972	972	972	0
300	20250123	155900	50518660	972	972	972	972	0
301	20250123	155800	50518660	972	972	972	972	0
302	20250123	155700	50518660	972	972	972	972	7328
303	20250123	155600	50518660	972	972	972	972	0
304	20250123	155500	50518660	972	972	972	972	0
305	20250123	155400	50518660	972	972	972	972	0
306	20250123	155300	50518660	972	972	972	972	0
307	20250123	155200	50518660	972	972	972	972	0
308	20250123	155100	50518660	972	972	972	972	0
309	20250123	155000	50518660	972	972	972	972	0
310	20250123	154900	50518660	972	972	972	972	0
311	20250123	154800	50518660	972	972	972	972	0
312	20250123	154700	50518660	972	972	972	972	0
313	20250123	154600	50518660	972	972	972	972	0
314	20250123	154500	50518660	972	972	972	972	0
315	20250123	154400	50518660	972	972	972	972	0
316	20250123	154300	50518660	972	972	972	972	0
317	20250123	154200	50518660	972	972	972	972	0
318	20250123	154100	50518660	972	972	972	972	0
319	20250123	154000	50518660	972	972	972	972	0
320	20250123	153900	50518660	972	972	972	972	0
321	20250123	153800	50518660	972	972	972	972	0
322	20250123	153700	50518660	972	972	972	972	0
323	20250123	153600	50518660	972	972	972	972	0
324	20250123	153500	50518660	972	972	972	972	0
325	20250123	153400	50518660	972	972	972	972	0
326	20250123	153300	50518660	972	972	972	972	0
327	20250123	153200	50518660	972	972	972	972	0
328	20250123	153100	50518660	972	972	972	972	0
329	20250123	153000	50518660	972	972	972	972	7328
330	20250123	152900	43395844	983	983	983	983	0
331	20250123	152800	43395844	983	983	983	983	0
332	20250123	152700	43395844	983	983	983	983	0
333	20250123	152600	43395844	983	983	983	983	0
334	20250123	152500	43395844	983	983	983	983	0
335	20250123	152400	43395844	983	983	983	983	0
336	20250123	152300	43395844	983	983	983	983	0
337	20250123	152200	43395844	983	983	983	983	0
338	20250123	152100	43395844	983	983	983	983	0
339	20250123	152000	43395844	983	983	983	983	0
340	20250123	151900	43395844	983	983	983	983	24
341	20250123	151800	43372252	983	983	983	983	0
342	20250123	151700	43372252	983	973	983	973	502
343	20250123	151600	42883787	983	983	983	983	0
344	20250123	151500	42883787	983	983	983	983	0
345	20250123	151400	42883787	983	983	983	983	0
346	20250123	151300	42883787	983	983	983	983	0
347	20250123	151200	42883787	983	983	983	983	0
348	20250123	151100	42883787	983	983	983	983	0
349	20250123	151000	42883787	983	983	983	983	0
350	20250123	150900	42883787	983	983	983	983	5
351	20250123	150800	42878872	982	982	982	982	0
352	20250123	150700	42878872	982	982	982	982	1
353	20250123	150600	42877890	972	974	974	972	4836
354	20250123	150500	38177061	983	983	983	983	0
355	20250123	150400	38177061	983	983	983	983	1
356	20250123	150300	38176078	975	975	975	975	600
357	20250123	150200	37591078	975	976	976	975	1732
358	20250123	150100	35901246	984	984	984	984	0
359	20250123	150000	35901246	984	984	984	984	0
360	20250123	145900	35901246	984	984	984	984	0
361	20250123	145800	35901246	984	984	984	984	0
362	20250123	145700	35901246	984	984	984	984	0
363	20250123	145600	35901246	984	984	984	984	0
364	20250123	145500	35901246	984	984	984	984	1
365	20250123	145400	35900262	984	984	984	984	0
366	20250123	145300	35900262	984	984	984	984	0
367	20250123	145200	35900262	984	984	984	984	0
368	20250123	145100	35900262	984	984	984	984	2
369	20250123	145000	35898294	984	984	984	984	0
