KissMeData/021040/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	190700	15515775	979	979	979	979	1605
3	20250113	190600	15515775	979	979	979	979	0
4	20250113	190500	15515775	979	979	979	979	0
5	20250113	190400	15515775	979	979	979	979	0
6	20250113	190300	15515775	979	979	979	979	0
7	20250113	190200	15515775	979	979	979	979	0
8	20250113	190100	15515775	979	979	979	979	0
9	20250113	190000	15515775	979	979	979	979	0
10	20250113	185900	15515775	979	979	979	979	0
11	20250113	185800	15515775	979	979	979	979	0
12	20250113	185700	15515775	979	979	979	979	0
13	20250113	185600	15515775	979	979	979	979	0
14	20250113	185500	15515775	979	979	979	979	0
15	20250113	185400	15515775	979	979	979	979	0
16	20250113	185300	15515775	979	979	979	979	0
17	20250113	185200	15515775	979	979	979	979	0
18	20250113	185100	15515775	979	979	979	979	0
19	20250113	185000	15515775	979	979	979	979	0
20	20250113	184900	15515775	979	979	979	979	0
21	20250113	184800	15515775	979	979	979	979	0
22	20250113	184700	15515775	979	979	979	979	0
23	20250113	184600	15515775	979	979	979	979	0
24	20250113	184500	15515775	979	979	979	979	0
25	20250113	184400	15515775	979	979	979	979	0
26	20250113	184300	15515775	979	979	979	979	0
27	20250113	184200	15515775	979	979	979	979	0
28	20250113	184100	15515775	979	979	979	979	0
29	20250113	184000	15515775	979	979	979	979	0
30	20250113	183900	15515775	979	979	979	979	0
31	20250113	183800	15515775	979	979	979	979	0
32	20250113	183700	15515775	979	979	979	979	1605
33	20250113	183600	15515775	979	979	979	979	0
34	20250113	183500	15515775	979	979	979	979	0
35	20250113	183400	15515775	979	979	979	979	0
36	20250113	183300	15515775	979	979	979	979	0
37	20250113	183200	15515775	979	979	979	979	0
38	20250113	183100	15515775	979	979	979	979	0
39	20250113	183000	15515775	979	979	979	979	0
40	20250113	182900	15515775	979	979	979	979	0
41	20250113	182800	15515775	979	979	979	979	0
42	20250113	182700	15515775	979	979	979	979	0
43	20250113	182600	15515775	979	979	979	979	0
44	20250113	182500	15515775	979	979	979	979	0
45	20250113	182400	15515775	979	979	979	979	0
46	20250113	182300	15515775	979	979	979	979	0
47	20250113	182200	15515775	979	979	979	979	0
48	20250113	182100	15515775	979	979	979	979	0
49	20250113	182000	15515775	979	979	979	979	0
50	20250113	181900	15515775	979	979	979	979	0
51	20250113	181800	15515775	979	979	979	979	0
52	20250113	181700	15515775	979	979	979	979	0
53	20250113	181600	15515775	979	979	979	979	0
54	20250113	181500	15515775	979	979	979	979	0
55	20250113	181400	15515775	979	979	979	979	0
56	20250113	181300	15515775	979	979	979	979	0
57	20250113	181200	15515775	979	979	979	979	0
58	20250113	181100	15515775	979	979	979	979	0
59	20250113	181000	15515775	979	979	979	979	0
60	20250113	180900	15515775	979	979	979	979	0
61	20250113	180800	15515775	979	979	979	979	0
62	20250113	180700	15515775	979	979	979	979	1605
63	20250113	180600	15515775	979	979	979	979	0
64	20250113	180500	15515775	979	979	979	979	0
65	20250113	180400	15515775	979	979	979	979	0
66	20250113	180300	15515775	979	979	979	979	0
67	20250113	180200	15515775	979	979	979	979	0
68	20250113	180100	15515775	979	979	979	979	0
69	20250113	180000	15515775	979	979	979	979	0
70	20250113	175900	15515775	979	979	979	979	0
71	20250113	175800	15515775	979	979	979	979	0
72	20250113	175700	15515775	979	979	979	979	0
73	20250113	175600	15515775	979	979	979	979	0
74	20250113	175500	15515775	979	979	979	979	0
75	20250113	175400	15515775	979	979	979	979	0
76	20250113	175300	15515775	979	979	979	979	0
77	20250113	175200	15515775	979	979	979	979	0
