KissMeData/225590/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	204900	21813879	936	936	936	936	1297
3	20250114	204800	21813879	936	936	936	936	0
4	20250114	204700	21813879	936	936	936	936	0
5	20250114	204600	21813879	936	936	936	936	0
6	20250114	204500	21813879	936	936	936	936	0
7	20250114	204400	21813879	936	936	936	936	0
8	20250114	204300	21813879	936	936	936	936	0
9	20250114	204200	21813879	936	936	936	936	0
10	20250114	204100	21813879	936	936	936	936	0
11	20250114	204000	21813879	936	936	936	936	0
12	20250114	203900	21813879	936	936	936	936	0
13	20250114	203800	21813879	936	936	936	936	0
14	20250114	203700	21813879	936	936	936	936	0
15	20250114	203600	21813879	936	936	936	936	0
16	20250114	203500	21813879	936	936	936	936	0
17	20250114	203400	21813879	936	936	936	936	0
18	20250114	203300	21813879	936	936	936	936	0
19	20250114	203200	21813879	936	936	936	936	0
20	20250114	203100	21813879	936	936	936	936	0
21	20250114	203000	21813879	936	936	936	936	0
22	20250114	202900	21813879	936	936	936	936	0
23	20250114	202800	21813879	936	936	936	936	0
24	20250114	202700	21813879	936	936	936	936	0
25	20250114	202600	21813879	936	936	936	936	0
26	20250114	202500	21813879	936	936	936	936	0
27	20250114	202400	21813879	936	936	936	936	0
28	20250114	202300	21813879	936	936	936	936	0
29	20250114	202200	21813879	936	936	936	936	0
30	20250114	202100	21813879	936	936	936	936	0
31	20250114	202000	21813879	936	936	936	936	0
32	20250114	201900	21813879	936	936	936	936	1297
33	20250114	201800	21813879	936	936	936	936	0
34	20250114	201700	21813879	936	936	936	936	0
35	20250114	201600	21813879	936	936	936	936	0
36	20250114	201500	21813879	936	936	936	936	0
37	20250114	201400	21813879	936	936	936	936	0
38	20250114	201300	21813879	936	936	936	936	0
39	20250114	201200	21813879	936	936	936	936	0
40	20250114	201100	21813879	936	936	936	936	0
41	20250114	201000	21813879	936	936	936	936	0
42	20250114	200900	21813879	936	936	936	936	0
43	20250114	200800	21813879	936	936	936	936	0
44	20250114	200700	21813879	936	936	936	936	0
45	20250114	200600	21813879	936	936	936	936	0
46	20250114	200500	21813879	936	936	936	936	0
47	20250114	200400	21813879	936	936	936	936	0
48	20250114	200300	21813879	936	936	936	936	0
49	20250114	200200	21813879	936	936	936	936	0
50	20250114	200100	21813879	936	936	936	936	0
51	20250114	200000	21813879	936	936	936	936	0
52	20250114	195900	21813879	936	936	936	936	0
53	20250114	195800	21813879	936	936	936	936	0
54	20250114	195700	21813879	936	936	936	936	0
55	20250114	195600	21813879	936	936	936	936	0
56	20250114	195500	21813879	936	936	936	936	0
57	20250114	195400	21813879	936	936	936	936	0
58	20250114	195300	21813879	936	936	936	936	0
59	20250114	195200	21813879	936	936	936	936	0
60	20250114	195100	21813879	936	936	936	936	0
61	20250114	195000	21813879	936	936	936	936	0
62	20250114	194900	21813879	936	936	936	936	1297
63	20250114	194800	21813879	936	936	936	936	0
64	20250114	194700	21813879	936	936	936	936	0
65	20250114	194600	21813879	936	936	936	936	0
66	20250114	194500	21813879	936	936	936	936	0
67	20250114	194400	21813879	936	936	936	936	0
68	20250114	194300	21813879	936	936	936	936	0
69	20250114	194200	21813879	936	936	936	936	0
70	20250114	194100	21813879	936	936	936	936	0
71	20250114	194000	21813879	936	936	936	936	0
72	20250114	193900	21813879	936	936	936	936	0
73	20250114	193800	21813879	936	936	936	936	0
74	20250114	193700	21813879	936	936	936	936	0
75	20250114	193600	21813879	936	936	936	936	0
76	20250114	193500	21813879	936	936	936	936	0
77	20250114	193400	21813879	936	936	936	936	0
78	20250114	193300	21813879	936	936	936	936	0
79	20250114	193200	21813879	936	936	936	936	0
80	20250114	193100	21813879	936	936	936	936	0
81	20250114	193000	21813879	936	936	936	936	0
82	20250114	192900	21813879	936	936	936	936	0
83	20250114	192800	21813879	936	936	936	936	0
84	20250114	192700	21813879	936	936	936	936	0
85	20250114	192600	21813879	936	936	936	936	0
86	20250114	192500	21813879	936	936	936	936	0
87	20250114	192400	21813879	936	936	936	936	0
88	20250114	192300	21813879	936	936	936	936	0
89	20250114	192200	21813879	936	936	936	936	0
90	20250114	192100	21813879	936	936	936	936	0
