KissMeData/060900/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	194200	83554036	965	965	965	965	11875
3	20250122	194100	83554036	965	965	965	965	0
4	20250122	194000	83554036	965	965	965	965	0
5	20250122	193900	83554036	965	965	965	965	0
6	20250122	193800	83554036	965	965	965	965	0
7	20250122	193700	83554036	965	965	965	965	0
8	20250122	193600	83554036	965	965	965	965	0
9	20250122	193500	83554036	965	965	965	965	0
10	20250122	193400	83554036	965	965	965	965	0
11	20250122	193300	83554036	965	965	965	965	0
12	20250122	193200	83554036	965	965	965	965	0
13	20250122	193100	83554036	965	965	965	965	0
14	20250122	193000	83554036	965	965	965	965	0
15	20250122	192900	83554036	965	965	965	965	0
16	20250122	192800	83554036	965	965	965	965	0
17	20250122	192700	83554036	965	965	965	965	0
18	20250122	192600	83554036	965	965	965	965	0
19	20250122	192500	83554036	965	965	965	965	0
20	20250122	192400	83554036	965	965	965	965	0
21	20250122	192300	83554036	965	965	965	965	0
22	20250122	192200	83554036	965	965	965	965	0
23	20250122	192100	83554036	965	965	965	965	0
24	20250122	192000	83554036	965	965	965	965	0
25	20250122	191900	83554036	965	965	965	965	0
26	20250122	191800	83554036	965	965	965	965	0
27	20250122	191700	83554036	965	965	965	965	0
28	20250122	191600	83554036	965	965	965	965	0
29	20250122	191500	83554036	965	965	965	965	0
30	20250122	191400	83554036	965	965	965	965	0
31	20250122	191300	83554036	965	965	965	965	0
32	20250122	191200	83554036	965	965	965	965	11875
33	20250122	191100	83554036	965	965	965	965	0
34	20250122	191000	83554036	965	965	965	965	0
35	20250122	190900	83554036	965	965	965	965	0
36	20250122	190800	83554036	965	965	965	965	0
37	20250122	190700	83554036	965	965	965	965	0
38	20250122	190600	83554036	965	965	965	965	0
39	20250122	190500	83554036	965	965	965	965	0
40	20250122	190400	83554036	965	965	965	965	0
41	20250122	190300	83554036	965	965	965	965	0
42	20250122	190200	83554036	965	965	965	965	0
43	20250122	190100	83554036	965	965	965	965	0
44	20250122	190000	83554036	965	965	965	965	0
45	20250122	185900	83554036	965	965	965	965	0
46	20250122	185800	83554036	965	965	965	965	0
47	20250122	185700	83554036	965	965	965	965	0
48	20250122	185600	83554036	965	965	965	965	0
49	20250122	185500	83554036	965	965	965	965	0
50	20250122	185400	83554036	965	965	965	965	0
51	20250122	185300	83554036	965	965	965	965	0
52	20250122	185200	83554036	965	965	965	965	0
53	20250122	185100	83554036	965	965	965	965	0
54	20250122	185000	83554036	965	965	965	965	0
55	20250122	184900	83554036	965	965	965	965	0
56	20250122	184800	83554036	965	965	965	965	0
57	20250122	184700	83554036	965	965	965	965	0
58	20250122	184600	83554036	965	965	965	965	0
59	20250122	184500	83554036	965	965	965	965	0
60	20250122	184400	83554036	965	965	965	965	0
61	20250122	184300	83554036	965	965	965	965	0
62	20250122	184200	83554036	965	965	965	965	11875
63	20250122	184100	83554036	965	965	965	965	0
64	20250122	184000	83554036	965	965	965	965	0
65	20250122	183900	83554036	965	965	965	965	0
66	20250122	183800	83554036	965	965	965	965	0
67	20250122	183700	83554036	965	965	965	965	0
68	20250122	183600	83554036	965	965	965	965	0
69	20250122	183500	83554036	965	965	965	965	0
70	20250122	183400	83554036	965	965	965	965	0
71	20250122	183300	83554036	965	965	965	965	0
72	20250122	183200	83554036	965	965	965	965	0
73	20250122	183100	83554036	965	965	965	965	0
74	20250122	183000	83554036	965	965	965	965	0
75	20250122	182900	83554036	965	965	965	965	0
76	20250122	182800	83554036	965	965	965	965	0
77	20250122	182700	83554036	965	965	965	965	0
78	20250122	182600	83554036	965	965	965	965	0
79	20250122	182500	83554036	965	965	965	965	0
80	20250122	182400	83554036	965	965	965	965	0
81	20250122	182300	83554036	965	965	965	965	0
82	20250122	182200	83554036	965	965	965	965	0
