KissMeData/131180/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202300	19259905	856	856	856	856	3900
3	20250108	202200	19259905	856	856	856	856	0
4	20250108	202100	19259905	856	856	856	856	0
5	20250108	202000	19259905	856	856	856	856	0
6	20250108	201900	19259905	856	856	856	856	0
7	20250108	201800	19259905	856	856	856	856	0
8	20250108	201700	19259905	856	856	856	856	0
9	20250108	201600	19259905	856	856	856	856	0
10	20250108	201500	19259905	856	856	856	856	0
11	20250108	201400	19259905	856	856	856	856	0
12	20250108	201300	19259905	856	856	856	856	0
13	20250108	201200	19259905	856	856	856	856	0
14	20250108	201100	19259905	856	856	856	856	0
15	20250108	201000	19259905	856	856	856	856	0
16	20250108	200900	19259905	856	856	856	856	0
17	20250108	200800	19259905	856	856	856	856	0
18	20250108	200700	19259905	856	856	856	856	0
19	20250108	200600	19259905	856	856	856	856	0
20	20250108	200500	19259905	856	856	856	856	0
21	20250108	200400	19259905	856	856	856	856	0
22	20250108	200300	19259905	856	856	856	856	0
23	20250108	200200	19259905	856	856	856	856	0
24	20250108	200100	19259905	856	856	856	856	0
25	20250108	200000	19259905	856	856	856	856	0
26	20250108	195900	19259905	856	856	856	856	0
27	20250108	195800	19259905	856	856	856	856	0
28	20250108	195700	19259905	856	856	856	856	0
29	20250108	195600	19259905	856	856	856	856	0
30	20250108	195500	19259905	856	856	856	856	0
31	20250108	195400	19259905	856	856	856	856	0
32	20250108	195300	19259905	856	856	856	856	3900
33	20250108	195200	19259905	856	856	856	856	0
34	20250108	195100	19259905	856	856	856	856	0
35	20250108	195000	19259905	856	856	856	856	0
36	20250108	194900	19259905	856	856	856	856	0
37	20250108	194800	19259905	856	856	856	856	0
38	20250108	194700	19259905	856	856	856	856	0
39	20250108	194600	19259905	856	856	856	856	0
40	20250108	194500	19259905	856	856	856	856	0
41	20250108	194400	19259905	856	856	856	856	0
42	20250108	194300	19259905	856	856	856	856	0
43	20250108	194200	19259905	856	856	856	856	0
44	20250108	194100	19259905	856	856	856	856	0
45	20250108	194000	19259905	856	856	856	856	0
46	20250108	193900	19259905	856	856	856	856	0
47	20250108	193800	19259905	856	856	856	856	0
48	20250108	193700	19259905	856	856	856	856	0
49	20250108	193600	19259905	856	856	856	856	0
50	20250108	193500	19259905	856	856	856	856	0
51	20250108	193400	19259905	856	856	856	856	0
52	20250108	193300	19259905	856	856	856	856	0
53	20250108	193200	19259905	856	856	856	856	0
54	20250108	193100	19259905	856	856	856	856	0
55	20250108	193000	19259905	856	856	856	856	0
56	20250108	192900	19259905	856	856	856	856	0
57	20250108	192800	19259905	856	856	856	856	0
58	20250108	192700	19259905	856	856	856	856	0
59	20250108	192600	19259905	856	856	856	856	0
60	20250108	192500	19259905	856	856	856	856	0
61	20250108	192400	19259905	856	856	856	856	0
62	20250108	192300	19259905	856	856	856	856	3900
63	20250108	192200	19259905	856	856	856	856	0
64	20250108	192100	19259905	856	856	856	856	0
65	20250108	192000	19259905	856	856	856	856	0
66	20250108	191900	19259905	856	856	856	856	0
67	20250108	191800	19259905	856	856	856	856	0
68	20250108	191700	19259905	856	856	856	856	0
69	20250108	191600	19259905	856	856	856	856	0
70	20250108	191500	19259905	856	856	856	856	0
71	20250108	191400	19259905	856	856	856	856	0
72	20250108	191300	19259905	856	856	856	856	0