78	20250113	175100	15515775	979	979	979	979	0
79	20250113	175000	15515775	979	979	979	979	0
80	20250113	174900	15515775	979	979	979	979	0
81	20250113	174800	15515775	979	979	979	979	0
82	20250113	174700	15515775	979	979	979	979	0
83	20250113	174600	15515775	979	979	979	979	0
84	20250113	174500	15515775	979	979	979	979	0
85	20250113	174400	15515775	979	979	979	979	0
86	20250113	174300	15515775	979	979	979	979	0
87	20250113	174200	15515775	979	979	979	979	0
88	20250113	174100	15515775	979	979	979	979	0
89	20250113	174000	15515775	979	979	979	979	0
90	20250113	173900	15515775	979	979	979	979	0
91	20250113	173800	15515775	979	979	979	979	0
92	20250113	173700	15515775	979	979	979	979	1605
93	20250113	173600	15515775	979	979	979	979	0
94	20250113	173500	15515775	979	979	979	979	0
95	20250113	173400	15515775	979	979	979	979	0
96	20250113	173300	15515775	979	979	979	979	0
97	20250113	173200	15515775	979	979	979	979	0
98	20250113	173100	15515775	979	979	979	979	0
99	20250113	173000	15515775	979	979	979	979	0
100	20250113	172900	15515775	979	979	979	979	0
101	20250113	172800	15515775	979	979	979	979	0
102	20250113	172700	15515775	979	979	979	979	0
103	20250113	172600	15515775	979	979	979	979	0
104	20250113	172500	15515775	979	979	979	979	0
105	20250113	172400	15515775	979	979	979	979	0
106	20250113	172300	15515775	979	979	979	979	0
107	20250113	172200	15515775	979	979	979	979	0
108	20250113	172100	15515775	979	979	979	979	0
109	20250113	172000	15515775	979	979	979	979	0
110	20250113	171900	15515775	979	979	979	979	0
111	20250113	171800	15515775	979	979	979	979	0
112	20250113	171700	15515775	979	979	979	979	0
113	20250113	171600	15515775	979	979	979	979	0
114	20250113	171500	15515775	979	979	979	979	0
115	20250113	171400	15515775	979	979	979	979	0
116	20250113	171300	15515775	979	979	979	979	0
117	20250113	171200	15515775	979	979	979	979	0
118	20250113	171100	15515775	979	979	979	979	0
119	20250113	171000	15515775	979	979	979	979	0
120	20250113	170900	15515775	979	979	979	979	0
121	20250113	170800	15515775	979	979	979	979	0
122	20250113	170700	15515775	979	979	979	979	1605
123	20250113	170600	15515775	979	979	979	979	0
124	20250113	170500	15515775	979	979	979	979	0
125	20250113	170400	15515775	979	979	979	979	0
126	20250113	170300	15515775	979	979	979	979	0
127	20250113	170200	15515775	979	979	979	979	0
128	20250113	170100	15515775	979	979	979	979	0
129	20250113	170000	15515775	979	979	979	979	0
130	20250113	165900	15515775	979	979	979	979	0
131	20250113	165800	15515775	979	979	979	979	0
132	20250113	165700	15515775	979	979	979	979	0
133	20250113	165600	15515775	979	979	979	979	0
134	20250113	165500	15515775	979	979	979	979	0
135	20250113	165400	15515775	979	979	979	979	0
136	20250113	165300	15515775	979	979	979	979	0
137	20250113	165200	15515775	979	979	979	979	0
138	20250113	165100	15515775	979	979	979	979	0
139	20250113	165000	15515775	979	979	979	979	0
140	20250113	164900	15515775	979	979	979	979	0
141	20250113	164800	15515775	979	979	979	979	0
142	20250113	164700	15515775	979	979	979	979	0
143	20250113	164600	15515775	979	979	979	979	0
144	20250113	164500	15515775	979	979	979	979	0
145	20250113	164400	15515775	979	979	979	979	0
146	20250113	164300	15515775	979	979	979	979	0
147	20250113	164200	15515775	979	979	979	979	0
148	20250113	164100	15515775	979	979	979	979	0
149	20250113	164000	15515775	979	979	979	979	0
150	20250113	163900	15515775	979	979	979	979	0
151	20250113	163800	15515775	979	979	979	979	0
152	20250113	163700	15515775	979	979	979	979	1605
153	20250113	163600	15515775	979	979	979	979	0