91	20250114	192000	21813879	936	936	936	936	0
92	20250114	191900	21813879	936	936	936	936	1297
93	20250114	191800	21813879	936	936	936	936	0
94	20250114	191700	21813879	936	936	936	936	0
95	20250114	191600	21813879	936	936	936	936	0
96	20250114	191500	21813879	936	936	936	936	0
97	20250114	191400	21813879	936	936	936	936	0
98	20250114	191300	21813879	936	936	936	936	0
99	20250114	191200	21813879	936	936	936	936	0
100	20250114	191100	21813879	936	936	936	936	0
101	20250114	191000	21813879	936	936	936	936	0
102	20250114	190900	21813879	936	936	936	936	0
103	20250114	190800	21813879	936	936	936	936	0
104	20250114	190700	21813879	936	936	936	936	0
105	20250114	190600	21813879	936	936	936	936	0
106	20250114	190500	21813879	936	936	936	936	0
107	20250114	190400	21813879	936	936	936	936	0
108	20250114	190300	21813879	936	936	936	936	0
109	20250114	190200	21813879	936	936	936	936	0
110	20250114	190100	21813879	936	936	936	936	0
111	20250114	190000	21813879	936	936	936	936	0
112	20250114	185900	21813879	936	936	936	936	0
113	20250114	185800	21813879	936	936	936	936	0
114	20250114	185700	21813879	936	936	936	936	0
115	20250114	185600	21813879	936	936	936	936	0
116	20250114	185500	21813879	936	936	936	936	0
117	20250114	185400	21813879	936	936	936	936	0
118	20250114	185300	21813879	936	936	936	936	0
119	20250114	185200	21813879	936	936	936	936	0
120	20250114	185100	21813879	936	936	936	936	0
121	20250114	185000	21813879	936	936	936	936	0
122	20250114	184900	21813879	936	936	936	936	1297
123	20250114	184800	21813879	936	936	936	936	0
124	20250114	184700	21813879	936	936	936	936	0
125	20250114	184600	21813879	936	936	936	936	0
126	20250114	184500	21813879	936	936	936	936	0
127	20250114	184400	21813879	936	936	936	936	0
128	20250114	184300	21813879	936	936	936	936	0
129	20250114	184200	21813879	936	936	936	936	0
130	20250114	184100	21813879	936	936	936	936	0
131	20250114	184000	21813879	936	936	936	936	0
132	20250114	183900	21813879	936	936	936	936	0
133	20250114	183800	21813879	936	936	936	936	0
134	20250114	183700	21813879	936	936	936	936	0
135	20250114	183600	21813879	936	936	936	936	0
136	20250114	183500	21813879	936	936	936	936	0
137	20250114	183400	21813879	936	936	936	936	0
138	20250114	183300	21813879	936	936	936	936	0
139	20250114	183200	21813879	936	936	936	936	0
140	20250114	183100	21813879	936	936	936	936	0
141	20250114	183000	21813879	936	936	936	936	0
142	20250114	182900	21813879	936	936	936	936	0
143	20250114	182800	21813879	936	936	936	936	0
144	20250114	182700	21813879	936	936	936	936	0
145	20250114	182600	21813879	936	936	936	936	0
146	20250114	182500	21813879	936	936	936	936	0
147	20250114	182400	21813879	936	936	936	936	0
148	20250114	182300	21813879	936	936	936	936	0
149	20250114	182200	21813879	936	936	936	936	0
150	20250114	182100	21813879	936	936	936	936	0
151	20250114	182000	21813879	936	936	936	936	0
152	20250114	181900	21813879	936	936	936	936	1297
153	20250114	181800	21813879	936	936	936	936	0
154	20250114	181700	21813879	936	936	936	936	0
155	20250114	181600	21813879	936	936	936	936	0
156	20250114	181500	21813879	936	936	936	936	0
157	20250114	181400	21813879	936	936	936	936	0
158	20250114	181300	21813879	936	936	936	936	0
159	20250114	181200	21813879	936	936	936	936	0
160	20250114	181100	21813879	936	936	936	936	0
161	20250114	181000	21813879	936	936	936	936	0
162	20250114	180900	21813879	936	936	936	936	0
163	20250114	180800	21813879	936	936	936	936	0
164	20250114	180700	21813879	936	936	936	936	0
165	20250114	180600	21813879	936	936	936	936	0
166	20250114	180500	21813879	936	936	936	936	0
167	20250114	180400	21813879	936	936	936	936	0
168	20250114	180300	21813879	936	936	936	936	0
169	20250114	180200	21813879	936	936	936	936	0
170	20250114	180100	21813879	936	936	936	936	0
171	20250114	180000	21813879	936	936	936	936	0
172	20250114	175900	21813879	936	936	936	936	0
173	20250114	175800	21813879	936	936	936	936	0
174	20250114	175700	21813879	936	936	936	936	0
175	20250114	175600	21813879	936	936	936	936	0
176	20250114	175500	21813879	936	936	936	936	0
177	20250114	175400	21813879	936	936	936	936	0
178	20250114	175300	21813879	936	936	936	936	0