73	20250108	191200	19259905	856	856	856	856	0
74	20250108	191100	19259905	856	856	856	856	0
75	20250108	191000	19259905	856	856	856	856	0
76	20250108	190900	19259905	856	856	856	856	0
77	20250108	190800	19259905	856	856	856	856	0
78	20250108	190700	19259905	856	856	856	856	0
79	20250108	190600	19259905	856	856	856	856	0
80	20250108	190500	19259905	856	856	856	856	0
81	20250108	190400	19259905	856	856	856	856	0
82	20250108	190300	19259905	856	856	856	856	0
83	20250108	190200	19259905	856	856	856	856	0
84	20250108	190100	19259905	856	856	856	856	0
85	20250108	190000	19259905	856	856	856	856	0
86	20250108	185900	19259905	856	856	856	856	0
87	20250108	185800	19259905	856	856	856	856	0
88	20250108	185700	19259905	856	856	856	856	0
89	20250108	185600	19259905	856	856	856	856	0
90	20250108	185500	19259905	856	856	856	856	0
91	20250108	185400	19259905	856	856	856	856	0
92	20250108	185300	19259905	856	856	856	856	3900
93	20250108	185200	19259905	856	856	856	856	0
94	20250108	185100	19259905	856	856	856	856	0
95	20250108	185000	19259905	856	856	856	856	0
96	20250108	184900	19259905	856	856	856	856	0
97	20250108	184800	19259905	856	856	856	856	0
98	20250108	184700	19259905	856	856	856	856	0
99	20250108	184600	19259905	856	856	856	856	0
100	20250108	184500	19259905	856	856	856	856	0
101	20250108	184400	19259905	856	856	856	856	0
102	20250108	184300	19259905	856	856	856	856	0
103	20250108	184200	19259905	856	856	856	856	0
104	20250108	184100	19259905	856	856	856	856	0
105	20250108	184000	19259905	856	856	856	856	0
106	20250108	183900	19259905	856	856	856	856	0
107	20250108	183800	19259905	856	856	856	856	0
108	20250108	183700	19259905	856	856	856	856	0
109	20250108	183600	19259905	856	856	856	856	0
110	20250108	183500	19259905	856	856	856	856	0
111	20250108	183400	19259905	856	856	856	856	0
112	20250108	183300	19259905	856	856	856	856	0
113	20250108	183200	19259905	856	856	856	856	0
114	20250108	183100	19259905	856	856	856	856	0
115	20250108	183000	19259905	856	856	856	856	0
116	20250108	182900	19259905	856	856	856	856	0
117	20250108	182800	19259905	856	856	856	856	0
118	20250108	182700	19259905	856	856	856	856	0
119	20250108	182600	19259905	856	856	856	856	0
120	20250108	182500	19259905	856	856	856	856	0
121	20250108	182400	19259905	856	856	856	856	0
122	20250108	182300	19259905	856	856	856	856	3900
123	20250108	182200	19259905	856	856	856	856	0
124	20250108	182100	19259905	856	856	856	856	0
125	20250108	182000	19259905	856	856	856	856	0
126	20250108	181900	19259905	856	856	856	856	0
127	20250108	181800	19259905	856	856	856	856	0
128	20250108	181700	19259905	856	856	856	856	0
129	20250108	181600	19259905	856	856	856	856	0
130	20250108	181500	19259905	856	856	856	856	0
131	20250108	181400	19259905	856	856	856	856	0
132	20250108	181300	19259905	856	856	856	856	0
133	20250108	181200	19259905	856	856	856	856	0
134	20250108	181100	19259905	856	856	856	856	0
135	20250108	181000	19259905	856	856	856	856	0
136	20250108	180900	19259905	856	856	856	856	0
137	20250108	180800	19259905	856	856	856	856	0
138	20250108	180700	19259905	856	856	856	856	0
139	20250108	180600	19259905	856	856	856	856	0
140	20250108	180500	19259905	856	856	856	856	0
141	20250108	180400	19259905	856	856	856	856	0
142	20250108	180300	19259905	856	856	856	856	0
143	20250108	180200	19259905	856	856	856	856	0
144	20250108	180100	19259905	856	856	856	856	0