370	20250123	144900	35898294	984	984	984	984	0
371	20250123	144800	35898294	984	984	984	984	50
372	20250123	144700	35849094	984	984	984	984	0
373	20250123	144600	35849094	984	984	984	984	0
374	20250123	144500	35849094	984	984	984	984	0
375	20250123	144400	35849094	984	984	984	984	0
376	20250123	144300	35849094	984	984	984	984	0
377	20250123	144200	35849094	984	984	984	984	0
378	20250123	144100	35849094	984	984	984	984	0
379	20250123	144000	35849094	984	984	984	984	0
380	20250123	143900	35849094	984	984	984	984	0
381	20250123	143800	35849094	984	984	984	984	0
382	20250123	143700	35849094	984	984	984	984	0
383	20250123	143600	35849094	984	984	984	984	0
384	20250123	143500	35849094	984	984	984	984	0
385	20250123	143400	35849094	984	984	984	984	0
386	20250123	143300	35849094	984	984	984	984	0
387	20250123	143200	35849094	984	984	984	984	0
388	20250123	143100	35849094	984	984	984	984	0
389	20250123	143000	35849094	984	984	984	984	0
390	20250123	142900	35849094	984	984	984	984	0
391	20250123	142800	35849094	984	984	984	984	0
392	20250123	142700	35849094	984	984	984	984	0
393	20250123	142600	35849094	984	984	984	984	0
394	20250123	142500	35849094	984	984	984	984	50
395	20250123	142400	35799894	984	984	984	984	0
396	20250123	142300	35799894	984	984	984	984	0
397	20250123	142200	35799894	984	984	984	984	0
398	20250123	142100	35799894	984	984	984	984	4
399	20250123	142000	35795958	984	984	984	984	0
400	20250123	141900	35795958	984	984	984	984	0
401	20250123	141800	35795958	984	984	984	984	0
402	20250123	141700	35795958	984	984	984	984	0
403	20250123	141600	35795958	984	984	984	984	0
404	20250123	141500	35795958	984	984	984	984	0
405	20250123	141400	35795958	984	984	984	984	0
406	20250123	141300	35795958	984	984	984	984	86
407	20250123	141200	35711334	984	984	984	984	0
408	20250123	141100	35711334	984	984	984	984	0
409	20250123	141000	35711334	984	984	984	984	0
410	20250123	140900	35711334	984	984	984	984	0
411	20250123	140800	35711334	984	984	984	984	0
412	20250123	140700	35711334	984	984	984	984	0
413	20250123	140600	35711334	984	984	984	984	0
414	20250123	140500	35711334	984	984	984	984	0
415	20250123	140400	35711334	984	984	984	984	1
416	20250123	140300	35710350	975	975	975	975	0
417	20250123	140200	35710350	975	976	976	975	1001
418	20250123	140100	34734262	985	985	985	985	0
419	20250123	140000	34734262	985	985	985	985	0
420	20250123	135900	34734262	985	985	985	985	0
421	20250123	135800	34734262	985	985	985	985	0
422	20250123	135700	34734262	985	985	985	985	0
423	20250123	135600	34734262	985	985	985	985	0
424	20250123	135500	34734262	985	985	985	985	0
425	20250123	135400	34734262	985	985	985	985	0
426	20250123	135300	34734262	985	985	985	985	0
427	20250123	135200	34734262	985	985	985	985	0
428	20250123	135100	34734262	985	985	985	985	35
429	20250123	135000	34699787	985	985	985	985	0
430	20250123	134900	34699787	985	985	985	985	0
431	20250123	134800	34699787	985	985	985	985	0
432	20250123	134700	34699787	985	984	985	984	69
433	20250123	134600	34631868	975	977	977	975	1000
434	20250123	134500	33656816	987	987	987	987	0
435	20250123	134400	33656816	987	987	987	987	0
436	20250123	134300	33656816	987	987	987	987	0
437	20250123	134200	33656816	987	987	987	987	0
438	20250123	134100	33656816	987	987	987	987	0
439	20250123	134000	33656816	987	987	987	987	0