154	20250113	163500	15515775	979	979	979	979	0
155	20250113	163400	15515775	979	979	979	979	0
156	20250113	163300	15515775	979	979	979	979	0
157	20250113	163200	15515775	979	979	979	979	0
158	20250113	163100	15515775	979	979	979	979	0
159	20250113	163000	15515775	979	979	979	979	0
160	20250113	162900	15515775	979	979	979	979	0
161	20250113	162800	15515775	979	979	979	979	0
162	20250113	162700	15515775	979	979	979	979	0
163	20250113	162600	15515775	979	979	979	979	0
164	20250113	162500	15515775	979	979	979	979	0
165	20250113	162400	15515775	979	979	979	979	0
166	20250113	162300	15515775	979	979	979	979	0
167	20250113	162200	15515775	979	979	979	979	0
168	20250113	162100	15515775	979	979	979	979	0
169	20250113	162000	15515775	979	979	979	979	0
170	20250113	161900	15515775	979	979	979	979	0
171	20250113	161800	15515775	979	979	979	979	0
172	20250113	161700	15515775	979	979	979	979	0
173	20250113	161600	15515775	979	979	979	979	0
174	20250113	161500	15515775	979	979	979	979	0
175	20250113	161400	15515775	979	979	979	979	0
176	20250113	161300	15515775	979	979	979	979	0
177	20250113	161200	15515775	979	979	979	979	0
178	20250113	161100	15515775	979	979	979	979	0
179	20250113	161000	15515775	979	979	979	979	0
180	20250113	160900	15515775	979	979	979	979	0
181	20250113	160800	15515775	979	979	979	979	0
182	20250113	160700	15515775	979	979	979	979	1605
183	20250113	160600	15515775	979	979	979	979	0
184	20250113	160500	15515775	979	979	979	979	0
185	20250113	160400	15515775	979	979	979	979	0
186	20250113	160300	15515775	979	979	979	979	0
187	20250113	160200	15515775	979	979	979	979	0
188	20250113	160100	15515775	979	979	979	979	0
189	20250113	160000	15515775	979	979	979	979	0
190	20250113	155900	15515775	979	979	979	979	0
191	20250113	155800	15515775	979	979	979	979	0
192	20250113	155700	15515775	979	979	979	979	0
193	20250113	155600	15515775	979	979	979	979	0
194	20250113	155500	15515775	979	979	979	979	0
195	20250113	155400	15515775	979	979	979	979	0
196	20250113	155300	15515775	979	979	979	979	0
197	20250113	155200	15515775	979	979	979	979	0
198	20250113	155100	15515775	979	979	979	979	0
199	20250113	155000	15515775	979	979	979	979	0
200	20250113	154900	15515775	979	979	979	979	0
201	20250113	154800	15515775	979	979	979	979	0
202	20250113	154700	15515775	979	979	979	979	0
203	20250113	154600	15515775	979	979	979	979	0
204	20250113	154500	15515775	979	979	979	979	0
205	20250113	154400	15515775	979	979	979	979	0
206	20250113	154300	15515775	979	979	979	979	0
207	20250113	154200	15515775	979	979	979	979	0
208	20250113	154100	15515775	979	979	979	979	0
209	20250113	154000	15515775	979	979	979	979	0
210	20250113	153900	15515775	979	979	979	979	0
211	20250113	153800	15515775	979	979	979	979	0
212	20250113	153700	15515775	979	979	979	979	1605
213	20250113	153600	15515775	979	979	979	979	0
214	20250113	153500	15515775	979	979	979	979	0
215	20250113	153400	15515775	979	979	979	979	0
216	20250113	153300	15515775	979	979	979	979	0
217	20250113	153200	15515775	979	979	979	979	0
218	20250113	153100	15515775	979	979	979	979	0
219	20250113	153000	15515775	979	979	979	979	1605
220	20250113	152900	13944480	984	984	984	984	0
221	20250113	152800	13944480	984	984	984	984	0
222	20250113	152700	13944480	984	984	984	984	0
223	20250113	152600	13944480	984	984	984	984	0
224	20250113	152500	13944480	984	984	984	984	0
225	20250113	152400	13944480	984	984	984	984	0
226	20250113	152300	13944480	984	984	984	984	0
227	20250113	152200	13944480	984	984	984	984	0
228	20250113	152100	13944480	984	984	984	984	0