179	20250114	175200	21813879	936	936	936	936	0
180	20250114	175100	21813879	936	936	936	936	0
181	20250114	175000	21813879	936	936	936	936	0
182	20250114	174900	21813879	936	936	936	936	1297
183	20250114	174800	21813879	936	936	936	936	0
184	20250114	174700	21813879	936	936	936	936	0
185	20250114	174600	21813879	936	936	936	936	0
186	20250114	174500	21813879	936	936	936	936	0
187	20250114	174400	21813879	936	936	936	936	0
188	20250114	174300	21813879	936	936	936	936	0
189	20250114	174200	21813879	936	936	936	936	0
190	20250114	174100	21813879	936	936	936	936	0
191	20250114	174000	21813879	936	936	936	936	0
192	20250114	173900	21813879	936	936	936	936	0
193	20250114	173800	21813879	936	936	936	936	0
194	20250114	173700	21813879	936	936	936	936	0
195	20250114	173600	21813879	936	936	936	936	0
196	20250114	173500	21813879	936	936	936	936	0
197	20250114	173400	21813879	936	936	936	936	0
198	20250114	173300	21813879	936	936	936	936	0
199	20250114	173200	21813879	936	936	936	936	0
200	20250114	173100	21813879	936	936	936	936	0
201	20250114	173000	21813879	936	936	936	936	0
202	20250114	172900	21813879	936	936	936	936	0
203	20250114	172800	21813879	936	936	936	936	0
204	20250114	172700	21813879	936	936	936	936	0
205	20250114	172600	21813879	936	936	936	936	0
206	20250114	172500	21813879	936	936	936	936	0
207	20250114	172400	21813879	936	936	936	936	0
208	20250114	172300	21813879	936	936	936	936	0
209	20250114	172200	21813879	936	936	936	936	0
210	20250114	172100	21813879	936	936	936	936	0
211	20250114	172000	21813879	936	936	936	936	0
212	20250114	171900	21813879	936	936	936	936	1297
213	20250114	171800	21813879	936	936	936	936	0
214	20250114	171700	21813879	936	936	936	936	0
215	20250114	171600	21813879	936	936	936	936	0
216	20250114	171500	21813879	936	936	936	936	0
217	20250114	171400	21813879	936	936	936	936	0
218	20250114	171300	21813879	936	936	936	936	0
219	20250114	171200	21813879	936	936	936	936	0
220	20250114	171100	21813879	936	936	936	936	0
221	20250114	171000	21813879	936	936	936	936	0
222	20250114	170900	21813879	936	936	936	936	0
223	20250114	170800	21813879	936	936	936	936	0
224	20250114	170700	21813879	936	936	936	936	0
225	20250114	170600	21813879	936	936	936	936	0
226	20250114	170500	21813879	936	936	936	936	0
227	20250114	170400	21813879	936	936	936	936	0
228	20250114	170300	21813879	936	936	936	936	0
229	20250114	170200	21813879	936	936	936	936	0
230	20250114	170100	21813879	936	936	936	936	0
231	20250114	170000	21813879	936	936	936	936	0
232	20250114	165900	21813879	936	936	936	936	0
233	20250114	165800	21813879	936	936	936	936	0
234	20250114	165700	21813879	936	936	936	936	0
235	20250114	165600	21813879	936	936	936	936	0
236	20250114	165500	21813879	936	936	936	936	0
237	20250114	165400	21813879	936	936	936	936	0
238	20250114	165300	21813879	936	936	936	936	0
239	20250114	165200	21813879	936	936	936	936	0
240	20250114	165100	21813879	936	936	936	936	0
241	20250114	165000	21813879	936	936	936	936	0
242	20250114	164900	21813879	936	936	936	936	1297
243	20250114	164800	21813879	936	936	936	936	0
244	20250114	164700	21813879	936	936	936	936	0
245	20250114	164600	21813879	936	936	936	936	0
246	20250114	164500	21813879	936	936	936	936	0
247	20250114	164400	21813879	936	936	936	936	0
248	20250114	164300	21813879	936	936	936	936	0
249	20250114	164200	21813879	936	936	936	936	0
250	20250114	164100	21813879	936	936	936	936	0
251	20250114	164000	21813879	936	936	936	936	0
252	20250114	163900	21813879	936	936	936	936	0
253	20250114	163800	21813879	936	936	936	936	0
254	20250114	163700	21813879	936	936	936	936	0
255	20250114	163600	21813879	936	936	936	936	0
256	20250114	163500	21813879	936	936	936	936	0
257	20250114	163400	21813879	936	936	936	936	0
258	20250114	163300	21813879	936	936	936	936	0
259	20250114	163200	21813879	936	936	936	936	0
260	20250114	163100	21813879	936	936	936	936	0
261	20250114	163000	21813879	936	936	936	936	0
262	20250114	162900	21813879	936	936	936	936	0
263	20250114	162800	21813879	936	936	936	936	0
264	20250114	162700	21813879	936	936	936	936	0
265	20250114	162600	21813879	936	936	936	936	0
266	20250114	162500	21813879	936	936	936	936	0
