KissMeData/022220/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	190700	8052178227	983	983	983	983	86575
3	20250110	190600	8052178227	983	983	983	983	0
4	20250110	190500	8052178227	983	983	983	983	0
5	20250110	190400	8052178227	983	983	983	983	0
6	20250110	190300	8052178227	983	983	983	983	0
7	20250110	190200	8052178227	983	983	983	983	0
8	20250110	190100	8052178227	983	983	983	983	0
9	20250110	190000	8052178227	983	983	983	983	0
10	20250110	185900	8052178227	983	983	983	983	0
11	20250110	185800	8052178227	983	983	983	983	0
12	20250110	185700	8052178227	983	983	983	983	0
13	20250110	185600	8052178227	983	983	983	983	0
14	20250110	185500	8052178227	983	983	983	983	0
15	20250110	185400	8052178227	983	983	983	983	0
16	20250110	185300	8052178227	983	983	983	983	0
17	20250110	185200	8052178227	983	983	983	983	0
18	20250110	185100	8052178227	983	983	983	983	0
19	20250110	185000	8052178227	983	983	983	983	0
20	20250110	184900	8052178227	983	983	983	983	0
21	20250110	184800	8052178227	983	983	983	983	0
22	20250110	184700	8052178227	983	983	983	983	0
23	20250110	184600	8052178227	983	983	983	983	0
24	20250110	184500	8052178227	983	983	983	983	0
25	20250110	184400	8052178227	983	983	983	983	0
26	20250110	184300	8052178227	983	983	983	983	0
27	20250110	184200	8052178227	983	983	983	983	0
28	20250110	184100	8052178227	983	983	983	983	0
29	20250110	184000	8052178227	983	983	983	983	0
30	20250110	183900	8052178227	983	983	983	983	0
31	20250110	183800	8052178227	983	983	983	983	0
32	20250110	183700	8052178227	983	983	983	983	86575
33	20250110	183600	8052178227	983	983	983	983	0
34	20250110	183500	8052178227	983	983	983	983	0
35	20250110	183400	8052178227	983	983	983	983	0
36	20250110	183300	8052178227	983	983	983	983	0
37	20250110	183200	8052178227	983	983	983	983	0
38	20250110	183100	8052178227	983	983	983	983	0
39	20250110	183000	8052178227	983	983	983	983	0
40	20250110	182900	8052178227	983	983	983	983	0
41	20250110	182800	8052178227	983	983	983	983	0
42	20250110	182700	8052178227	983	983	983	983	0
43	20250110	182600	8052178227	983	983	983	983	0
44	20250110	182500	8052178227	983	983	983	983	0
45	20250110	182400	8052178227	983	983	983	983	0
46	20250110	182300	8052178227	983	983	983	983	0
47	20250110	182200	8052178227	983	983	983	983	0
48	20250110	182100	8052178227	983	983	983	983	0
49	20250110	182000	8052178227	983	983	983	983	0
50	20250110	181900	8052178227	983	983	983	983	0
51	20250110	181800	8052178227	983	983	983	983	0
52	20250110	181700	8052178227	983	983	983	983	0
53	20250110	181600	8052178227	983	983	983	983	0
54	20250110	181500	8052178227	983	983	983	983	0
55	20250110	181400	8052178227	983	983	983	983	0
56	20250110	181300	8052178227	983	983	983	983	0
57	20250110	181200	8052178227	983	983	983	983	0
58	20250110	181100	8052178227	983	983	983	983	0
59	20250110	181000	8052178227	983	983	983	983	0
60	20250110	180900	8052178227	983	983	983	983	0
61	20250110	180800	8052178227	983	983	983	983	0
62	20250110	180700	8052178227	983	983	983	983	86575
63	20250110	180600	8052178227	983	983	983	983	0
64	20250110	180500	8052178227	983	983	983	983	0
65	20250110	180400	8052178227	983	983	983	983	0
66	20250110	180300	8052178227	983	983	983	983	0
67	20250110	180200	8052178227	983	983	983	983	0
68	20250110	180100	8052178227	983	983	983	983	0
69	20250110	180000	8052178227	983	983	983	983	0
70	20250110	175900	8052178227	983	983	983	983	0
71	20250110	175800	8052178227	983	983	983	983	0
72	20250110	175700	8052178227	983	983	983	983	0
73	20250110	175600	8052178227	983	983	983	983	0
74	20250110	175500	8052178227	983	983	983	983	0
75	20250110	175400	8052178227	983	983	983	983	0
76	20250110	175300	8052178227	983	983	983	983	0