83	20250122	182100	83554036	965	965	965	965	0
84	20250122	182000	83554036	965	965	965	965	0
85	20250122	181900	83554036	965	965	965	965	0
86	20250122	181800	83554036	965	965	965	965	0
87	20250122	181700	83554036	965	965	965	965	0
88	20250122	181600	83554036	965	965	965	965	0
89	20250122	181500	83554036	965	965	965	965	0
90	20250122	181400	83554036	965	965	965	965	0
91	20250122	181300	83554036	965	965	965	965	0
92	20250122	181200	83554036	965	965	965	965	11875
93	20250122	181100	83554036	965	965	965	965	0
94	20250122	181000	83554036	965	965	965	965	0
95	20250122	180900	83554036	965	965	965	965	0
96	20250122	180800	83554036	965	965	965	965	0
97	20250122	180700	83554036	965	965	965	965	0
98	20250122	180600	83554036	965	965	965	965	0
99	20250122	180500	83554036	965	965	965	965	0
100	20250122	180400	83554036	965	965	965	965	0
101	20250122	180300	83554036	965	965	965	965	0
102	20250122	180200	83554036	965	965	965	965	0
103	20250122	180100	83554036	965	965	965	965	0
104	20250122	180000	83554036	965	965	965	965	0
105	20250122	175900	83554036	965	965	965	965	0
106	20250122	175800	83554036	965	965	965	965	0
107	20250122	175700	83554036	965	965	965	965	0
108	20250122	175600	83554036	965	965	965	965	0
109	20250122	175500	83554036	965	965	965	965	0
110	20250122	175400	83554036	965	965	965	965	0
111	20250122	175300	83554036	965	965	965	965	0
112	20250122	175200	83554036	965	965	965	965	0
113	20250122	175100	83554036	965	965	965	965	0
114	20250122	175000	83554036	965	965	965	965	0
115	20250122	174900	83554036	965	965	965	965	0
116	20250122	174800	83554036	965	965	965	965	0
117	20250122	174700	83554036	965	965	965	965	0
118	20250122	174600	83554036	965	965	965	965	0
119	20250122	174500	83554036	965	965	965	965	0
120	20250122	174400	83554036	965	965	965	965	0
121	20250122	174300	83554036	965	965	965	965	0
122	20250122	174200	83554036	965	965	965	965	11875
123	20250122	174100	83554036	965	965	965	965	0
124	20250122	174000	83554036	965	965	965	965	0
125	20250122	173900	83554036	965	965	965	965	0
126	20250122	173800	83554036	965	965	965	965	0
127	20250122	173700	83554036	965	965	965	965	0
128	20250122	173600	83554036	965	965	965	965	0
129	20250122	173500	83554036	965	965	965	965	0
130	20250122	173400	83554036	965	965	965	965	0
131	20250122	173300	83554036	965	965	965	965	0
132	20250122	173200	83554036	965	965	965	965	0
133	20250122	173100	83554036	965	965	965	965	0
134	20250122	173000	83554036	965	965	965	965	0
135	20250122	172900	83554036	965	965	965	965	0
136	20250122	172800	83554036	965	965	965	965	0
137	20250122	172700	83554036	965	965	965	965	0
138	20250122	172600	83554036	965	965	965	965	0
139	20250122	172500	83554036	965	965	965	965	0
140	20250122	172400	83554036	965	965	965	965	0
141	20250122	172300	83554036	965	965	965	965	0
142	20250122	172200	83554036	965	965	965	965	0
143	20250122	172100	83554036	965	965	965	965	0
144	20250122	172000	83554036	965	965	965	965	0
145	20250122	171900	83554036	965	965	965	965	0
146	20250122	171800	83554036	965	965	965	965	0
147	20250122	171700	83554036	965	965	965	965	0
148	20250122	171600	83554036	965	965	965	965	0
149	20250122	171500	83554036	965	965	965	965	0
150	20250122	171400	83554036	965	965	965	965	0
151	20250122	171300	83554036	965	965	965	965	0
152	20250122	171200	83554036	965	965	965	965	11875
153	20250122	171100	83554036	965	965	965	965	0
154	20250122	171000	83554036	965	965	965	965	0
155	20250122	170900	83554036	965	965	965	965	0
156	20250122	170800	83554036	965	965	965	965	0
157	20250122	170700	83554036	965	965	965	965	0
158	20250122	170600	83554036	965	965	965	965	0
159	20250122	170500	83554036	965	965	965	965	0
160	20250122	170400	83554036	965	965	965	965	0
161	20250122	170300	83554036	965	965	965	965	0
162	20250122	170200	83554036	965	965	965	965	0
163	20250122	170100	83554036	965	965	965	965	0