229	20250113	152000	13944480	984	984	984	984	0
230	20250113	151900	13944480	984	984	984	984	0
231	20250113	151800	13944480	984	984	984	984	5
232	20250113	151700	13939560	984	984	984	984	89
233	20250113	151600	13851984	980	983	984	980	322
234	20250113	151500	13535457	980	980	980	980	0
235	20250113	151400	13535457	980	980	980	980	0
236	20250113	151300	13535457	980	980	980	980	0
237	20250113	151200	13535457	980	980	980	980	0
238	20250113	151100	13535457	980	980	980	980	300
239	20250113	151000	13241457	985	985	985	985	0
240	20250113	150900	13241457	985	985	985	985	0
241	20250113	150800	13241457	985	985	985	985	0
242	20250113	150700	13241457	985	985	985	985	0
243	20250113	150600	13241457	985	985	985	985	0
244	20250113	150500	13241457	985	985	985	985	0
245	20250113	150400	13241457	985	985	985	985	1
246	20250113	150300	13240472	981	981	981	981	0
247	20250113	150200	13240472	981	981	981	981	1
248	20250113	150100	13239491	980	980	980	980	0
249	20250113	150000	13239491	980	980	980	980	0
250	20250113	145900	13239491	980	980	980	980	0
251	20250113	145800	13239491	980	980	980	980	0
252	20250113	145700	13239491	980	980	980	980	0
253	20250113	145600	13239491	980	980	980	980	0
254	20250113	145500	13239491	980	980	980	980	0
255	20250113	145400	13239491	980	980	980	980	0
256	20250113	145300	13239491	980	980	980	980	0
257	20250113	145200	13239491	980	980	980	980	0
258	20250113	145100	13239491	980	980	980	980	0
259	20250113	145000	13239491	980	980	980	980	0
260	20250113	144900	13239491	980	980	980	980	0
261	20250113	144800	13239491	980	980	980	980	0
262	20250113	144700	13239491	980	980	980	980	0
263	20250113	144600	13239491	980	980	980	980	0
264	20250113	144500	13239491	980	980	980	980	0
265	20250113	144400	13239491	980	980	980	980	0
266	20250113	144300	13239491	980	980	980	980	0
267	20250113	144200	13239491	980	980	980	980	100
268	20250113	144100	13141491	980	980	980	980	0
269	20250113	144000	13141491	980	980	980	980	49
270	20250113	143900	13093471	980	980	980	980	0
271	20250113	143800	13093471	980	980	980	980	0
272	20250113	143700	13093471	980	980	980	980	0
273	20250113	143600	13093471	980	980	980	980	0
274	20250113	143500	13093471	980	980	980	980	0
275	20250113	143400	13093471	980	980	980	980	0
276	20250113	143300	13093471	980	980	980	980	1000
277	20250113	143200	12113471	986	986	986	986	0
278	20250113	143100	12113471	986	986	986	986	0
279	20250113	143000	12113471	986	986	986	986	0
280	20250113	142900	12113471	986	986	986	986	0
281	20250113	142800	12113471	986	986	986	986	0
282	20250113	142700	12113471	986	986	986	986	0
283	20250113	142600	12113471	986	986	986	986	0
284	20250113	142500	12113471	986	986	986	986	0
285	20250113	142400	12113471	986	986	986	986	0
286	20250113	142300	12113471	986	986	986	986	0
287	20250113	142200	12113471	986	986	986	986	0
288	20250113	142100	12113471	986	986	986	986	0
289	20250113	142000	12113471	986	986	986	986	0
290	20250113	141900	12113471	986	986	986	986	0
291	20250113	141800	12113471	986	986	986	986	0
292	20250113	141700	12113471	986	986	986	986	0
293	20250113	141600	12113471	986	986	986	986	0
294	20250113	141500	12113471	986	986	986	986	0
295	20250113	141400	12113471	986	986	986	986	0
296	20250113	141300	12113471	986	986	986	986	0
297	20250113	141200	12113471	986	986	986	986	0
298	20250113	141100	12113471	986	986	986	986	0
299	20250113	141000	12113471	986	986	986	986	0
300	20250113	140900	12113471	986	986	986	986	0
301	20250113	140800	12113471	986	986	986	986	0
302	20250113	140700	12113471	986	986	986	986	0
303	20250113	140600	12113471	986	986	986	986	0
304	20250113	140500	12113471	986	986	986	986	0