440	20250123	133900	33656816	987	987	987	987	23
441	20250123	133800	33634115	988	988	988	988	0
442	20250123	133700	33634115	988	988	988	988	0
443	20250123	133600	33634115	988	988	988	988	0
444	20250123	133500	33634115	988	988	988	988	0
445	20250123	133400	33634115	988	988	988	988	102
446	20250123	133300	33533339	987	987	987	987	465
447	20250123	133200	33074384	987	987	987	987	200
448	20250123	133100	32876984	986	986	986	986	330
449	20250123	133000	32551604	986	986	986	986	0
450	20250123	132900	32551604	986	986	986	986	0
451	20250123	132800	32551604	986	986	986	986	0
452	20250123	132700	32551604	986	986	986	986	0
453	20250123	132600	32551604	986	986	986	986	1892
454	20250123	132500	30686092	985	985	985	985	0
455	20250123	132400	30686092	985	985	985	985	0
456	20250123	132300	30686092	985	985	985	985	20
457	20250123	132200	30666392	985	985	985	985	0
458	20250123	132100	30666392	985	985	985	985	0
459	20250123	132000	30666392	985	985	985	985	0
460	20250123	131900	30666392	985	985	985	985	0
461	20250123	131800	30666392	985	985	985	985	507
462	20250123	131700	30166997	985	985	985	985	0
463	20250123	131600	30166997	985	985	985	985	0
464	20250123	131500	30166997	985	985	985	985	0
465	20250123	131400	30166997	985	985	985	985	0
466	20250123	131300	30166997	985	985	985	985	0
467	20250123	131200	30166997	985	985	985	985	0
468	20250123	131100	30166997	985	985	985	985	100
469	20250123	131000	30068497	985	985	985	985	1
470	20250123	130900	30067512	977	977	977	977	0
471	20250123	130800	30067512	977	977	977	977	0
472	20250123	130700	30067512	977	977	977	977	0
473	20250123	130600	30067512	977	977	977	977	0
474	20250123	130500	30067512	977	977	977	977	0
475	20250123	130400	30067512	977	977	977	977	0
476	20250123	130300	30067512	977	977	977	977	0
477	20250123	130200	30067512	977	977	977	977	703
478	20250123	130100	29380681	977	977	977	977	1
479	20250123	130000	29379704	986	986	986	986	0
480	20250123	125900	29379704	986	986	986	986	0
481	20250123	125800	29379704	986	986	986	986	0
482	20250123	125700	29379704	986	986	986	986	0
483	20250123	125600	29379704	986	986	986	986	3
484	20250123	125500	29376746	987	987	987	987	0
485	20250123	125400	29376746	987	987	987	987	0
486	20250123	125300	29376746	987	987	987	987	0
487	20250123	125200	29376746	987	987	987	987	0
488	20250123	125100	29376746	987	987	987	987	0
489	20250123	125000	29376746	987	987	987	987	0
490	20250123	124900	29376746	987	987	987	987	0
491	20250123	124800	29376746	987	987	987	987	0
492	20250123	124700	29376746	987	987	987	987	0
493	20250123	124600	29376746	987	987	987	987	0
494	20250123	124500	29376746	987	987	987	987	50
495	20250123	124400	29327396	987	987	987	987	1
496	20250123	124300	29326409	987	987	987	987	0
497	20250123	124200	29326409	987	987	987	987	0
498	20250123	124100	29326409	987	987	987	987	0
499	20250123	124000	29326409	987	986	987	986	42
500	20250123	123900	29284965	988	988	988	988	0
501	20250123	123800	29284965	988	988	988	988	0
502	20250123	123700	29284965	988	988	988	988	0
503	20250123	123600	29284965	988	988	988	988	0
504	20250123	123500	29284965	988	988	988	988	10
505	20250123	123400	29275085	987	987	987	987	549
506	20250123	123300	28733222	987	985	987	985	1200
507	20250123	123200	27549167	987	987	987	987	0
508	20250123	123100	27549167	987	987	987	987	0