164	20250122	170000	83554036	965	965	965	965	0
165	20250122	165900	83554036	965	965	965	965	0
166	20250122	165800	83554036	965	965	965	965	0
167	20250122	165700	83554036	965	965	965	965	0
168	20250122	165600	83554036	965	965	965	965	0
169	20250122	165500	83554036	965	965	965	965	0
170	20250122	165400	83554036	965	965	965	965	0
171	20250122	165300	83554036	965	965	965	965	0
172	20250122	165200	83554036	965	965	965	965	0
173	20250122	165100	83554036	965	965	965	965	0
174	20250122	165000	83554036	965	965	965	965	0
175	20250122	164900	83554036	965	965	965	965	0
176	20250122	164800	83554036	965	965	965	965	0
177	20250122	164700	83554036	965	965	965	965	0
178	20250122	164600	83554036	965	965	965	965	0
179	20250122	164500	83554036	965	965	965	965	0
180	20250122	164400	83554036	965	965	965	965	0
181	20250122	164300	83554036	965	965	965	965	0
182	20250122	164200	83554036	965	965	965	965	11875
183	20250122	164100	83554036	965	965	965	965	0
184	20250122	164000	83554036	965	965	965	965	0
185	20250122	163900	83554036	965	965	965	965	0
186	20250122	163800	83554036	965	965	965	965	0
187	20250122	163700	83554036	965	965	965	965	0
188	20250122	163600	83554036	965	965	965	965	0
189	20250122	163500	83554036	965	965	965	965	0
190	20250122	163400	83554036	965	965	965	965	0
191	20250122	163300	83554036	965	965	965	965	0
192	20250122	163200	83554036	965	965	965	965	0
193	20250122	163100	83554036	965	965	965	965	0
194	20250122	163000	83554036	965	965	965	965	0
195	20250122	162900	83554036	965	965	965	965	0
196	20250122	162800	83554036	965	965	965	965	0
197	20250122	162700	83554036	965	965	965	965	0
198	20250122	162600	83554036	965	965	965	965	0
199	20250122	162500	83554036	965	965	965	965	0
200	20250122	162400	83554036	965	965	965	965	0
201	20250122	162300	83554036	965	965	965	965	0
202	20250122	162200	83554036	965	965	965	965	0
203	20250122	162100	83554036	965	965	965	965	0
204	20250122	162000	83554036	965	965	965	965	0
205	20250122	161900	83554036	965	965	965	965	0
206	20250122	161800	83554036	965	965	965	965	0
207	20250122	161700	83554036	965	965	965	965	0
208	20250122	161600	83554036	965	965	965	965	0
209	20250122	161500	83554036	965	965	965	965	0
210	20250122	161400	83554036	965	965	965	965	0
211	20250122	161300	83554036	965	965	965	965	0
212	20250122	161200	83554036	965	965	965	965	11875
213	20250122	161100	83554036	965	965	965	965	0
214	20250122	161000	83554036	965	965	965	965	0
215	20250122	160900	83554036	965	965	965	965	0
216	20250122	160800	83554036	965	965	965	965	0
217	20250122	160700	83554036	965	965	965	965	0
218	20250122	160600	83554036	965	965	965	965	0
219	20250122	160500	83554036	965	965	965	965	0
220	20250122	160400	83554036	965	965	965	965	0
221	20250122	160300	83554036	965	965	965	965	0
222	20250122	160200	83554036	965	965	965	965	0
223	20250122	160100	83554036	965	965	965	965	0
224	20250122	160000	83554036	965	965	965	965	0
225	20250122	155900	83554036	965	965	965	965	0
226	20250122	155800	83554036	965	965	965	965	0
227	20250122	155700	83554036	965	965	965	965	0
228	20250122	155600	83554036	965	965	965	965	0
229	20250122	155500	83554036	965	965	965	965	0
230	20250122	155400	83554036	965	965	965	965	0
231	20250122	155300	83554036	965	965	965	965	0
232	20250122	155200	83554036	965	965	965	965	0
233	20250122	155100	83554036	965	965	965	965	0
234	20250122	155000	83554036	965	965	965	965	0
235	20250122	154900	83554036	965	965	965	965	0
236	20250122	154800	83554036	965	965	965	965	0
237	20250122	154700	83554036	965	965	965	965	0
238	20250122	154600	83554036	965	965	965	965	0
239	20250122	154500	83554036	965	965	965	965	0
240	20250122	154400	83554036	965	965	965	965	0
241	20250122	154300	83554036	965	965	965	965	0
242	20250122	154200	83554036	965	965	965	965	11875
243	20250122	154100	83554036	965	965	965	965	0