305	20250113	140400	12113471	986	986	986	986	0
306	20250113	140300	12113471	986	986	986	986	0
307	20250113	140200	12113471	986	986	986	986	0
308	20250113	140100	12113471	986	986	986	986	0
309	20250113	140000	12113471	986	986	986	986	0
310	20250113	135900	12113471	986	986	986	986	0
311	20250113	135800	12113471	986	986	986	986	0
312	20250113	135700	12113471	986	986	986	986	0
313	20250113	135600	12113471	986	986	986	986	0
314	20250113	135500	12113471	986	986	986	986	0
315	20250113	135400	12113471	986	986	986	986	0
316	20250113	135300	12113471	986	986	986	986	0
317	20250113	135200	12113471	986	986	986	986	0
318	20250113	135100	12113471	986	986	986	986	0
319	20250113	135000	12113471	986	986	986	986	1
320	20250113	134900	12112485	980	980	980	980	0
321	20250113	134800	12112485	980	980	980	980	0
322	20250113	134700	12112485	980	980	980	980	0
323	20250113	134600	12112485	980	980	980	980	0
324	20250113	134500	12112485	980	980	980	980	0
325	20250113	134400	12112485	980	980	980	980	0
326	20250113	134300	12112485	980	980	980	980	0
327	20250113	134200	12112485	980	980	980	980	0
328	20250113	134100	12112485	980	980	980	980	0
329	20250113	134000	12112485	980	980	980	980	0
330	20250113	133900	12112485	980	986	986	980	1035
331	20250113	133800	11097749	981	981	981	981	0
332	20250113	133700	11097749	981	981	981	981	0
333	20250113	133600	11097749	981	981	981	981	0
334	20250113	133500	11097749	981	981	981	981	0
335	20250113	133400	11097749	981	981	981	981	0
336	20250113	133300	11097749	981	981	981	981	30
337	20250113	133200	11068319	981	981	981	981	0
338	20250113	133100	11068319	981	981	981	981	0
339	20250113	133000	11068319	981	981	981	981	0
340	20250113	132900	11068319	981	981	981	981	66
341	20250113	132800	11003573	987	987	987	987	0
342	20250113	132700	11003573	987	987	987	987	0
343	20250113	132600	11003573	987	987	987	987	0
344	20250113	132500	11003573	987	987	987	987	0
345	20250113	132400	11003573	987	987	987	987	0
346	20250113	132300	11003573	987	987	987	987	0
347	20250113	132200	11003573	987	987	987	987	0
348	20250113	132100	11003573	987	987	987	987	0
349	20250113	132000	11003573	987	987	987	987	0
350	20250113	131900	11003573	987	987	987	987	0
351	20250113	131800	11003573	987	987	987	987	0
352	20250113	131700	11003573	987	987	987	987	0
353	20250113	131600	11003573	987	987	987	987	0
354	20250113	131500	11003573	987	987	987	987	0
355	20250113	131400	11003573	987	987	987	987	0
356	20250113	131300	11003573	987	987	987	987	0
357	20250113	131200	11003573	987	987	987	987	0
358	20250113	131100	11003573	987	987	987	987	0
359	20250113	131000	11003573	987	987	987	987	0
360	20250113	130900	11003573	987	987	987	987	0
361	20250113	130800	11003573	987	987	987	987	0
362	20250113	130700	11003573	987	987	987	987	0
363	20250113	130600	11003573	987	987	987	987	0
364	20250113	130500	11003573	987	987	987	987	100
365	20250113	130400	10904873	987	987	987	987	0
366	20250113	130300	10904873	987	987	987	987	0
367	20250113	130200	10904873	987	987	987	987	0
368	20250113	130100	10904873	987	987	987	987	0
369	20250113	130000	10904873	987	987	987	987	0
370	20250113	125900	10904873	987	987	987	987	0
371	20250113	125800	10904873	987	987	987	987	0
372	20250113	125700	10904873	987	987	987	987	0
373	20250113	125600	10904873	987	987	987	987	0
374	20250113	125500	10904873	987	987	987	987	0
375	20250113	125400	10904873	987	987	987	987	0
376	20250113	125300	10904873	987	987	987	987	0
377	20250113	125200	10904873	987	987	987	987	0
378	20250113	125100	10904873	987	987	987	987	0
379	20250113	125000	10904873	987	987	987	987	0