77	20250110	175200	8052178227	983	983	983	983	0
78	20250110	175100	8052178227	983	983	983	983	0
79	20250110	175000	8052178227	983	983	983	983	0
80	20250110	174900	8052178227	983	983	983	983	0
81	20250110	174800	8052178227	983	983	983	983	0
82	20250110	174700	8052178227	983	983	983	983	0
83	20250110	174600	8052178227	983	983	983	983	0
84	20250110	174500	8052178227	983	983	983	983	0
85	20250110	174400	8052178227	983	983	983	983	0
86	20250110	174300	8052178227	983	983	983	983	0
87	20250110	174200	8052178227	983	983	983	983	0
88	20250110	174100	8052178227	983	983	983	983	0
89	20250110	174000	8052178227	983	983	983	983	0
90	20250110	173900	8052178227	983	983	983	983	0
91	20250110	173800	8052178227	983	983	983	983	0
92	20250110	173700	8052178227	983	983	983	983	86575
93	20250110	173600	8052178227	983	983	983	983	0
94	20250110	173500	8052178227	983	983	983	983	0
95	20250110	173400	8052178227	983	983	983	983	0
96	20250110	173300	8052178227	983	983	983	983	0
97	20250110	173200	8052178227	983	983	983	983	0
98	20250110	173100	8052178227	983	983	983	983	0
99	20250110	173000	8052178227	983	983	983	983	0
100	20250110	172900	8052178227	983	983	983	983	0
101	20250110	172800	8052178227	983	983	983	983	0
102	20250110	172700	8052178227	983	983	983	983	0
103	20250110	172600	8052178227	983	983	983	983	0
104	20250110	172500	8052178227	983	983	983	983	0
105	20250110	172400	8052178227	983	983	983	983	0
106	20250110	172300	8052178227	983	983	983	983	0
107	20250110	172200	8052178227	983	983	983	983	0
108	20250110	172100	8052178227	983	983	983	983	0
109	20250110	172000	8052178227	983	983	983	983	0
110	20250110	171900	8052178227	983	983	983	983	0
111	20250110	171800	8052178227	983	983	983	983	0
112	20250110	171700	8052178227	983	983	983	983	0
113	20250110	171600	8052178227	983	983	983	983	0
114	20250110	171500	8052178227	983	983	983	983	0
115	20250110	171400	8052178227	983	983	983	983	0
116	20250110	171300	8052178227	983	983	983	983	0
117	20250110	171200	8052178227	983	983	983	983	0
118	20250110	171100	8052178227	983	983	983	983	0
119	20250110	171000	8052178227	983	983	983	983	0
120	20250110	170900	8052178227	983	983	983	983	0
121	20250110	170800	8052178227	983	983	983	983	0
122	20250110	170700	8052178227	983	983	983	983	86575
123	20250110	170600	8052178227	983	983	983	983	0
124	20250110	170500	8052178227	983	983	983	983	0
125	20250110	170400	8052178227	983	983	983	983	0
126	20250110	170300	8052178227	983	983	983	983	0
127	20250110	170200	8052178227	983	983	983	983	0
128	20250110	170100	8052178227	983	983	983	983	0
129	20250110	170000	8052178227	983	983	983	983	0
130	20250110	165900	8052178227	983	983	983	983	0
131	20250110	165800	8052178227	983	983	983	983	0
132	20250110	165700	8052178227	983	983	983	983	0
133	20250110	165600	8052178227	983	983	983	983	0
134	20250110	165500	8052178227	983	983	983	983	0
135	20250110	165400	8052178227	983	983	983	983	0
136	20250110	165300	8052178227	983	983	983	983	0
137	20250110	165200	8052178227	983	983	983	983	0
138	20250110	165100	8052178227	983	983	983	983	0
139	20250110	165000	8052178227	983	983	983	983	0
140	20250110	164900	8052178227	983	983	983	983	0
141	20250110	164800	8052178227	983	983	983	983	0
142	20250110	164700	8052178227	983	983	983	983	0
143	20250110	164600	8052178227	983	983	983	983	0
144	20250110	164500	8052178227	983	983	983	983	0
145	20250110	164400	8052178227	983	983	983	983	0
146	20250110	164300	8052178227	983	983	983	983	0
147	20250110	164200	8052178227	983	983	983	983	0
148	20250110	164100	8052178227	983	983	983	983	0
149	20250110	164000	8052178227	983	983	983	983	0
150	20250110	163900	8052178227	983	983	983	983	0
151	20250110	163800	8052178227	983	983	983	983	0
152	20250110	163700	8052178227	983	983	983	983	86575