244	20250122	154000	83554036	965	965	965	965	0
245	20250122	153900	83554036	965	965	965	965	0
246	20250122	153800	83554036	965	965	965	965	0
247	20250122	153700	83554036	965	965	965	965	0
248	20250122	153600	83554036	965	965	965	965	0
249	20250122	153500	83554036	965	965	965	965	0
250	20250122	153400	83554036	965	965	965	965	0
251	20250122	153300	83554036	965	965	965	965	0
252	20250122	153200	83554036	965	965	965	965	0
253	20250122	153100	83554036	965	965	965	965	0
254	20250122	153000	83554036	965	965	965	965	11875
255	20250122	152900	72094661	972	972	972	972	0
256	20250122	152800	72094661	972	972	972	972	0
257	20250122	152700	72094661	972	972	972	972	0
258	20250122	152600	72094661	972	972	972	972	0
259	20250122	152500	72094661	972	972	972	972	0
260	20250122	152400	72094661	972	972	972	972	0
261	20250122	152300	72094661	972	972	972	972	0
262	20250122	152200	72094661	972	972	972	972	0
263	20250122	152100	72094661	972	972	972	972	0
264	20250122	152000	72094661	972	972	972	972	0
265	20250122	151900	72094661	972	972	972	972	100
266	20250122	151800	71997461	970	971	971	970	192
267	20250122	151700	71811211	972	972	972	972	380
268	20250122	151600	71441851	966	966	966	966	0
269	20250122	151500	71441851	966	966	966	966	0
270	20250122	151400	71441851	966	966	966	966	20
271	20250122	151300	71422531	966	966	966	966	0
272	20250122	151200	71422531	966	966	966	966	50
273	20250122	151100	71374231	965	973	973	965	3240
274	20250122	151000	68240545	973	973	973	973	5
275	20250122	150900	68235680	973	973	973	973	0
276	20250122	150800	68235680	973	973	973	973	52
277	20250122	150700	68185084	973	971	973	971	840
278	20250122	150600	67367855	970	970	970	970	0
279	20250122	150500	67367855	970	970	970	970	300
280	20250122	150400	67076855	973	972	973	972	1215
281	20250122	150300	65894699	969	969	969	969	0
282	20250122	150200	65894699	969	969	969	969	0
283	20250122	150100	65894699	969	969	969	969	839
284	20250122	150000	65081708	969	969	969	969	114
285	20250122	145900	64971242	970	970	970	970	52
286	20250122	145800	64920802	970	970	971	970	2447
287	20250122	145700	62547036	970	970	970	970	0
288	20250122	145600	62547036	970	970	970	970	0
289	20250122	145500	62547036	970	970	970	970	0
290	20250122	145400	62547036	970	970	970	970	592
291	20250122	145300	61972796	970	970	970	970	0
292	20250122	145200	61972796	970	970	970	970	0
293	20250122	145100	61972796	970	970	970	970	390
294	20250122	145000	61594496	977	977	977	977	1
295	20250122	144900	61593519	970	970	970	970	0
296	20250122	144800	61593519	970	970	970	970	0
297	20250122	144700	61593519	970	970	970	970	2022
298	20250122	144600	59632179	976	973	976	973	200
299	20250122	144500	59437349	973	973	973	973	0
300	20250122	144400	59437349	973	973	973	973	0
301	20250122	144300	59437349	973	973	973	973	12
302	20250122	144200	59425673	970	970	970	970	0
303	20250122	144100	59425673	970	970	970	970	0
304	20250122	144000	59425673	970	973	973	970	2180
305	20250122	143900	57310885	976	976	976	976	0
306	20250122	143800	57310885	976	976	976	976	0
307	20250122	143700	57310885	976	976	976	976	0
308	20250122	143600	57310885	976	976	976	976	7
309	20250122	143500	57304053	975	975	975	975	0
310	20250122	143400	57304053	975	975	975	975	0
311	20250122	143300	57304053	975	975	975	975	0
312	20250122	143200	57304053	975	975	975	975	0
313	20250122	143100	57304053	975	975	975	975	0
314	20250122	143000	57304053	975	975	975	975	1
315	20250122	142900	57303078	975	975	975	975	1
316	20250122	142800	57302103	970	970	970	970	0
317	20250122	142700	57302103	970	970	970	970	219
318	20250122	142600	57089673	977	977	977	977	0
319	20250122	142500	57089673	977	977	977	977	0
320	20250122	142400	57089673	977	977	977	977	0
321	20250122	142300	57089673	977	977	977	977	0
322	20250122	142200	57089673	977	977	977	977	0
323	20250122	142100	57089673	977	977	977	977	0