267	20250114	162400	21813879	936	936	936	936	0
268	20250114	162300	21813879	936	936	936	936	0
269	20250114	162200	21813879	936	936	936	936	0
270	20250114	162100	21813879	936	936	936	936	0
271	20250114	162000	21813879	936	936	936	936	0
272	20250114	161900	21813879	936	936	936	936	1297
273	20250114	161800	21813879	936	936	936	936	0
274	20250114	161700	21813879	936	936	936	936	0
275	20250114	161600	21813879	936	936	936	936	0
276	20250114	161500	21813879	936	936	936	936	0
277	20250114	161400	21813879	936	936	936	936	0
278	20250114	161300	21813879	936	936	936	936	0
279	20250114	161200	21813879	936	936	936	936	0
280	20250114	161100	21813879	936	936	936	936	0
281	20250114	161000	21813879	936	936	936	936	0
282	20250114	160900	21813879	936	936	936	936	0
283	20250114	160800	21813879	936	936	936	936	0
284	20250114	160700	21813879	936	936	936	936	0
285	20250114	160600	21813879	936	936	936	936	0
286	20250114	160500	21813879	936	936	936	936	0
287	20250114	160400	21813879	936	936	936	936	0
288	20250114	160300	21813879	936	936	936	936	0
289	20250114	160200	21813879	936	936	936	936	0
290	20250114	160100	21813879	936	936	936	936	0
291	20250114	160000	21813879	936	936	936	936	0
292	20250114	155900	21813879	936	936	936	936	0
293	20250114	155800	21813879	936	936	936	936	0
294	20250114	155700	21813879	936	936	936	936	0
295	20250114	155600	21813879	936	936	936	936	0
296	20250114	155500	21813879	936	936	936	936	0
297	20250114	155400	21813879	936	936	936	936	0
298	20250114	155300	21813879	936	936	936	936	0
299	20250114	155200	21813879	936	936	936	936	0
300	20250114	155100	21813879	936	936	936	936	0
301	20250114	155000	21813879	936	936	936	936	0
302	20250114	154900	21813879	936	936	936	936	1297
303	20250114	154800	21813879	936	936	936	936	0
304	20250114	154700	21813879	936	936	936	936	0
305	20250114	154600	21813879	936	936	936	936	0
306	20250114	154500	21813879	936	936	936	936	0
307	20250114	154400	21813879	936	936	936	936	0
308	20250114	154300	21813879	936	936	936	936	0
309	20250114	154200	21813879	936	936	936	936	0
310	20250114	154100	21813879	936	936	936	936	0
311	20250114	154000	21813879	936	936	936	936	0
312	20250114	153900	21813879	936	936	936	936	0
313	20250114	153800	21813879	936	936	936	936	0
314	20250114	153700	21813879	936	936	936	936	0
315	20250114	153600	21813879	936	936	936	936	0
316	20250114	153500	21813879	936	936	936	936	0
317	20250114	153400	21813879	936	936	936	936	0
318	20250114	153300	21813879	936	936	936	936	0
319	20250114	153200	21813879	936	936	936	936	0
320	20250114	153100	21813879	936	936	936	936	0
321	20250114	153000	21813879	936	936	936	936	1297
322	20250114	152900	20599887	937	937	937	937	0
323	20250114	152800	20599887	937	937	937	937	0
324	20250114	152700	20599887	937	937	937	937	0
325	20250114	152600	20599887	937	937	937	937	0
326	20250114	152500	20599887	937	937	937	937	0
327	20250114	152400	20599887	937	937	937	937	0
328	20250114	152300	20599887	937	937	937	937	0
329	20250114	152200	20599887	937	937	937	937	0
330	20250114	152100	20599887	937	937	937	937	0
331	20250114	152000	20599887	937	937	937	937	0
332	20250114	151900	20599887	937	937	937	937	0
333	20250114	151800	20599887	937	937	937	937	0
334	20250114	151700	20599887	937	934	937	934	151
335	20250114	151600	20458723	932	932	932	932	297
336	20250114	151500	20181919	937	937	937	937	0
337	20250114	151400	20181919	937	937	937	937	0
338	20250114	151300	20181919	937	937	937	937	0
339	20250114	151200	20181919	937	937	937	937	0
340	20250114	151100	20181919	937	937	937	937	0
341	20250114	151000	20181919	937	937	937	937	0
342	20250114	150900	20181919	937	937	937	937	0
343	20250114	150800	20181919	937	937	937	937	0
344	20250114	150700	20181919	937	933	937	933	1112
345	20250114	150600	19144419	933	933	933	933	1695
346	20250114	150500	17562984	933	941	941	933	6267
347	20250114	150400	11714741	941	941	941	941	10
348	20250114	150300	11705331	941	941	941	941	0
349	20250114	150200	11705331	941	941	941	941	0
350	20250114	150100	11705331	941	941	941	941	0
351	20250114	150000	11705331	941	941	941	941	0
352	20250114	145900	11705331	941	941	941	941	1060
353	20250114	145800	10707871	941	941	941	941	0