509	20250123	123000	27549167	987	987	987	987	0
510	20250123	122900	27549167	987	987	987	987	0
511	20250123	122800	27549167	987	987	987	987	0
512	20250123	122700	27549167	987	987	987	987	0
513	20250123	122600	27549167	987	987	987	987	0
514	20250123	122500	27549167	987	978	987	978	1000
515	20250123	122400	26563576	970	970	970	970	0
516	20250123	122300	26563576	970	970	970	970	0
517	20250123	122200	26563576	970	970	970	970	0
518	20250123	122100	26563576	970	970	970	970	0
519	20250123	122000	26563576	970	970	970	970	0
520	20250123	121900	26563576	970	970	970	970	0
521	20250123	121800	26563576	970	970	970	970	0
522	20250123	121700	26563576	970	970	970	970	9
523	20250123	121600	26554846	969	982	982	969	1855
524	20250123	121500	24753080	979	979	979	979	0
525	20250123	121400	24753080	979	979	979	979	0
526	20250123	121300	24753080	979	979	979	979	0
527	20250123	121200	24753080	979	979	979	979	0
528	20250123	121100	24753080	979	979	979	979	0
529	20250123	121000	24753080	979	979	979	979	0
530	20250123	120900	24753080	979	979	979	979	58
531	20250123	120800	24696298	979	979	979	979	360
532	20250123	120700	24343858	979	979	979	979	0
533	20250123	120600	24343858	979	979	979	979	163
534	20250123	120500	24184281	979	979	979	979	0
535	20250123	120400	24184281	979	979	979	979	0
536	20250123	120300	24184281	979	979	979	979	0
537	20250123	120200	24184281	979	979	979	979	0
538	20250123	120100	24184281	979	979	979	979	1
539	20250123	120000	24183302	979	979	979	979	0
540	20250123	115900	24183302	979	979	979	979	0
541	20250123	115800	24183302	979	979	979	979	0
542	20250123	115700	24183302	979	979	979	979	0
543	20250123	115600	24183302	979	979	979	979	1
544	20250123	115500	24182323	979	979	979	979	0
545	20250123	115400	24182323	979	979	979	979	0
546	20250123	115300	24182323	979	979	979	979	0
547	20250123	115200	24182323	979	979	979	979	50
548	20250123	115100	24133373	979	979	979	979	0
549	20250123	115000	24133373	979	979	979	979	0
550	20250123	114900	24133373	979	979	979	979	0
551	20250123	114800	24133373	979	979	979	979	0
552	20250123	114700	24133373	979	979	979	979	0
553	20250123	114600	24133373	979	979	979	979	0
554	20250123	114500	24133373	979	979	979	979	9
555	20250123	114400	24124562	979	979	979	979	1
556	20250123	114300	24123583	980	980	980	980	2558
557	20250123	114200	21616743	980	980	980	980	2442
558	20250123	114100	19223583	982	982	982	982	0
559	20250123	114000	19223583	982	980	982	980	4974
560	20250123	113900	14349057	980	979	980	973	213
561	20250123	113800	14141112	973	973	973	973	50
562	20250123	113700	14092462	972	976	976	972	50
563	20250123	113600	14043852	979	979	979	979	0
564	20250123	113500	14043852	979	979	979	979	0
565	20250123	113400	14043852	979	979	979	979	0
566	20250123	113300	14043852	979	979	979	979	0
567	20250123	113200	14043852	979	979	979	979	1
568	20250123	113100	14042873	972	972	972	972	0
569	20250123	113000	14042873	972	972	972	972	0
570	20250123	112900	14042873	972	972	972	972	100
571	20250123	112800	13945673	972	972	972	972	0
572	20250123	112700	13945673	972	972	972	972	0
573	20250123	112600	13945673	972	972	972	972	0
574	20250123	112500	13945673	972	972	972	972	0
575	20250123	112400	13945673	972	972	972	972	0
576	20250123	112300	13945673	972	972	972	972	0
577	20250123	112200	13945673	972	972	972	972	0
578	20250123	112100	13945673	972	972	972	972	0