153	20250110	163600	8052178227	983	983	983	983	0
154	20250110	163500	8052178227	983	983	983	983	0
155	20250110	163400	8052178227	983	983	983	983	0
156	20250110	163300	8052178227	983	983	983	983	0
157	20250110	163200	8052178227	983	983	983	983	0
158	20250110	163100	8052178227	983	983	983	983	0
159	20250110	163000	8052178227	983	983	983	983	0
160	20250110	162900	8052178227	983	983	983	983	0
161	20250110	162800	8052178227	983	983	983	983	0
162	20250110	162700	8052178227	983	983	983	983	0
163	20250110	162600	8052178227	983	983	983	983	0
164	20250110	162500	8052178227	983	983	983	983	0
165	20250110	162400	8052178227	983	983	983	983	0
166	20250110	162300	8052178227	983	983	983	983	0
167	20250110	162200	8052178227	983	983	983	983	0
168	20250110	162100	8052178227	983	983	983	983	0
169	20250110	162000	8052178227	983	983	983	983	0
170	20250110	161900	8052178227	983	983	983	983	0
171	20250110	161800	8052178227	983	983	983	983	0
172	20250110	161700	8052178227	983	983	983	983	0
173	20250110	161600	8052178227	983	983	983	983	0
174	20250110	161500	8052178227	983	983	983	983	0
175	20250110	161400	8052178227	983	983	983	983	0
176	20250110	161300	8052178227	983	983	983	983	0
177	20250110	161200	8052178227	983	983	983	983	0
178	20250110	161100	8052178227	983	983	983	983	0
179	20250110	161000	8052178227	983	983	983	983	0
180	20250110	160900	8052178227	983	983	983	983	0
181	20250110	160800	8052178227	983	983	983	983	0
182	20250110	160700	8052178227	983	983	983	983	86575
183	20250110	160600	8052178227	983	983	983	983	0
184	20250110	160500	8052178227	983	983	983	983	0
185	20250110	160400	8052178227	983	983	983	983	0
186	20250110	160300	8052178227	983	983	983	983	0
187	20250110	160200	8052178227	983	983	983	983	0
188	20250110	160100	8052178227	983	983	983	983	0
189	20250110	160000	8052178227	983	983	983	983	0
190	20250110	155900	8052178227	983	983	983	983	0
191	20250110	155800	8052178227	983	983	983	983	0
192	20250110	155700	8052178227	983	983	983	983	0
193	20250110	155600	8052178227	983	983	983	983	0
194	20250110	155500	8052178227	983	983	983	983	0
195	20250110	155400	8052178227	983	983	983	983	0
196	20250110	155300	8052178227	983	983	983	983	0
197	20250110	155200	8052178227	983	983	983	983	0
198	20250110	155100	8052178227	983	983	983	983	0
199	20250110	155000	8052178227	983	983	983	983	0
200	20250110	154900	8052178227	983	983	983	983	0
201	20250110	154800	8052178227	983	983	983	983	0
202	20250110	154700	8052178227	983	983	983	983	0
203	20250110	154600	8052178227	983	983	983	983	0
204	20250110	154500	8052178227	983	983	983	983	0
205	20250110	154400	8052178227	983	983	983	983	0
206	20250110	154300	8052178227	983	983	983	983	0
207	20250110	154200	8052178227	983	983	983	983	0
208	20250110	154100	8052178227	983	983	983	983	0
209	20250110	154000	8052178227	983	983	983	983	0
210	20250110	153900	8052178227	983	983	983	983	0
211	20250110	153800	8052178227	983	983	983	983	0
212	20250110	153700	8052178227	983	983	983	983	86575
213	20250110	153600	8052178227	983	983	983	983	0
214	20250110	153500	8052178227	983	983	983	983	0
215	20250110	153400	8052178227	983	983	983	983	0
216	20250110	153300	8052178227	983	983	983	983	0
217	20250110	153200	8052178227	983	983	983	983	0
218	20250110	153100	8052178227	983	983	983	983	0
219	20250110	153000	8052178227	983	983	983	983	86575
220	20250110	152900	7967075002	981	981	981	981	0
221	20250110	152800	7967075002	981	981	981	981	0
222	20250110	152700	7967075002	981	981	981	981	0
223	20250110	152600	7967075002	981	981	981	981	0
224	20250110	152500	7967075002	981	981	981	981	0
225	20250110	152400	7967075002	981	981	981	981	0
226	20250110	152300	7967075002	981	981	981	981	0
227	20250110	152200	7967075002	981	981	981	981	0