324	20250122	142000	57089673	977	977	977	977	0
325	20250122	141900	57089673	977	977	977	977	0
326	20250122	141800	57089673	977	977	977	977	0
327	20250122	141700	57089673	977	977	977	977	0
328	20250122	141600	57089673	977	977	977	977	0
329	20250122	141500	57089673	977	977	977	977	0
330	20250122	141400	57089673	977	977	977	977	100
331	20250122	141300	56991973	970	971	971	970	1010
332	20250122	141200	56012268	970	970	970	970	0
333	20250122	141100	56012268	970	970	970	970	0
334	20250122	141000	56012268	970	970	970	970	0
335	20250122	140900	56012268	970	970	970	970	500
336	20250122	140800	55527268	970	970	970	970	0
337	20250122	140700	55527268	970	972	972	970	320
338	20250122	140600	55216458	970	971	971	970	386
339	20250122	140500	54841994	970	970	970	970	178
340	20250122	140400	54669334	975	975	975	970	6468
341	20250122	140300	48392508	975	975	975	975	57
342	20250122	140200	48336933	975	975	975	975	0
343	20250122	140100	48336933	975	978	978	975	50
344	20250122	140000	48288133	978	978	978	978	0
345	20250122	135900	48288133	978	978	978	978	0
346	20250122	135800	48288133	978	978	978	978	0
347	20250122	135700	48288133	978	979	979	978	8
348	20250122	135600	48280308	975	975	975	975	0
349	20250122	135500	48280308	975	975	975	975	0
350	20250122	135400	48280308	975	975	975	975	0
351	20250122	135300	48280308	975	975	975	975	0
352	20250122	135200	48280308	975	975	975	975	0
353	20250122	135100	48280308	975	975	975	975	0
354	20250122	135000	48280308	975	975	975	975	0
355	20250122	134900	48280308	975	978	978	975	190
356	20250122	134800	48094911	978	978	978	978	287
357	20250122	134700	47814225	983	983	983	983	0
358	20250122	134600	47814225	983	983	983	983	10
359	20250122	134500	47804395	983	983	983	983	0
360	20250122	134400	47804395	983	983	983	983	0
361	20250122	134300	47804395	983	983	983	983	10
362	20250122	134200	47794565	983	983	983	983	12
363	20250122	134100	47782769	978	978	978	978	715
364	20250122	134000	47083499	977	977	977	977	0
365	20250122	133900	47083499	977	977	977	977	0
366	20250122	133800	47083499	977	978	978	977	12
367	20250122	133700	47071766	978	978	978	978	0
368	20250122	133600	47071766	978	978	978	978	0
369	20250122	133500	47071766	978	978	978	978	0
370	20250122	133400	47071766	978	978	978	978	0
371	20250122	133300	47071766	978	978	978	978	0
372	20250122	133200	47071766	978	978	978	978	0
373	20250122	133100	47071766	978	978	978	978	0
374	20250122	133000	47071766	978	978	978	978	0
375	20250122	132900	47071766	978	978	978	978	5
376	20250122	132800	47066876	978	978	978	978	0
377	20250122	132700	47066876	978	978	978	978	0
378	20250122	132600	47066876	978	978	978	978	0
379	20250122	132500	47066876	978	978	978	978	0
380	20250122	132400	47066876	978	978	978	978	0
381	20250122	132300	47066876	978	978	978	978	0
382	20250122	132200	47066876	978	978	978	978	0
383	20250122	132100	47066876	978	978	978	978	0
384	20250122	132000	47066876	978	978	978	978	0
385	20250122	131900	47066876	978	978	978	978	0
386	20250122	131800	47066876	978	978	978	978	0
387	20250122	131700	47066876	978	978	978	978	0
388	20250122	131600	47066876	978	978	978	978	0
389	20250122	131500	47066876	978	978	978	978	0
390	20250122	131400	47066876	978	978	978	978	0
391	20250122	131300	47066876	978	978	978	978	0
392	20250122	131200	47066876	978	978	978	978	330
393	20250122	131100	46744136	978	978	978	978	0
394	20250122	131000	46744136	978	978	978	978	0
395	20250122	130900	46744136	978	978	978	978	0
396	20250122	130800	46744136	978	978	978	978	0
397	20250122	130700	46744136	978	978	978	978	0
398	20250122	130600	46744136	978	978	978	978	0
399	20250122	130500	46744136	978	978	978	978	0
400	20250122	130400	46744136	978	978	978	978	0
401	20250122	130300	46744136	978	978	978	978	0
402	20250122	130200	46744136	978	978	978	978	0
403	20250122	130100	46744136	978	978	978	978	0