380	20250113	124900	10904873	987	987	987	987	0
381	20250113	124800	10904873	987	987	987	987	0
382	20250113	124700	10904873	987	987	987	987	0
383	20250113	124600	10904873	987	987	987	987	0
384	20250113	124500	10904873	987	987	987	987	0
385	20250113	124400	10904873	987	987	987	987	0
386	20250113	124300	10904873	987	987	987	987	0
387	20250113	124200	10904873	987	987	987	987	0
388	20250113	124100	10904873	987	987	987	987	0
389	20250113	124000	10904873	987	987	987	987	0
390	20250113	123900	10904873	987	987	987	987	0
391	20250113	123800	10904873	987	987	987	987	0
392	20250113	123700	10904873	987	987	987	987	0
393	20250113	123600	10904873	987	987	987	987	0
394	20250113	123500	10904873	987	987	987	987	1
395	20250113	123400	10903886	980	980	980	980	0
396	20250113	123300	10903886	980	980	980	980	0
397	20250113	123200	10903886	980	980	980	980	0
398	20250113	123100	10903886	980	980	980	980	1
399	20250113	123000	10902906	979	979	979	979	0
400	20250113	122900	10902906	979	979	979	979	0
401	20250113	122800	10902906	979	979	979	979	0
402	20250113	122700	10902906	979	979	979	979	0
403	20250113	122600	10902906	979	979	979	979	0
404	20250113	122500	10902906	979	979	979	979	37
405	20250113	122400	10866683	980	980	980	980	0
406	20250113	122300	10866683	980	980	980	980	0
407	20250113	122200	10866683	980	981	981	980	250
408	20250113	122100	10621673	980	980	980	980	0
409	20250113	122000	10621673	980	980	980	980	0
410	20250113	121900	10621673	980	980	980	980	0
411	20250113	121800	10621673	980	980	980	980	0
412	20250113	121700	10621673	980	980	980	980	0
413	20250113	121600	10621673	980	980	980	980	0
414	20250113	121500	10621673	980	980	980	980	0
415	20250113	121400	10621673	980	980	980	980	0
416	20250113	121300	10621673	980	980	980	980	0
417	20250113	121200	10621673	980	980	980	980	40
418	20250113	121100	10582473	979	979	979	979	0
419	20250113	121000	10582473	979	979	979	979	0
420	20250113	120900	10582473	979	979	979	979	0
421	20250113	120800	10582473	979	979	979	979	0
422	20250113	120700	10582473	979	979	979	979	0
423	20250113	120600	10582473	979	979	979	979	0
424	20250113	120500	10582473	979	979	979	979	0
425	20250113	120400	10582473	979	979	979	979	0
426	20250113	120300	10582473	979	979	979	979	0
427	20250113	120200	10582473	979	979	979	979	0
428	20250113	120100	10582473	979	979	979	979	0
429	20250113	120000	10582473	979	979	979	979	0
430	20250113	115900	10582473	979	979	979	979	0
431	20250113	115800	10582473	979	979	979	979	0
432	20250113	115700	10582473	979	979	979	979	0
433	20250113	115600	10582473	979	979	979	979	0
434	20250113	115500	10582473	979	979	979	979	0
435	20250113	115400	10582473	979	979	979	979	0
436	20250113	115300	10582473	979	979	979	979	0
437	20250113	115200	10582473	979	979	979	979	0
438	20250113	115100	10582473	979	979	979	979	47
439	20250113	115000	10536460	987	987	987	987	0
440	20250113	114900	10536460	987	987	987	987	0
441	20250113	114800	10536460	987	987	987	987	0
442	20250113	114700	10536460	987	987	987	987	0
443	20250113	114600	10536460	987	987	987	987	0
444	20250113	114500	10536460	987	987	987	987	0
445	20250113	114400	10536460	987	987	987	987	0
446	20250113	114300	10536460	987	987	987	987	0
447	20250113	114200	10536460	987	987	987	987	0
448	20250113	114100	10536460	987	987	987	987	0
449	20250113	114000	10536460	987	987	987	987	0
450	20250113	113900	10536460	987	987	987	987	0
451	20250113	113800	10536460	987	987	987	987	0
452	20250113	113700	10536460	987	987	987	987	0
453	20250113	113600	10536460	987	987	987	987	0
454	20250113	113500	10536460	987	987	987	987	1
455	20250113	113400	10535473	980	980	980	980	0