228	20250110	152100	7967075002	981	981	981	981	0
229	20250110	152000	7967075002	981	981	981	981	0
230	20250110	151900	7967075002	981	982	989	980	38928
231	20250110	151800	7928819458	982	986	987	981	95163
232	20250110	151700	7835242969	988	993	994	985	53505
233	20250110	151600	7782276004	992	992	992	992	0
234	20250110	151500	7782276004	992	990	992	989	1847
235	20250110	151400	7780447905	990	998	998	989	94060
236	20250110	151300	7687232717	998	1000	1000	994	33393
237	20250110	151200	7653933257	999	1005	1007	996	27207
238	20250110	151100	7626721570	1004	997	1004	996	23302
239	20250110	151000	7603473138	997	1002	1003	996	46734
240	20250110	150900	7556765491	1002	997	1004	992	102507
241	20250110	150800	7454319336	996	1020	1023	994	196100
242	20250110	150700	7257331446	1020	1028	1028	1019	81841
243	20250110	150600	7173737725	1029	1035	1039	1028	37418
244	20250110	150500	7135132780	1032	1035	1037	1028	42830
245	20250110	150400	7090996318	1032	1049	1065	1026	153422
246	20250110	150300	6930487176	1048	1034	1056	1032	117561
247	20250110	150200	6807344591	1034	1030	1044	1023	43570
248	20250110	150100	6762462641	1030	1026	1036	1026	37052
249	20250110	150000	6724271518	1026	1053	1053	1025	95448
250	20250110	145900	6624874897	1054	1034	1068	1031	189263
251	20250110	145800	6425134494	1034	1028	1036	1021	62781
252	20250110	145700	6360689013	1028	1037	1041	1021	77277
253	20250110	145600	6281121763	1037	1046	1050	1031	91750
254	20250110	145500	6185920087	1047	1052	1059	1038	124606
255	20250110	145400	6055545425	1050	1045	1081	1031	293567
256	20250110	145300	5744050830	1045	1069	1072	1039	100593
257	20250110	145200	5638221025	1067	1018	1078	1016	335984
258	20250110	145100	5284504767	1016	1018	1029	1004	197696
259	20250110	145000	5083649492	1018	1051	1051	1004	292048
260	20250110	144900	4784864778	1051	1071	1088	1045	206358
261	20250110	144800	4565610723	1068	1093	1103	1065	190280
262	20250110	144700	4359521736	1093	1103	1106	1089	83339
263	20250110	144600	4268172597	1103	1103	1113	1098	124431
264	20250110	144500	4130642390	1103	1103	1125	1099	292430
265	20250110	144400	3804907757	1101	1106	1125	1092	292216
266	20250110	144300	3480270087	1103	1118	1132	1102	381125
267	20250110	144200	3053849654	1118	1088	1130	1085	423781
268	20250110	144100	2582144470	1088	1101	1103	1080	100963
269	20250110	144000	2472100559	1101	1103	1113	1092	218805
270	20250110	143900	2230237840	1104	1092	1104	1078	147204
271	20250110	143800	2070331763	1094	1090	1109	1085	132536
272	20250110	143700	1924744329	1090	1093	1110	1071	294040
273	20250110	143600	1602579609	1092	1127	1132	1092	338986
274	20250110	143500	1224690601	1127	1098	1132	1092	637874
275	20250110	143400	515768387	1064	1064	1064	1064	0
276	20250110	143300	515768387	1064	1064	1064	1064	0
277	20250110	143200	515768387	1064	1006	1064	1005	329870
278	20250110	143100	172576589	1008	1012	1028	975	87740
279	20250110	143000	84196812	1012	983	1012	983	42529
280	20250110	142900	41945895	974	974	974	974	0
281	20250110	142800	41945895	974	974	974	974	0
282	20250110	142700	41945895	974	983	985	974	8086
283	20250110	142600	34043087	983	976	983	976	5818
284	20250110	142500	28341892	976	976	976	976	0
285	20250110	142400	28341892	976	976	976	976	299
286	20250110	142300	28050068	975	975	975	975	0
287	20250110	142200	28050068	975	975	975	975	0
288	20250110	142100	28050068	975	975	975	975	0
289	20250110	142000	28050068	975	975	975	975	0
290	20250110	141900	28050068	975	975	975	975	0
291	20250110	141800	28050068	975	975	975	975	103
292	20250110	141700	27949643	977	977	977	977	1
293	20250110	141600	27948666	977	974	977	974	2119
294	20250110	141500	25882650	973	973	973	973	4
295	20250110	141400	25878758	974	974	974	974	5