354	20250114	145700	10707871	941	941	941	941	0
355	20250114	145600	10707871	941	941	941	941	0
356	20250114	145500	10707871	941	941	941	941	0
357	20250114	145400	10707871	941	941	941	941	213
358	20250114	145300	10507438	941	941	941	941	0
359	20250114	145200	10507438	941	941	941	941	0
360	20250114	145100	10507438	941	941	941	941	0
361	20250114	145000	10507438	941	941	941	941	0
362	20250114	144900	10507438	941	941	941	941	0
363	20250114	144800	10507438	941	941	941	941	0
364	20250114	144700	10507438	941	941	941	941	0
365	20250114	144600	10507438	941	941	941	941	1
366	20250114	144500	10506497	941	941	941	941	0
367	20250114	144400	10506497	941	941	941	941	0
368	20250114	144300	10506497	941	941	941	941	0
369	20250114	144200	10506497	941	941	941	941	1
370	20250114	144100	10505556	932	932	932	932	0
371	20250114	144000	10505556	932	932	932	932	0
372	20250114	143900	10505556	932	932	932	932	0
373	20250114	143800	10505556	932	932	932	932	0
374	20250114	143700	10505556	932	932	932	932	0
375	20250114	143600	10505556	932	932	932	932	0
376	20250114	143500	10505556	932	932	932	932	0
377	20250114	143400	10505556	932	932	932	932	0
378	20250114	143300	10505556	932	932	932	932	0
379	20250114	143200	10505556	932	940	940	932	44
380	20250114	143100	10464386	940	940	940	940	0
381	20250114	143000	10464386	940	940	940	940	0
382	20250114	142900	10464386	940	940	940	940	0
383	20250114	142800	10464386	940	940	940	940	0
384	20250114	142700	10464386	940	940	940	940	0
385	20250114	142600	10464386	940	940	940	940	0
386	20250114	142500	10464386	940	940	940	940	0
387	20250114	142400	10464386	940	940	940	940	0
388	20250114	142300	10464386	940	940	940	940	481
389	20250114	142200	10012246	940	940	940	940	0
390	20250114	142100	10012246	940	940	940	940	0
391	20250114	142000	10012246	940	940	940	940	0
392	20250114	141900	10012246	940	940	940	940	1
393	20250114	141800	10011306	940	940	940	940	1
394	20250114	141700	10010366	934	934	934	934	0
395	20250114	141600	10010366	934	934	934	934	0
396	20250114	141500	10010366	934	934	934	934	0
397	20250114	141400	10010366	934	934	934	934	0
398	20250114	141300	10010366	934	934	934	934	0
399	20250114	141200	10010366	934	936	936	934	201
400	20250114	141100	9822630	940	940	940	940	0
401	20250114	141000	9822630	940	940	940	940	0
402	20250114	140900	9822630	940	940	940	940	0
403	20250114	140800	9822630	940	940	940	940	0
404	20250114	140700	9822630	940	940	940	940	0
405	20250114	140600	9822630	940	940	940	940	0
406	20250114	140500	9822630	940	940	940	940	0
407	20250114	140400	9822630	940	940	940	940	0
408	20250114	140300	9822630	940	940	940	940	0
409	20250114	140200	9822630	940	940	940	940	0
410	20250114	140100	9822630	940	940	940	940	0
411	20250114	140000	9822630	940	940	940	940	0
412	20250114	135900	9822630	940	940	940	940	0
413	20250114	135800	9822630	940	940	940	940	0
414	20250114	135700	9822630	940	940	940	940	0
415	20250114	135600	9822630	940	940	940	940	3
416	20250114	135500	9819810	940	940	940	940	0
417	20250114	135400	9819810	940	940	940	940	0
418	20250114	135300	9819810	940	940	940	940	1
419	20250114	135200	9818870	940	940	940	940	0
420	20250114	135100	9818870	940	940	940	940	0
421	20250114	135000	9818870	940	940	940	940	0
422	20250114	134900	9818870	940	940	940	940	1
423	20250114	134800	9817930	936	936	936	936	0
424	20250114	134700	9817930	936	936	936	936	0
425	20250114	134600	9817930	936	936	936	936	0
426	20250114	134500	9817930	936	936	936	936	0
427	20250114	134400	9817930	936	936	936	936	0
428	20250114	134300	9817930	936	936	936	936	0
429	20250114	134200	9817930	936	936	936	936	0
430	20250114	134100	9817930	936	936	936	936	499
431	20250114	134000	9350866	936	936	936	936	0
432	20250114	133900	9350866	936	936	936	936	0
433	20250114	133800	9350866	936	936	936	936	0
434	20250114	133700	9350866	936	936	936	936	0
435	20250114	133600	9350866	936	936	936	936	0
436	20250114	133500	9350866	936	936	936	936	0
437	20250114	133400	9350866	936	936	936	936	0
438	20250114	133300	9350866	936	936	936	936	0
439	20250114	133200	9350866	936	936	936	936	188
440	20250114	133100	9174898	936	936	936	936	0
441	20250114	133000	9174898	936	936	936	936	0
442	20250114	132900	9174898	936	936	936	936	0