579	20250123	112000	13945673	972	977	977	972	10
580	20250123	111900	13935946	982	982	982	982	0
581	20250123	111800	13935946	982	982	982	982	0
582	20250123	111700	13935946	982	982	982	982	1
583	20250123	111600	13934964	982	982	982	982	0
584	20250123	111500	13934964	982	982	982	982	0
585	20250123	111400	13934964	982	982	982	982	50
586	20250123	111300	13885864	982	982	982	982	0
587	20250123	111200	13885864	982	982	982	982	0
588	20250123	111100	13885864	982	982	982	982	0
589	20250123	111000	13885864	982	982	982	982	0
590	20250123	110900	13885864	982	982	982	982	0
591	20250123	110800	13885864	982	982	982	982	0
592	20250123	110700	13885864	982	982	982	982	0
593	20250123	110600	13885864	982	982	982	982	0
594	20250123	110500	13885864	982	982	982	982	0
595	20250123	110400	13885864	982	982	982	982	0
596	20250123	110300	13885864	982	982	982	982	9
597	20250123	110200	13877026	982	982	982	982	0
598	20250123	110100	13877026	982	982	982	982	0
599	20250123	110000	13877026	982	982	982	982	7
600	20250123	105900	13870152	982	982	982	982	0
601	20250123	105800	13870152	982	982	982	982	0
602	20250123	105700	13870152	982	982	982	982	0
603	20250123	105600	13870152	982	982	982	982	0
604	20250123	105500	13870152	982	982	982	982	0
605	20250123	105400	13870152	982	982	982	982	0
606	20250123	105300	13870152	982	982	982	982	80
607	20250123	105200	13791592	982	982	982	982	0
608	20250123	105100	13791592	982	982	982	982	0
609	20250123	105000	13791592	982	982	982	982	0
610	20250123	104900	13791592	982	982	982	982	1
611	20250123	104800	13790610	973	973	973	973	0
612	20250123	104700	13790610	973	973	973	973	0
613	20250123	104600	13790610	973	973	973	973	0
614	20250123	104500	13790610	973	973	973	973	0
615	20250123	104400	13790610	973	973	973	973	0
616	20250123	104300	13790610	973	973	973	973	0
617	20250123	104200	13790610	973	973	973	973	0
618	20250123	104100	13790610	973	973	973	973	0
619	20250123	104000	13790610	973	973	973	973	0
620	20250123	103900	13790610	973	980	980	973	300
621	20250123	103800	13497430	980	980	980	980	18
622	20250123	103700	13479790	980	980	980	980	10
623	20250123	103600	13469990	980	980	980	980	2
624	20250123	103500	13468030	980	980	980	980	65
625	20250123	103400	13404330	980	980	980	980	0
626	20250123	103300	13404330	980	980	980	980	62
627	20250123	103200	13343570	980	979	980	979	877
628	20250123	103100	12484120	980	980	980	980	0
629	20250123	103000	12484120	980	979	980	979	200
630	20250123	102900	12288130	983	983	983	983	0
631	20250123	102800	12288130	983	983	983	983	0
632	20250123	102700	12288130	983	983	983	983	0
633	20250123	102600	12288130	983	983	983	983	0
634	20250123	102500	12288130	983	983	983	983	0
635	20250123	102400	12288130	983	983	983	983	0
636	20250123	102300	12288130	983	983	983	983	0
637	20250123	102200	12288130	983	983	983	983	0
638	20250123	102100	12288130	983	983	983	983	0
639	20250123	102000	12288130	983	983	983	983	0
640	20250123	101900	12288130	983	983	983	983	0
641	20250123	101800	12288130	983	983	983	983	0
642	20250123	101700	12288130	983	983	983	983	0
643	20250123	101600	12288130	983	983	983	983	1
644	20250123	101500	12287147	979	979	979	979	7
645	20250123	101400	12280294	988	988	988	988	0
646	20250123	101300	12280294	988	988	988	988	0
647	20250123	101200	12280294	988	988	988	988	0
648	20250123	101100	12280294	988	988	988	988	0