296	20250110	141300	25873888	974	974	974	974	18
297	20250110	141200	25856356	971	971	971	971	0
298	20250110	141100	25856356	971	971	971	971	0
299	20250110	141000	25856356	971	971	971	971	0
300	20250110	140900	25856356	971	971	971	971	40
301	20250110	140800	25817516	974	974	974	974	0
302	20250110	140700	25817516	974	974	974	974	0
303	20250110	140600	25817516	974	974	974	974	3080
304	20250110	140500	22817596	974	974	974	974	0
305	20250110	140400	22817596	974	974	974	974	0
306	20250110	140300	22817596	974	974	974	974	0
307	20250110	140200	22817596	974	973	974	973	1200
308	20250110	140100	21648870	973	973	973	973	0
309	20250110	140000	21648870	973	973	973	972	424
310	20250110	135900	21236338	973	973	973	973	0
311	20250110	135800	21236338	973	973	973	973	11
312	20250110	135700	21225635	973	973	973	973	0
313	20250110	135600	21225635	973	973	973	973	33
314	20250110	135500	21193526	974	974	974	974	13
315	20250110	135400	21180864	974	974	974	974	15
316	20250110	135300	21166254	974	974	974	974	0
317	20250110	135200	21166254	974	974	974	974	4
318	20250110	135100	21162358	973	973	973	973	275
319	20250110	135000	20894783	973	973	973	973	0
320	20250110	134900	20894783	973	973	973	973	97
321	20250110	134800	20800402	973	973	973	973	11
322	20250110	134700	20789699	974	974	974	974	0
323	20250110	134600	20789699	974	974	974	974	550
324	20250110	134500	20253999	973	973	973	973	2
325	20250110	134400	20252053	972	973	973	972	25
326	20250110	134300	20227733	974	974	974	974	0
327	20250110	134200	20227733	974	974	974	974	5
328	20250110	134100	20222863	974	974	974	974	0
329	20250110	134000	20222863	974	974	974	974	0
330	20250110	133900	20222863	974	974	974	974	0
331	20250110	133800	20222863	974	974	974	974	220
332	20250110	133700	20008583	973	973	973	973	0
333	20250110	133600	20008583	973	973	973	973	7
334	20250110	133500	20001772	974	974	974	974	0
335	20250110	133400	20001772	974	974	974	974	0
336	20250110	133300	20001772	974	974	974	974	0
337	20250110	133200	20001772	974	974	974	974	0
338	20250110	133100	20001772	974	974	974	974	12
339	20250110	133000	19990084	974	974	974	974	0
340	20250110	132900	19990084	974	974	974	974	0
341	20250110	132800	19990084	974	974	974	974	0
342	20250110	132700	19990084	974	974	974	974	0
343	20250110	132600	19990084	974	974	974	974	0
344	20250110	132500	19990084	974	974	974	974	0
345	20250110	132400	19990084	974	974	974	974	0
346	20250110	132300	19990084	974	974	974	974	0
347	20250110	132200	19990084	974	974	974	974	0
348	20250110	132100	19990084	974	974	974	974	0
349	20250110	132000	19990084	974	974	974	974	0
350	20250110	131900	19990084	974	974	974	974	9
351	20250110	131800	19981318	971	971	971	971	0
352	20250110	131700	19981318	971	972	972	971	2111
353	20250110	131600	17931519	972	972	972	972	0
354	20250110	131500	17931519	972	972	972	972	0
355	20250110	131400	17931519	972	972	972	972	0
356	20250110	131300	17931519	972	972	972	972	0
357	20250110	131200	17931519	972	972	972	972	0
358	20250110	131100	17931519	972	972	972	972	0
359	20250110	131000	17931519	972	972	972	972	0
360	20250110	130900	17931519	972	972	972	972	0
361	20250110	130800	17931519	972	972	972	972	0
362	20250110	130700	17931519	972	972	972	972	0
363	20250110	130600	17931519	972	972	972	972	0
364	20250110	130500	17931519	972	972	972	972	10
365	20250110	130400	17921799	973	973	973	973	5
366	20250110	130300	17916934	973	973	973	973	0
367	20250110	130200	17916934	973	974	974	973	15
368	20250110	130100	17902334	975	975	975	975	50
369	20250110	130000	17853584	975	975	975	975	0
370	20250110	125900	17853584	975	975	975	975	0
371	20250110	125800	17853584	975	975	975	975	20
372	20250110	125700	17834084	975	975	975	975	0
373	20250110	125600	17834084	975	975	975	975	0