404	20250122	130000	46744136	978	978	978	978	0
405	20250122	125900	46744136	978	978	978	978	0
406	20250122	125800	46744136	978	978	978	978	0
407	20250122	125700	46744136	978	978	978	978	0
408	20250122	125600	46744136	978	978	978	978	0
409	20250122	125500	46744136	978	978	978	978	0
410	20250122	125400	46744136	978	978	978	978	0
411	20250122	125300	46744136	978	978	978	978	0
412	20250122	125200	46744136	978	978	978	978	0
413	20250122	125100	46744136	978	978	978	978	0
414	20250122	125000	46744136	978	978	978	978	0
415	20250122	124900	46744136	978	978	978	978	102
416	20250122	124800	46644380	983	983	983	983	0
417	20250122	124700	46644380	983	983	983	983	0
418	20250122	124600	46644380	983	983	983	983	0
419	20250122	124500	46644380	983	983	983	983	0
420	20250122	124400	46644380	983	983	983	983	0
421	20250122	124300	46644380	983	983	983	983	0
422	20250122	124200	46644380	983	983	983	983	6
423	20250122	124100	46638482	978	978	978	978	0
424	20250122	124000	46638482	978	978	978	978	2
425	20250122	123900	46636526	978	978	978	978	0
426	20250122	123800	46636526	978	978	978	978	0
427	20250122	123700	46636526	978	978	978	978	0
428	20250122	123600	46636526	978	978	978	978	0
429	20250122	123500	46636526	978	978	978	978	0
430	20250122	123400	46636526	978	978	978	978	0
431	20250122	123300	46636526	978	978	978	978	0
432	20250122	123200	46636526	978	978	978	978	0
433	20250122	123100	46636526	978	978	978	978	0
434	20250122	123000	46636526	978	978	978	978	0
435	20250122	122900	46636526	978	978	978	978	0
436	20250122	122800	46636526	978	978	978	978	0
437	20250122	122700	46636526	978	978	978	978	0
438	20250122	122600	46636526	978	978	978	978	0
439	20250122	122500	46636526	978	978	978	978	0
440	20250122	122400	46636526	978	978	978	978	0
441	20250122	122300	46636526	978	978	978	978	0
442	20250122	122200	46636526	978	978	978	978	0
443	20250122	122100	46636526	978	978	978	978	0
444	20250122	122000	46636526	978	978	978	978	0
445	20250122	121900	46636526	978	978	978	978	0
446	20250122	121800	46636526	978	978	978	978	0
447	20250122	121700	46636526	978	983	983	978	51
448	20250122	121600	46586398	983	983	983	983	0
449	20250122	121500	46586398	983	983	983	983	0
450	20250122	121400	46586398	983	983	983	983	0
451	20250122	121300	46586398	983	983	983	983	0
452	20250122	121200	46586398	983	983	983	983	0
453	20250122	121100	46586398	983	983	983	983	0
454	20250122	121000	46586398	983	983	983	983	0
455	20250122	120900	46586398	983	983	983	983	0
456	20250122	120800	46586398	983	983	983	983	0
457	20250122	120700	46586398	983	983	983	983	0
458	20250122	120600	46586398	983	983	983	983	0
459	20250122	120500	46586398	983	983	983	983	0
460	20250122	120400	46586398	983	983	983	983	0
461	20250122	120300	46586398	983	983	983	983	0
462	20250122	120200	46586398	983	983	983	983	1
463	20250122	120100	46585415	985	985	985	985	0
464	20250122	120000	46585415	985	985	985	985	0
465	20250122	115900	46585415	985	985	985	985	0
466	20250122	115800	46585415	985	985	985	985	0
467	20250122	115700	46585415	985	985	985	985	0
468	20250122	115600	46585415	985	985	985	985	0
469	20250122	115500	46585415	985	985	985	985	0
470	20250122	115400	46585415	985	985	985	985	0
471	20250122	115300	46585415	985	985	985	985	0
472	20250122	115200	46585415	985	985	985	985	0
473	20250122	115100	46585415	985	985	985	985	0
474	20250122	115000	46585415	985	985	985	985	0
475	20250122	114900	46585415	985	985	985	985	0
476	20250122	114800	46585415	985	985	985	985	0
477	20250122	114700	46585415	985	985	985	985	0
478	20250122	114600	46585415	985	985	985	985	0
479	20250122	114500	46585415	985	985	985	985	0
480	20250122	114400	46585415	985	985	985	985	112
481	20250122	114300	46475095	977	977	977	977	0
482	20250122	114200	46475095	977	977	977	977	0
483	20250122	114100	46475095	977	977	977	977	0