145	20250108	180000	19259905	856	856	856	856	0
146	20250108	175900	19259905	856	856	856	856	0
147	20250108	175800	19259905	856	856	856	856	0
148	20250108	175700	19259905	856	856	856	856	0
149	20250108	175600	19259905	856	856	856	856	0
150	20250108	175500	19259905	856	856	856	856	0
151	20250108	175400	19259905	856	856	856	856	0
152	20250108	175300	19259905	856	856	856	856	3900
153	20250108	175200	19259905	856	856	856	856	0
154	20250108	175100	19259905	856	856	856	856	0
155	20250108	175000	19259905	856	856	856	856	0
156	20250108	174900	19259905	856	856	856	856	0
157	20250108	174800	19259905	856	856	856	856	0
158	20250108	174700	19259905	856	856	856	856	0
159	20250108	174600	19259905	856	856	856	856	0
160	20250108	174500	19259905	856	856	856	856	0
161	20250108	174400	19259905	856	856	856	856	0
162	20250108	174300	19259905	856	856	856	856	0
163	20250108	174200	19259905	856	856	856	856	0
164	20250108	174100	19259905	856	856	856	856	0
165	20250108	174000	19259905	856	856	856	856	0
166	20250108	173900	19259905	856	856	856	856	0
167	20250108	173800	19259905	856	856	856	856	0
168	20250108	173700	19259905	856	856	856	856	0
169	20250108	173600	19259905	856	856	856	856	0
170	20250108	173500	19259905	856	856	856	856	0
171	20250108	173400	19259905	856	856	856	856	0
172	20250108	173300	19259905	856	856	856	856	0
173	20250108	173200	19259905	856	856	856	856	0
174	20250108	173100	19259905	856	856	856	856	0
175	20250108	173000	19259905	856	856	856	856	0
176	20250108	172900	19259905	856	856	856	856	0
177	20250108	172800	19259905	856	856	856	856	0
178	20250108	172700	19259905	856	856	856	856	0
179	20250108	172600	19259905	856	856	856	856	0
180	20250108	172500	19259905	856	856	856	856	0
181	20250108	172400	19259905	856	856	856	856	0
182	20250108	172300	19259905	856	856	856	856	3900
183	20250108	172200	19259905	856	856	856	856	0
184	20250108	172100	19259905	856	856	856	856	0
185	20250108	172000	19259905	856	856	856	856	0
186	20250108	171900	19259905	856	856	856	856	0
187	20250108	171800	19259905	856	856	856	856	0
188	20250108	171700	19259905	856	856	856	856	0
189	20250108	171600	19259905	856	856	856	856	0
190	20250108	171500	19259905	856	856	856	856	0
191	20250108	171400	19259905	856	856	856	856	0
192	20250108	171300	19259905	856	856	856	856	0
193	20250108	171200	19259905	856	856	856	856	0
194	20250108	171100	19259905	856	856	856	856	0
195	20250108	171000	19259905	856	856	856	856	0
196	20250108	170900	19259905	856	856	856	856	0
197	20250108	170800	19259905	856	856	856	856	0
198	20250108	170700	19259905	856	856	856	856	0
199	20250108	170600	19259905	856	856	856	856	0
200	20250108	170500	19259905	856	856	856	856	0
201	20250108	170400	19259905	856	856	856	856	0
202	20250108	170300	19259905	856	856	856	856	0
203	20250108	170200	19259905	856	856	856	856	0
204	20250108	170100	19259905	856	856	856	856	0
205	20250108	170000	19259905	856	856	856	856	0
206	20250108	165900	19259905	856	856	856	856	0
207	20250108	165800	19259905	856	856	856	856	0
208	20250108	165700	19259905	856	856	856	856	0
209	20250108	165600	19259905	856	856	856	856	0
210	20250108	165500	19259905	856	856	856	856	0
211	20250108	165400	19259905	856	856	856	856	0
212	20250108	165300	19259905	856	856	856	856	3900
213	20250108	165200	19259905	856	856	856	856	0
214	20250108	165100	19259905	856	856	856	856	0
215	20250108	165000	19259905	856	856	856	856	0