649	20250123	101000	12280294	988	988	988	988	0
650	20250123	100900	12280294	988	974	988	974	1937
651	20250123	100800	10374947	967	971	971	967	900
652	20250123	100700	9501880	970	970	970	970	0
653	20250123	100600	9501880	970	970	970	970	0
654	20250123	100500	9501880	970	970	970	970	0
655	20250123	100400	9501880	970	970	970	970	0
656	20250123	100300	9501880	970	970	970	970	0
657	20250123	100200	9501880	970	970	970	970	150
658	20250123	100100	9356380	970	970	970	970	0
659	20250123	100000	9356380	970	970	970	970	0
660	20250123	095900	9356380	970	970	970	970	0
661	20250123	095800	9356380	970	970	970	970	320
662	20250123	095700	9045980	970	970	970	970	0
663	20250123	095600	9045980	970	970	970	970	0
664	20250123	095500	9045980	970	970	970	970	0
665	20250123	095400	9045980	970	970	970	970	412
666	20250123	095300	8646340	970	970	970	970	0
667	20250123	095200	8646340	970	970	970	970	0
668	20250123	095100	8646340	970	970	970	970	0
669	20250123	095000	8646340	970	970	970	970	0
670	20250123	094900	8646340	970	970	970	970	70
671	20250123	094800	8578440	970	970	970	970	23
672	20250123	094700	8556130	970	970	970	970	10
673	20250123	094600	8546430	970	970	970	970	12
674	20250123	094500	8534790	970	970	970	970	0
675	20250123	094400	8534790	970	971	971	970	10
676	20250123	094300	8525089	974	974	974	974	0
677	20250123	094200	8525089	974	974	974	974	0
678	20250123	094100	8525089	974	974	974	974	0
679	20250123	094000	8525089	974	974	974	974	0
680	20250123	093900	8525089	974	974	974	974	100
681	20250123	093800	8427689	974	974	974	974	0
682	20250123	093700	8427689	974	974	974	974	0
683	20250123	093600	8427689	974	974	974	974	1
684	20250123	093500	8426715	969	969	969	969	9
685	20250123	093400	8417994	969	969	969	969	0
686	20250123	093300	8417994	969	969	969	969	0
687	20250123	093200	8417994	969	969	969	969	91
688	20250123	093100	8329815	969	969	969	969	100
689	20250123	093000	8232915	969	969	969	969	0
690	20250123	092900	8232915	969	969	969	969	0
691	20250123	092800	8232915	969	969	969	969	0
692	20250123	092700	8232915	969	969	969	969	589
693	20250123	092600	7662174	969	969	969	969	0
694	20250123	092500	7662174	969	969	969	969	0
695	20250123	092400	7662174	969	969	969	969	10
696	20250123	092300	7652484	969	969	969	969	2
697	20250123	092200	7650546	970	970	970	970	0
698	20250123	092100	7650546	970	970	970	970	0
699	20250123	092000	7650546	970	970	970	970	0
700	20250123	091900	7650546	970	970	970	970	0
701	20250123	091800	7650546	970	971	971	970	1152
702	20250123	091700	6533006	970	970	970	970	0
703	20250123	091600	6533006	970	970	970	970	0
704	20250123	091500	6533006	970	970	970	970	0
705	20250123	091400	6533006	970	970	970	970	0
706	20250123	091300	6533006	970	970	970	970	52
707	20250123	091200	6482566	970	970	970	970	0
708	20250123	091100	6482566	970	970	970	970	248
709	20250123	091000	6242006	970	970	970	963	735
710	20250123	090900	5531883	972	972	972	972	0
711	20250123	090800	5531883	972	972	972	972	9
712	20250123	090700	5523135	970	970	970	970	451
713	20250123	090600	5085665	964	964	964	964	1
714	20250123	090500	5084701	962	962	962	962	0
715	20250123	090400	5084701	962	962	962	962	0
716	20250123	090300	5084701	962	962	962	962	2000
717	20250123	090200	3160701	969	969	969	969	1
718	20250123	090100	3159732	960	974	974	960	1529
719	20250123	090000	1690416	977	980	980	977	1725