484	20250122	114000	46475095	977	977	977	977	0
485	20250122	113900	46475095	977	977	977	977	0
486	20250122	113800	46475095	977	977	977	977	1796
487	20250122	113700	44720403	988	988	988	988	0
488	20250122	113600	44720403	988	988	988	988	0
489	20250122	113500	44720403	988	988	988	988	1
490	20250122	113400	44719415	982	982	982	982	0
491	20250122	113300	44719415	982	982	982	982	197
492	20250122	113200	44525961	977	977	977	977	0
493	20250122	113100	44525961	977	977	977	977	0
494	20250122	113000	44525961	977	977	977	977	0
495	20250122	112900	44525961	977	977	977	977	0
496	20250122	112800	44525961	977	978	978	977	1214
497	20250122	112700	43339545	994	994	994	994	0
498	20250122	112600	43339545	994	994	994	994	0
499	20250122	112500	43339545	994	994	994	994	0
500	20250122	112400	43339545	994	994	994	994	0
501	20250122	112300	43339545	994	994	994	994	10
502	20250122	112200	43329605	997	997	997	997	0
503	20250122	112100	43329605	997	997	997	997	0
504	20250122	112000	43329605	997	997	997	997	0
505	20250122	111900	43329605	997	997	997	997	0
506	20250122	111800	43329605	997	997	997	997	0
507	20250122	111700	43329605	997	997	997	997	0
508	20250122	111600	43329605	997	997	997	997	0
509	20250122	111500	43329605	997	997	997	997	0
510	20250122	111400	43329605	997	997	997	997	0
511	20250122	111300	43329605	997	997	997	997	0
512	20250122	111200	43329605	997	997	997	997	0
513	20250122	111100	43329605	997	997	997	997	0
514	20250122	111000	43329605	997	997	997	997	0
515	20250122	110900	43329605	997	997	997	997	0
516	20250122	110800	43329605	997	997	997	997	0
517	20250122	110700	43329605	997	995	997	995	150
518	20250122	110600	43180182	996	996	996	996	0
519	20250122	110500	43180182	996	996	996	996	0
520	20250122	110400	43180182	996	996	996	996	0
521	20250122	110300	43180182	996	996	996	996	0
522	20250122	110200	43180182	996	996	996	996	0
523	20250122	110100	43180182	996	996	996	996	0
524	20250122	110000	43180182	996	996	996	996	2
525	20250122	105900	43178190	997	997	997	997	0
526	20250122	105800	43178190	997	997	997	997	0
527	20250122	105700	43178190	997	997	997	997	0
528	20250122	105600	43178190	997	997	997	997	0
529	20250122	105500	43178190	997	997	997	997	0
530	20250122	105400	43178190	997	997	997	997	0
531	20250122	105300	43178190	997	997	997	997	920
532	20250122	105200	42260950	998	993	998	993	1080
533	20250122	105100	41183427	995	995	995	995	0
534	20250122	105000	41183427	995	995	995	995	0
535	20250122	104900	41183427	995	995	995	995	0
536	20250122	104800	41183427	995	995	995	995	610
537	20250122	104700	40576477	995	995	995	995	0
538	20250122	104600	40576477	995	995	995	995	0
539	20250122	104500	40576477	995	995	995	995	0
540	20250122	104400	40576477	995	995	995	995	20
541	20250122	104300	40556577	991	990	991	990	500
542	20250122	104200	40061084	977	977	977	977	0
543	20250122	104100	40061084	977	977	977	977	0
544	20250122	104000	40061084	977	977	977	977	0
545	20250122	103900	40061084	977	990	991	977	464
546	20250122	103800	39601814	991	991	991	991	17
547	20250122	103700	39584967	970	970	970	970	0
548	20250122	103600	39584967	970	990	990	968	4240
549	20250122	103500	35455979	999	999	999	999	109
550	20250122	103400	35347088	999	999	999	999	10
551	20250122	103300	35337098	991	991	991	991	0
552	20250122	103200	35337098	991	991	991	991	4
553	20250122	103100	35333134	991	991	991	991	2
554	20250122	103000	35331152	1000	1000	1000	1000	0
555	20250122	102900	35331152	1000	1000	1000	1000	0
556	20250122	102800	35331152	1000	1000	1000	1000	0
557	20250122	102700	35331152	1000	1000	1000	999	3629
558	20250122	102600	31702157	1000	995	1000	995	1736
559	20250122	102500	29972732	990	990	990	990	6
560	20250122	102400	29966792	989	988	989	988	172
561	20250122	102300	29796855	988	988	988	988	32
562	20250122	102200	29765239	989	989	989	989	1198