443	20250114	132800	9174898	936	936	936	936	0
444	20250114	132700	9174898	936	936	936	936	0
445	20250114	132600	9174898	936	936	936	936	0
446	20250114	132500	9174898	936	936	936	936	0
447	20250114	132400	9174898	936	936	936	936	0
448	20250114	132300	9174898	936	936	936	936	0
449	20250114	132200	9174898	936	936	936	936	0
450	20250114	132100	9174898	936	936	936	936	0
451	20250114	132000	9174898	936	936	936	936	102
452	20250114	131900	9079426	940	940	940	940	0
453	20250114	131800	9079426	940	940	940	940	0
454	20250114	131700	9079426	940	940	940	940	0
455	20250114	131600	9079426	940	940	940	940	0
456	20250114	131500	9079426	940	940	940	940	0
457	20250114	131400	9079426	940	940	940	940	0
458	20250114	131300	9079426	940	940	940	940	0
459	20250114	131200	9079426	940	940	940	940	0
460	20250114	131100	9079426	940	940	940	940	0
461	20250114	131000	9079426	940	940	940	940	0
462	20250114	130900	9079426	940	940	940	940	0
463	20250114	130800	9079426	940	940	940	940	0
464	20250114	130700	9079426	940	940	940	940	0
465	20250114	130600	9079426	940	940	940	940	0
466	20250114	130500	9079426	940	940	940	940	0
467	20250114	130400	9079426	940	940	940	940	0
468	20250114	130300	9079426	940	940	940	940	0
469	20250114	130200	9079426	940	940	940	940	1
470	20250114	130100	9078486	935	935	935	934	1847
471	20250114	130000	7351979	940	940	940	940	0
472	20250114	125900	7351979	940	940	940	940	0
473	20250114	125800	7351979	940	940	940	940	800
474	20250114	125700	6599979	940	940	940	940	0
475	20250114	125600	6599979	940	940	940	940	0
476	20250114	125500	6599979	940	940	940	940	0
477	20250114	125400	6599979	940	940	940	940	0
478	20250114	125300	6599979	940	940	940	940	1
479	20250114	125200	6599039	940	940	940	940	400
480	20250114	125100	6223039	940	940	940	940	54
481	20250114	125000	6172279	940	940	940	940	0
482	20250114	124900	6172279	940	940	940	940	0
483	20250114	124800	6172279	940	940	940	940	0
484	20250114	124700	6172279	940	940	940	940	0
485	20250114	124600	6172279	940	940	940	940	0
486	20250114	124500	6172279	940	940	940	940	0
487	20250114	124400	6172279	940	940	940	940	0
488	20250114	124300	6172279	940	940	940	940	0
489	20250114	124200	6172279	940	940	940	940	0
490	20250114	124100	6172279	940	940	940	940	0
491	20250114	124000	6172279	940	940	940	940	0
492	20250114	123900	6172279	940	940	940	940	0
493	20250114	123800	6172279	940	940	940	940	0
494	20250114	123700	6172279	940	940	940	940	0
495	20250114	123600	6172279	940	940	940	940	0
496	20250114	123500	6172279	940	940	940	940	0
497	20250114	123400	6172279	940	940	940	940	0
498	20250114	123300	6172279	940	940	940	940	0
499	20250114	123200	6172279	940	940	940	940	0
500	20250114	123100	6172279	940	940	940	940	0
501	20250114	123000	6172279	940	940	940	940	0
502	20250114	122900	6172279	940	940	940	940	0
503	20250114	122800	6172279	940	940	940	940	0
504	20250114	122700	6172279	940	940	940	940	0
505	20250114	122600	6172279	940	940	940	940	0
506	20250114	122500	6172279	940	940	940	940	0
507	20250114	122400	6172279	940	940	940	940	0
508	20250114	122300	6172279	940	940	940	940	0
509	20250114	122200	6172279	940	940	940	940	0
510	20250114	122100	6172279	940	940	940	940	0
511	20250114	122000	6172279	940	940	940	940	0
512	20250114	121900	6172279	940	940	940	940	0
513	20250114	121800	6172279	940	940	940	940	0
514	20250114	121700	6172279	940	940	940	940	0
515	20250114	121600	6172279	940	940	940	940	0
516	20250114	121500	6172279	940	940	940	940	0
517	20250114	121400	6172279	940	940	940	940	0
518	20250114	121300	6172279	940	940	940	940	0
519	20250114	121200	6172279	940	940	940	940	0
520	20250114	121100	6172279	940	940	940	940	0
521	20250114	121000	6172279	940	940	940	940	0
522	20250114	120900	6172279	940	933	940	933	99
523	20250114	120800	6079891	940	940	940	940	22
524	20250114	120700	6059211	940	940	940	940	110
525	20250114	120600	5955811	940	940	940	940	0
526	20250114	120500	5955811	940	940	940	940	0
527	20250114	120400	5955811	940	940	940	940	0
528	20250114	120300	5955811	940	940	940	940	0
529	20250114	120200	5955811	940	940	940	940	0
530	20250114	120100	5955811	940	940	940	940	0
531	20250114	120000	5955811	940	940	940	940	0