456	20250113	113300	10535473	980	980	980	980	2807
457	20250113	113200	7784613	989	989	989	989	0
458	20250113	113100	7784613	989	989	989	989	0
459	20250113	113000	7784613	989	989	989	989	0
460	20250113	112900	7784613	989	989	989	989	0
461	20250113	112800	7784613	989	989	989	989	0
462	20250113	112700	7784613	989	989	989	989	0
463	20250113	112600	7784613	989	989	989	989	1
464	20250113	112500	7783624	980	980	980	980	0
465	20250113	112400	7783624	980	981	981	980	2000
466	20250113	112300	5822618	989	989	989	989	0
467	20250113	112200	5822618	989	989	989	989	0
468	20250113	112100	5822618	989	989	989	989	0
469	20250113	112000	5822618	989	989	989	989	0
470	20250113	111900	5822618	989	989	989	989	0
471	20250113	111800	5822618	989	989	989	989	0
472	20250113	111700	5822618	989	989	989	989	0
473	20250113	111600	5822618	989	989	989	989	0
474	20250113	111500	5822618	989	989	989	989	0
475	20250113	111400	5822618	989	989	989	989	0
476	20250113	111300	5822618	989	989	989	989	0
477	20250113	111200	5822618	989	989	989	989	0
478	20250113	111100	5822618	989	989	989	989	0
479	20250113	111000	5822618	989	989	989	989	0
480	20250113	110900	5822618	989	989	989	989	0
481	20250113	110800	5822618	989	989	989	989	0
482	20250113	110700	5822618	989	989	989	989	0
483	20250113	110600	5822618	989	989	989	989	0
484	20250113	110500	5822618	989	989	989	989	0
485	20250113	110400	5822618	989	989	989	989	0
486	20250113	110300	5822618	989	989	989	989	0
487	20250113	110200	5822618	989	989	989	989	0
488	20250113	110100	5822618	989	989	989	989	0
489	20250113	110000	5822618	989	989	989	989	0
490	20250113	105900	5822618	989	989	989	989	0
491	20250113	105800	5822618	989	989	989	989	0
492	20250113	105700	5822618	989	989	989	989	0
493	20250113	105600	5822618	989	989	989	989	0
494	20250113	105500	5822618	989	989	989	989	0
495	20250113	105400	5822618	989	989	989	989	0
496	20250113	105300	5822618	989	989	989	989	0
497	20250113	105200	5822618	989	989	989	989	0
498	20250113	105100	5822618	989	989	989	989	0
499	20250113	105000	5822618	989	989	989	989	0
500	20250113	104900	5822618	989	989	989	989	0
501	20250113	104800	5822618	989	989	989	989	0
502	20250113	104700	5822618	989	989	989	989	0
503	20250113	104600	5822618	989	989	989	989	0
504	20250113	104500	5822618	989	989	989	989	0
505	20250113	104400	5822618	989	989	989	989	0
506	20250113	104300	5822618	989	989	989	989	0
507	20250113	104200	5822618	989	989	989	989	0
508	20250113	104100	5822618	989	989	989	989	0
509	20250113	104000	5822618	989	989	989	989	0
510	20250113	103900	5822618	989	989	989	989	0
511	20250113	103800	5822618	989	989	989	989	0
512	20250113	103700	5822618	989	989	989	989	0
513	20250113	103600	5822618	989	989	989	989	0
514	20250113	103500	5822618	989	989	989	989	0
515	20250113	103400	5822618	989	989	989	989	0
516	20250113	103300	5822618	989	989	989	989	0
517	20250113	103200	5822618	989	989	989	989	0
518	20250113	103100	5822618	989	989	989	989	0
519	20250113	103000	5822618	989	989	989	989	0
520	20250113	102900	5822618	989	989	989	989	0
521	20250113	102800	5822618	989	989	989	989	0
522	20250113	102700	5822618	989	989	989	989	0
523	20250113	102600	5822618	989	989	989	989	0
524	20250113	102500	5822618	989	989	989	989	0
525	20250113	102400	5822618	989	989	989	989	0
526	20250113	102300	5822618	989	989	989	989	9
527	20250113	102200	5813717	989	989	989	989	0
528	20250113	102100	5813717	989	989	989	989	0
529	20250113	102000	5813717	989	989	989	989	0
530	20250113	101900	5813717	989	989	989	989	0
531	20250113	101800	5813717	989	989	989	989	0
532	20250113	101700	5813717	989	989	989	989	0