374	20250110	125500	17834084	975	975	975	975	0
375	20250110	125400	17834084	975	975	975	975	15
376	20250110	125300	17819459	975	975	975	975	15
377	20250110	125200	17804834	975	975	975	975	0
378	20250110	125100	17804834	975	975	975	975	0
379	20250110	125000	17804834	975	975	975	975	0
380	20250110	124900	17804834	975	975	975	975	0
381	20250110	124800	17804834	975	975	975	975	0
382	20250110	124700	17804834	975	975	975	975	1
383	20250110	124600	17803859	971	971	971	971	0
384	20250110	124500	17803859	971	971	971	971	0
385	20250110	124400	17803859	971	971	971	971	0
386	20250110	124300	17803859	971	971	971	971	0
387	20250110	124200	17803859	971	971	971	971	0
388	20250110	124100	17803859	971	971	971	971	0
389	20250110	124000	17803859	971	971	971	971	0
390	20250110	123900	17803859	971	971	971	971	0
391	20250110	123800	17803859	971	971	971	971	0
392	20250110	123700	17803859	971	971	971	971	0
393	20250110	123600	17803859	971	971	971	971	0
394	20250110	123500	17803859	971	971	971	971	0
395	20250110	123400	17803859	971	971	971	971	0
396	20250110	123300	17803859	971	971	971	971	0
397	20250110	123200	17803859	971	971	971	971	0
398	20250110	123100	17803859	971	971	971	971	0
399	20250110	123000	17803859	971	971	971	971	0
400	20250110	122900	17803859	971	971	971	971	0
401	20250110	122800	17803859	971	971	971	971	0
402	20250110	122700	17803859	971	971	971	971	0
403	20250110	122600	17803859	971	971	971	971	1040
404	20250110	122500	16794019	975	975	975	975	1
405	20250110	122400	16793044	979	979	979	979	0
406	20250110	122300	16793044	979	979	979	979	0
407	20250110	122200	16793044	979	979	979	979	0
408	20250110	122100	16793044	979	979	979	979	0
409	20250110	122000	16793044	979	979	979	979	0
410	20250110	121900	16793044	979	979	979	979	0
411	20250110	121800	16793044	979	979	979	979	0
412	20250110	121700	16793044	979	979	979	979	0
413	20250110	121600	16793044	979	979	979	979	0
414	20250110	121500	16793044	979	979	979	979	0
415	20250110	121400	16793044	979	979	979	979	0
416	20250110	121300	16793044	979	979	979	979	0
417	20250110	121200	16793044	979	979	979	979	0
418	20250110	121100	16793044	979	979	979	979	0
419	20250110	121000	16793044	979	979	979	979	0
420	20250110	120900	16793044	979	979	979	979	0
421	20250110	120800	16793044	979	979	979	979	0
422	20250110	120700	16793044	979	979	979	979	0
423	20250110	120600	16793044	979	979	979	979	0
424	20250110	120500	16793044	979	979	979	979	0
425	20250110	120400	16793044	979	979	979	979	0
426	20250110	120300	16793044	979	979	979	979	1
427	20250110	120200	16792065	975	975	975	975	0
428	20250110	120100	16792065	975	975	975	975	0
429	20250110	120000	16792065	975	979	979	975	1127
430	20250110	115900	15692840	979	979	979	979	0
431	20250110	115800	15692840	979	979	979	979	0
432	20250110	115700	15692840	979	979	979	979	1
433	20250110	115600	15691861	976	976	978	976	4
434	20250110	115500	15687954	980	980	980	980	0
435	20250110	115400	15687954	980	980	980	980	0
436	20250110	115300	15687954	980	978	980	978	200
437	20250110	115200	15492012	980	980	980	980	0
438	20250110	115100	15492012	980	980	980	980	0
439	20250110	115000	15492012	980	980	980	980	0
440	20250110	114900	15492012	980	980	980	980	0
441	20250110	114800	15492012	980	980	980	980	0
442	20250110	114700	15492012	980	980	980	980	0
443	20250110	114600	15492012	980	980	980	980	0
444	20250110	114500	15492012	980	968	980	968	3209
445	20250110	114400	12380039	968	968	968	968	0
446	20250110	114300	12380039	968	968	968	968	0
447	20250110	114200	12380039	968	968	968	968	0
448	20250110	114100	12380039	968	968	968	968	0
449	20250110	114000	12380039	968	968	968	968	0
450	20250110	113900	12380039	968	968	968	968	9
451	20250110	113800	12371327	967	967	967	967	0