532	20250114	115900	5955811	940	940	940	940	0
533	20250114	115800	5955811	940	940	940	940	0
534	20250114	115700	5955811	940	940	940	940	0
535	20250114	115600	5955811	940	940	940	940	0
536	20250114	115500	5955811	940	940	940	940	0
537	20250114	115400	5955811	940	940	940	940	0
538	20250114	115300	5955811	940	940	940	940	0
539	20250114	115200	5955811	940	940	940	940	0
540	20250114	115100	5955811	940	940	940	940	0
541	20250114	115000	5955811	940	940	940	940	0
542	20250114	114900	5955811	940	940	940	940	0
543	20250114	114800	5955811	940	940	940	940	0
544	20250114	114700	5955811	940	940	940	940	0
545	20250114	114600	5955811	940	940	940	940	0
546	20250114	114500	5955811	940	940	940	940	0
547	20250114	114400	5955811	940	940	940	940	0
548	20250114	114300	5955811	940	940	940	940	0
549	20250114	114200	5955811	940	940	940	940	0
550	20250114	114100	5955811	940	940	940	940	0
551	20250114	114000	5955811	940	940	940	940	0
552	20250114	113900	5955811	940	940	940	940	0
553	20250114	113800	5955811	940	940	940	940	0
554	20250114	113700	5955811	940	940	940	940	10
555	20250114	113600	5946411	940	940	940	940	2
556	20250114	113500	5944531	940	940	940	940	5
557	20250114	113400	5939831	940	940	940	940	0
558	20250114	113300	5939831	940	940	940	940	0
559	20250114	113200	5939831	940	940	940	940	3
560	20250114	113100	5937011	940	940	940	940	1
561	20250114	113000	5936071	940	940	940	940	0
562	20250114	112900	5936071	940	940	940	940	0
563	20250114	112800	5936071	940	940	940	940	0
564	20250114	112700	5936071	940	940	940	940	0
565	20250114	112600	5936071	940	940	940	940	0
566	20250114	112500	5936071	940	940	940	940	0
567	20250114	112400	5936071	940	940	940	940	0
568	20250114	112300	5936071	940	940	940	940	0
569	20250114	112200	5936071	940	940	940	940	0
570	20250114	112100	5936071	940	940	940	940	0
571	20250114	112000	5936071	940	940	940	940	5
572	20250114	111900	5931371	940	940	940	940	0
573	20250114	111800	5931371	940	940	940	940	0
574	20250114	111700	5931371	940	940	940	940	0
575	20250114	111600	5931371	940	940	940	940	0
576	20250114	111500	5931371	940	940	940	940	0
577	20250114	111400	5931371	940	940	940	940	0
578	20250114	111300	5931371	940	940	940	940	0
579	20250114	111200	5931371	940	940	940	940	0
580	20250114	111100	5931371	940	940	940	940	0
581	20250114	111000	5931371	940	940	940	940	0
582	20250114	110900	5931371	940	931	940	931	51
583	20250114	110800	5883881	940	940	940	940	0
584	20250114	110700	5883881	940	940	940	940	0
585	20250114	110600	5883881	940	940	940	940	0
586	20250114	110500	5883881	940	940	940	940	0
587	20250114	110400	5883881	940	940	940	940	0
588	20250114	110300	5883881	940	940	940	940	0
589	20250114	110200	5883881	940	940	940	940	0
590	20250114	110100	5883881	940	940	940	940	0
591	20250114	110000	5883881	940	940	940	940	6
592	20250114	105900	5878241	940	940	940	940	0
593	20250114	105800	5878241	940	940	940	940	0
594	20250114	105700	5878241	940	940	940	940	0
595	20250114	105600	5878241	940	940	940	940	0
596	20250114	105500	5878241	940	940	940	940	0
597	20250114	105400	5878241	940	940	940	940	0
598	20250114	105300	5878241	940	940	940	940	1
599	20250114	105200	5877301	929	929	929	929	306
600	20250114	105100	5593027	940	940	940	940	0
601	20250114	105000	5593027	940	940	940	940	0
602	20250114	104900	5593027	940	940	940	940	1
603	20250114	104800	5592087	929	929	929	929	0
604	20250114	104700	5592087	929	929	929	929	0
605	20250114	104600	5592087	929	929	929	929	0
606	20250114	104500	5592087	929	929	929	929	0
607	20250114	104400	5592087	929	929	929	929	0
608	20250114	104300	5592087	929	941	941	929	297
609	20250114	104200	5312622	941	941	941	941	0
610	20250114	104100	5312622	941	941	941	941	0
611	20250114	104000	5312622	941	941	941	941	0
612	20250114	103900	5312622	941	941	941	941	0
613	20250114	103800	5312622	941	941	941	941	0
614	20250114	103700	5312622	941	941	941	941	0
615	20250114	103600	5312622	941	941	941	941	0
616	20250114	103500	5312622	941	941	941	941	0
617	20250114	103400	5312622	941	941	941	941	0
618	20250114	103300	5312622	941	941	941	941	0
619	20250114	103200	5312622	941	941	941	941	0
620	20250114	103100	5312622	941	941	941	941	0
621	20250114	103000	5312622	941	941	941	941	0