533	20250113	101600	5813717	989	989	989	989	0
534	20250113	101500	5813717	989	989	989	989	0
535	20250113	101400	5813717	989	989	989	989	0
536	20250113	101300	5813717	989	989	989	989	0
537	20250113	101200	5813717	989	989	989	989	0
538	20250113	101100	5813717	989	989	989	989	0
539	20250113	101000	5813717	989	989	989	989	0
540	20250113	100900	5813717	989	989	989	989	0
541	20250113	100800	5813717	989	989	989	989	0
542	20250113	100700	5813717	989	989	989	989	0
543	20250113	100600	5813717	989	989	989	989	0
544	20250113	100500	5813717	989	989	989	989	0
545	20250113	100400	5813717	989	989	989	989	1
546	20250113	100300	5812728	982	982	982	982	0
547	20250113	100200	5812728	982	986	986	982	2032
548	20250113	100100	3809192	986	986	986	986	0
549	20250113	100000	3809192	986	986	986	986	0
550	20250113	095900	3809192	986	986	986	986	0
551	20250113	095800	3809192	986	986	986	986	0
552	20250113	095700	3809192	986	986	986	986	0
553	20250113	095600	3809192	986	986	986	986	0
554	20250113	095500	3809192	986	986	986	986	0
555	20250113	095400	3809192	986	986	986	986	0
556	20250113	095300	3809192	986	986	986	986	0
557	20250113	095200	3809192	986	986	986	986	0
558	20250113	095100	3809192	986	986	986	986	0
559	20250113	095000	3809192	986	986	986	986	0
560	20250113	094900	3809192	986	986	986	986	0
561	20250113	094800	3809192	986	986	986	986	1
562	20250113	094700	3808206	980	981	986	980	182
563	20250113	094600	3629742	981	981	981	981	114
564	20250113	094500	3517908	981	982	982	981	297
565	20250113	094400	3226550	988	988	988	988	0
566	20250113	094300	3226550	988	988	988	988	1
567	20250113	094200	3225562	990	990	990	990	0
568	20250113	094100	3225562	990	990	990	990	0
569	20250113	094000	3225562	990	990	990	990	0
570	20250113	093900	3225562	990	990	990	990	0
571	20250113	093800	3225562	990	990	990	990	0
572	20250113	093700	3225562	990	990	990	990	0
573	20250113	093600	3225562	990	990	990	990	0
574	20250113	093500	3225562	990	990	990	990	0
575	20250113	093400	3225562	990	982	990	980	2001
576	20250113	093300	1262549	992	992	992	992	0
577	20250113	093200	1262549	992	992	992	992	0
578	20250113	093100	1262549	992	992	992	992	0
579	20250113	093000	1262549	992	992	992	992	0
580	20250113	092900	1262549	992	992	992	992	0
581	20250113	092800	1262549	992	992	992	992	0
582	20250113	092700	1262549	992	992	992	992	0
583	20250113	092600	1262549	992	992	992	992	0
584	20250113	092500	1262549	992	992	992	992	0
585	20250113	092400	1262549	992	992	992	992	0
586	20250113	092300	1262549	992	992	992	992	0
587	20250113	092200	1262549	992	992	992	992	0
588	20250113	092100	1262549	992	992	992	992	0
589	20250113	092000	1262549	992	992	992	992	0
590	20250113	091900	1262549	992	992	992	992	1
591	20250113	091800	1261557	980	980	980	980	0
592	20250113	091700	1261557	980	980	980	980	0
593	20250113	091600	1261557	980	981	981	980	20
594	20250113	091500	1241938	993	993	993	993	0
595	20250113	091400	1241938	993	993	993	993	100
596	20250113	091300	1142638	993	992	993	992	10
597	20250113	091200	1132717	980	980	980	980	0
598	20250113	091100	1132717	980	981	981	980	259
599	20250113	091000	878642	995	995	995	995	0
600	20250113	090900	878642	995	995	995	995	0
601	20250113	090800	878642	995	995	995	995	2
602	20250113	090700	876652	991	991	991	991	0
603	20250113	090600	876652	991	991	991	991	0
604	20250113	090500	876652	991	991	991	991	84
605	20250113	090400	793408	991	991	991	991	0
606	20250113	090300	793408	991	991	991	991	1
607	20250113	090200	792417	991	981	991	980	502
608	20250113	090100	300246	981	981	981	981	300
609	20250113	090000	5946	991	991	991	991	6