452	20250110	113700	12371327	967	967	967	967	0
453	20250110	113600	12371327	967	967	967	967	0
454	20250110	113500	12371327	967	967	967	967	199
455	20250110	113400	12178894	968	968	968	968	0
456	20250110	113300	12178894	968	968	968	968	13
457	20250110	113200	12166310	968	968	968	968	9
458	20250110	113100	12157598	969	969	969	969	0
459	20250110	113000	12157598	969	969	969	969	0
460	20250110	112900	12157598	969	969	969	969	11
461	20250110	112800	12146939	969	969	969	969	790
462	20250110	112700	11381429	970	970	970	970	0
463	20250110	112600	11381429	970	970	970	970	0
464	20250110	112500	11381429	970	970	970	970	0
465	20250110	112400	11381429	970	970	970	970	0
466	20250110	112300	11381429	970	970	970	970	0
467	20250110	112200	11381429	970	970	970	970	0
468	20250110	112100	11381429	970	970	970	970	0
469	20250110	112000	11381429	970	970	970	970	0
470	20250110	111900	11381429	970	970	970	970	0
471	20250110	111800	11381429	970	970	970	970	0
472	20250110	111700	11381429	970	970	970	970	0
473	20250110	111600	11381429	970	970	970	970	0
474	20250110	111500	11381429	970	970	970	970	0
475	20250110	111400	11381429	970	970	970	970	0
476	20250110	111300	11381429	970	970	970	970	0
477	20250110	111200	11381429	970	970	970	970	0
478	20250110	111100	11381429	970	970	970	970	0
479	20250110	111000	11381429	970	970	970	970	0
480	20250110	110900	11381429	970	970	970	970	0
481	20250110	110800	11381429	970	970	970	970	0
482	20250110	110700	11381429	970	970	970	970	0
483	20250110	110600	11381429	970	970	970	970	0
484	20250110	110500	11381429	970	970	970	970	0
485	20250110	110400	11381429	970	970	970	970	0
486	20250110	110300	11381429	970	970	970	970	0
487	20250110	110200	11381429	970	970	970	970	0
488	20250110	110100	11381429	970	970	970	970	0
489	20250110	110000	11381429	970	970	970	970	0
490	20250110	105900	11381429	970	970	970	970	0
491	20250110	105800	11381429	970	970	970	970	0
492	20250110	105700	11381429	970	970	970	970	0
493	20250110	105600	11381429	970	970	970	970	0
494	20250110	105500	11381429	970	970	970	970	0
495	20250110	105400	11381429	970	970	970	970	49
496	20250110	105300	11333899	970	970	970	970	0
497	20250110	105200	11333899	970	970	970	970	0
498	20250110	105100	11333899	970	970	970	970	0
499	20250110	105000	11333899	970	970	970	970	1525
500	20250110	104900	9854649	970	970	970	970	0
501	20250110	104800	9854649	970	970	970	970	0
502	20250110	104700	9854649	970	970	970	970	0
503	20250110	104600	9854649	970	970	970	970	0
504	20250110	104500	9854649	970	970	970	970	30
505	20250110	104400	9825549	969	969	969	969	0
506	20250110	104300	9825549	969	969	969	969	0
507	20250110	104200	9825549	969	969	969	969	0
508	20250110	104100	9825549	969	969	969	969	0
509	20250110	104000	9825549	969	969	969	969	0
510	20250110	103900	9825549	969	969	969	969	0
511	20250110	103800	9825549	969	969	969	969	0
512	20250110	103700	9825549	969	969	969	969	0
513	20250110	103600	9825549	969	969	969	969	0
514	20250110	103500	9825549	969	969	969	969	24
515	20250110	103400	9802293	970	970	970	970	0
516	20250110	103300	9802293	970	970	970	970	0
517	20250110	103200	9802293	970	970	970	970	10
518	20250110	103100	9792593	969	969	969	969	0
519	20250110	103000	9792593	969	969	969	969	5
520	20250110	102900	9787748	968	968	968	968	0
521	20250110	102800	9787748	968	968	968	968	0
522	20250110	102700	9787748	968	968	968	968	0
523	20250110	102600	9787748	968	968	968	968	0
524	20250110	102500	9787748	968	968	968	968	107
525	20250110	102400	9684172	968	968	968	968	0
526	20250110	102300	9684172	968	968	968	968	0
527	20250110	102200	9684172	968	968	968	968	1
528	20250110	102100	9683204	968	968	968	968	1489
529	20250110	102000	8241852	967	967	967	967	0