622	20250114	102900	5312622	941	941	941	941	0
623	20250114	102800	5312622	941	941	941	941	0
624	20250114	102700	5312622	941	941	941	941	0
625	20250114	102600	5312622	941	941	941	941	0
626	20250114	102500	5312622	941	941	941	941	0
627	20250114	102400	5312622	941	941	941	941	0
628	20250114	102300	5312622	941	941	941	941	1
629	20250114	102200	5311681	925	931	931	925	1925
630	20250114	102100	3524876	941	941	941	941	0
631	20250114	102000	3524876	941	932	941	931	74
632	20250114	101900	3455921	942	942	942	942	0
633	20250114	101800	3455921	942	942	942	942	0
634	20250114	101700	3455921	942	942	942	942	0
635	20250114	101600	3455921	942	942	942	942	0
636	20250114	101500	3455921	942	942	942	942	0
637	20250114	101400	3455921	942	942	942	942	0
638	20250114	101300	3455921	942	942	942	942	0
639	20250114	101200	3455921	942	942	942	942	0
640	20250114	101100	3455921	942	942	942	942	0
641	20250114	101000	3455921	942	942	942	942	0
642	20250114	100900	3455921	942	942	942	942	0
643	20250114	100800	3455921	942	942	942	942	0
644	20250114	100700	3455921	942	942	942	942	0
645	20250114	100600	3455921	942	942	942	942	0
646	20250114	100500	3455921	942	942	942	942	0
647	20250114	100400	3455921	942	942	942	942	0
648	20250114	100300	3455921	942	942	942	942	0
649	20250114	100200	3455921	942	942	942	942	0
650	20250114	100100	3455921	942	942	942	942	0
651	20250114	100000	3455921	942	942	942	942	0
652	20250114	095900	3455921	942	942	942	942	0
653	20250114	095800	3455921	942	942	942	942	0
654	20250114	095700	3455921	942	942	942	942	0
655	20250114	095600	3455921	942	942	942	942	0
656	20250114	095500	3455921	942	942	942	942	0
657	20250114	095400	3455921	942	942	942	942	0
658	20250114	095300	3455921	942	942	942	942	0
659	20250114	095200	3455921	942	942	942	942	1
660	20250114	095100	3454979	932	932	932	932	0
661	20250114	095000	3454979	932	932	932	932	10
662	20250114	094900	3445659	938	938	938	938	0
663	20250114	094800	3445659	938	938	938	938	0
664	20250114	094700	3445659	938	938	938	938	0
665	20250114	094600	3445659	938	938	938	938	0
666	20250114	094500	3445659	938	938	938	938	0
667	20250114	094400	3445659	938	938	938	938	0
668	20250114	094300	3445659	938	938	938	938	5
669	20250114	094200	3440969	938	938	938	938	0
670	20250114	094100	3440969	938	938	938	938	0
671	20250114	094000	3440969	938	938	938	938	1
672	20250114	093900	3440031	932	932	932	932	0
673	20250114	093800	3440031	932	932	932	932	0
674	20250114	093700	3440031	932	932	932	932	0
675	20250114	093600	3440031	932	932	932	932	0
676	20250114	093500	3440031	932	932	932	932	0
677	20250114	093400	3440031	932	932	932	932	0
678	20250114	093300	3440031	932	932	932	932	0
679	20250114	093200	3440031	932	932	932	932	0
680	20250114	093100	3440031	932	932	932	932	0
681	20250114	093000	3440031	932	932	932	932	0
682	20250114	092900	3440031	932	932	932	932	0
683	20250114	092800	3440031	932	932	932	932	0
684	20250114	092700	3440031	932	932	932	932	78
685	20250114	092600	3367335	932	932	932	932	0
686	20250114	092500	3367335	932	932	932	932	0
687	20250114	092400	3367335	932	932	932	932	0
688	20250114	092300	3367335	932	938	938	932	780
689	20250114	092200	2637259	943	943	943	943	0
690	20250114	092100	2637259	943	943	943	943	0
691	20250114	092000	2637259	943	943	943	943	0
692	20250114	091900	2637259	943	943	943	943	0
693	20250114	091800	2637259	943	943	943	943	0
694	20250114	091700	2637259	943	943	943	943	0
695	20250114	091600	2637259	943	943	943	943	1
696	20250114	091500	2636316	938	938	938	938	0
697	20250114	091400	2636316	938	938	938	938	0
698	20250114	091300	2636316	938	938	938	938	0
699	20250114	091200	2636316	938	938	938	938	0
700	20250114	091100	2636316	938	939	939	938	736
701	20250114	091000	1945627	943	943	943	943	0
702	20250114	090900	1945627	943	943	943	943	0
703	20250114	090800	1945627	943	943	943	943	0
704	20250114	090700	1945627	943	943	943	943	0
705	20250114	090600	1945627	943	943	943	943	0
706	20250114	090500	1945627	943	943	943	943	0
707	20250114	090400	1945627	943	943	943	943	0
708	20250114	090300	1945627	943	943	943	943	0
709	20250114	090200	1945627	943	943	943	943	0
710	20250114	090100	1945627	943	940	943	939	184
711	20250114	090000	1772678	940	943	943	940	388