563	20250122	102100	28580417	990	989	990	989	760
564	20250122	102000	27828212	989	989	989	989	5
565	20250122	101900	27823267	980	980	980	980	0
566	20250122	101800	27823267	980	980	980	980	0
567	20250122	101700	27823267	980	980	980	980	0
568	20250122	101600	27823267	980	980	980	980	0
569	20250122	101500	27823267	980	980	980	980	24044
570	20250122	101400	4260147	980	980	980	980	29
571	20250122	101300	4231727	980	980	980	980	0
572	20250122	101200	4231727	980	980	980	980	1
573	20250122	101100	4230747	974	976	976	974	4
574	20250122	101000	4226845	980	980	980	980	0
575	20250122	100900	4226845	980	980	980	980	0
576	20250122	100800	4226845	980	980	980	980	0
577	20250122	100700	4226845	980	980	980	980	5
578	20250122	100600	4221945	980	980	980	980	2
579	20250122	100500	4219985	980	980	980	980	10
580	20250122	100400	4210185	980	980	980	980	0
581	20250122	100300	4210185	980	980	980	980	1
582	20250122	100200	4209205	977	977	977	977	253
583	20250122	100100	3962024	980	980	980	980	0
584	20250122	100000	3962024	980	980	980	980	0
585	20250122	095900	3962024	980	980	980	980	0
586	20250122	095800	3962024	980	980	980	980	0
587	20250122	095700	3962024	980	980	980	980	0
588	20250122	095600	3962024	980	980	980	980	0
589	20250122	095500	3962024	980	980	980	980	0
590	20250122	095400	3962024	980	980	980	980	0
591	20250122	095300	3962024	980	980	980	980	32
592	20250122	095200	3930664	990	990	990	990	0
593	20250122	095100	3930664	990	990	990	990	0
594	20250122	095000	3930664	990	990	990	990	0
595	20250122	094900	3930664	990	990	990	990	0
596	20250122	094800	3930664	990	990	990	990	0
597	20250122	094700	3930664	990	990	990	990	0
598	20250122	094600	3930664	990	990	990	990	1
599	20250122	094500	3929674	990	990	990	990	79
600	20250122	094400	3851464	990	985	990	985	196
601	20250122	094300	3657848	985	985	985	985	15
602	20250122	094200	3643073	985	983	985	983	199
603	20250122	094100	3447253	983	982	983	982	13
604	20250122	094000	3434484	980	980	980	980	0
605	20250122	093900	3434484	980	980	980	980	316
606	20250122	093800	3124804	980	980	980	980	100
607	20250122	093700	3026804	980	980	980	980	0
608	20250122	093600	3026804	980	980	980	980	0
609	20250122	093500	3026804	980	980	980	980	0
610	20250122	093400	3026804	980	980	980	980	0
611	20250122	093300	3026804	980	980	980	980	1
612	20250122	093200	3025824	980	980	980	980	0
613	20250122	093100	3025824	980	980	980	980	3
614	20250122	093000	3022884	980	980	980	980	7
615	20250122	092900	3016024	980	980	980	980	0
616	20250122	092800	3016024	980	980	980	980	3
617	20250122	092700	3013084	980	980	980	980	0
618	20250122	092600	3013084	980	980	980	980	0
619	20250122	092500	3013084	980	980	980	980	0
620	20250122	092400	3013084	980	980	980	980	0
621	20250122	092300	3013084	980	976	980	976	541
622	20250122	092200	2483110	975	975	975	975	440
623	20250122	092100	2054110	975	975	975	975	0
624	20250122	092000	2054110	975	975	975	975	409
625	20250122	091900	1655335	974	975	975	974	21
626	20250122	091800	1634880	975	975	975	975	0
627	20250122	091700	1634880	975	975	975	975	200
628	20250122	091600	1439880	975	975	975	975	500
629	20250122	091500	952380	975	975	975	975	400
630	20250122	091400	562380	975	974	975	974	29
631	20250122	091300	534122	974	974	974	974	0
632	20250122	091200	534122	974	974	974	974	0
633	20250122	091100	534122	974	974	974	974	173
634	20250122	091000	365620	974	974	974	974	0
635	20250122	090900	365620	974	974	975	974	17
636	20250122	090800	349050	975	975	975	975	0
637	20250122	090700	349050	975	975	975	975	0
638	20250122	090600	349050	975	975	975	975	1
639	20250122	090500	348075	975	975	975	975	0
640	20250122	090400	348075	975	975	975	975	0
641	20250122	090300	348075	975	975	975	975	0
642	20250122	090200	348075	975	975	975	975	184
643	20250122	090100	168675	975	975	975	975	1
644	20250122	090000	167700	975	975	975	975	171