530	20250110	101900	8241852	967	967	967	967	0
531	20250110	101800	8241852	967	968	968	967	1814
532	20250110	101700	6485905	968	968	968	968	0
533	20250110	101600	6485905	968	968	968	968	0
534	20250110	101500	6485905	968	968	968	968	0
535	20250110	101400	6485905	968	968	968	968	0
536	20250110	101300	6485905	968	968	968	968	0
537	20250110	101200	6485905	968	968	968	968	1
538	20250110	101100	6484937	970	970	970	970	0
539	20250110	101000	6484937	970	970	970	970	0
540	20250110	100900	6484937	970	970	970	970	0
541	20250110	100800	6484937	970	970	970	970	0
542	20250110	100700	6484937	970	970	970	970	50
543	20250110	100600	6436437	970	970	970	970	0
544	20250110	100500	6436437	970	970	970	970	1
545	20250110	100400	6435467	970	970	970	970	0
546	20250110	100300	6435467	970	970	970	970	0
547	20250110	100200	6435467	970	970	970	970	0
548	20250110	100100	6435467	970	970	970	970	0
549	20250110	100000	6435467	970	970	970	970	0
550	20250110	095900	6435467	970	970	970	970	0
551	20250110	095800	6435467	970	970	970	970	0
552	20250110	095700	6435467	970	970	970	970	6
553	20250110	095600	6429647	971	971	971	971	0
554	20250110	095500	6429647	971	971	971	971	0
555	20250110	095400	6429647	971	971	971	971	0
556	20250110	095300	6429647	971	971	971	971	0
557	20250110	095200	6429647	971	971	971	971	0
558	20250110	095100	6429647	971	971	971	971	0
559	20250110	095000	6429647	971	971	971	971	0
560	20250110	094900	6429647	971	971	971	971	0
561	20250110	094800	6429647	971	971	971	971	0
562	20250110	094700	6429647	971	971	971	971	0
563	20250110	094600	6429647	971	971	971	971	0
564	20250110	094500	6429647	971	971	971	971	2
565	20250110	094400	6427705	971	971	971	971	3
566	20250110	094300	6424792	972	972	972	972	0
567	20250110	094200	6424792	972	972	972	972	0
568	20250110	094100	6424792	972	972	972	972	0
569	20250110	094000	6424792	972	972	972	972	0
570	20250110	093900	6424792	972	972	972	972	0
571	20250110	093800	6424792	972	972	972	972	0
572	20250110	093700	6424792	972	972	972	972	1001
573	20250110	093600	5451820	972	972	972	972	1
574	20250110	093500	5450848	969	969	969	969	0
575	20250110	093400	5450848	969	969	969	969	0
576	20250110	093300	5450848	969	969	969	969	350
577	20250110	093200	5111698	968	968	968	968	0
578	20250110	093100	5111698	968	968	968	968	1856
579	20250110	093000	3315090	968	968	968	968	0
580	20250110	092900	3315090	968	968	968	968	0
581	20250110	092800	3315090	968	968	968	968	0
582	20250110	092700	3315090	968	968	968	968	0
583	20250110	092600	3315090	968	968	968	968	0
584	20250110	092500	3315090	968	968	968	968	0
585	20250110	092400	3315090	968	968	968	968	0
586	20250110	092300	3315090	968	968	968	968	0
587	20250110	092200	3315090	968	968	968	968	0
588	20250110	092100	3315090	968	968	968	968	0
589	20250110	092000	3315090	968	968	968	968	0
590	20250110	091900	3315090	968	968	968	968	0
591	20250110	091800	3315090	968	968	968	968	0
592	20250110	091700	3315090	968	968	968	968	0
593	20250110	091600	3315090	968	968	968	968	0
594	20250110	091500	3315090	968	968	968	968	0
595	20250110	091400	3315090	968	968	968	968	0
596	20250110	091300	3315090	968	968	968	968	0
597	20250110	091200	3315090	968	968	968	968	1034
598	20250110	091100	2314178	967	967	967	967	0
599	20250110	091000	2314178	967	967	967	967	0
600	20250110	090900	2314178	967	967	967	967	25
601	20250110	090800	2290003	967	967	967	967	100
602	20250110	090700	2193303	967	967	967	967	0
603	20250110	090600	2193303	967	967	967	967	50
604	20250110	090500	2144953	967	967	967	967	0
605	20250110	090400	2144953	967	967	967	967	1218
606	20250110	090300	967147	967	967	967	967	0
607	20250110	090200	967147	967	967	967	967	219
608	20250110	090100	755374	968	967	968	967	677
609	20250110	090000	100669	967	968	968	967	104