216	20250108	164900	19259905	856	856	856	856	0
217	20250108	164800	19259905	856	856	856	856	0
218	20250108	164700	19259905	856	856	856	856	0
219	20250108	164600	19259905	856	856	856	856	0
220	20250108	164500	19259905	856	856	856	856	0
221	20250108	164400	19259905	856	856	856	856	0
222	20250108	164300	19259905	856	856	856	856	0
223	20250108	164200	19259905	856	856	856	856	0
224	20250108	164100	19259905	856	856	856	856	0
225	20250108	164000	19259905	856	856	856	856	0
226	20250108	163900	19259905	856	856	856	856	0
227	20250108	163800	19259905	856	856	856	856	0
228	20250108	163700	19259905	856	856	856	856	0
229	20250108	163600	19259905	856	856	856	856	0
230	20250108	163500	19259905	856	856	856	856	0
231	20250108	163400	19259905	856	856	856	856	0
232	20250108	163300	19259905	856	856	856	856	0
233	20250108	163200	19259905	856	856	856	856	0
234	20250108	163100	19259905	856	856	856	856	0
235	20250108	163000	19259905	856	856	856	856	0
236	20250108	162900	19259905	856	856	856	856	0
237	20250108	162800	19259905	856	856	856	856	0
238	20250108	162700	19259905	856	856	856	856	0
239	20250108	162600	19259905	856	856	856	856	0
240	20250108	162500	19259905	856	856	856	856	0
241	20250108	162400	19259905	856	856	856	856	0
242	20250108	162300	19259905	856	856	856	856	3900
243	20250108	162200	19259905	856	856	856	856	0
244	20250108	162100	19259905	856	856	856	856	0
245	20250108	162000	19259905	856	856	856	856	0
246	20250108	161900	19259905	856	856	856	856	0
247	20250108	161800	19259905	856	856	856	856	0
248	20250108	161700	19259905	856	856	856	856	0
249	20250108	161600	19259905	856	856	856	856	0
250	20250108	161500	19259905	856	856	856	856	0
251	20250108	161400	19259905	856	856	856	856	0
252	20250108	161300	19259905	856	856	856	856	0
253	20250108	161200	19259905	856	856	856	856	0
254	20250108	161100	19259905	856	856	856	856	0
255	20250108	161000	19259905	856	856	856	856	0
256	20250108	160900	19259905	856	856	856	856	0
257	20250108	160800	19259905	856	856	856	856	0
258	20250108	160700	19259905	856	856	856	856	0
259	20250108	160600	19259905	856	856	856	856	0
260	20250108	160500	19259905	856	856	856	856	0
261	20250108	160400	19259905	856	856	856	856	0
262	20250108	160300	19259905	856	856	856	856	0
263	20250108	160200	19259905	856	856	856	856	0
264	20250108	160100	19259905	856	856	856	856	0
265	20250108	160000	19259905	856	856	856	856	0
266	20250108	155900	19259905	856	856	856	856	0
267	20250108	155800	19259905	856	856	856	856	0
268	20250108	155700	19259905	856	856	856	856	0
269	20250108	155600	19259905	856	856	856	856	0
270	20250108	155500	19259905	856	856	856	856	0
271	20250108	155400	19259905	856	856	856	856	0
272	20250108	155300	19259905	856	856	856	856	3900
273	20250108	155200	19259905	856	856	856	856	0
274	20250108	155100	19259905	856	856	856	856	0
275	20250108	155000	19259905	856	856	856	856	0
276	20250108	154900	19259905	856	856	856	856	0
277	20250108	154800	19259905	856	856	856	856	0
278	20250108	154700	19259905	856	856	856	856	0
279	20250108	154600	19259905	856	856	856	856	0
280	20250108	154500	19259905	856	856	856	856	0
281	20250108	154400	19259905	856	856	856	856	0
282	20250108	154300	19259905	856	856	856	856	0
283	20250108	154200	19259905	856	856	856	856	0
284	20250108	154100	19259905	856	856	856	856	0
285	20250108	154000	19259905	856	856	856	856	0
286	20250108	153900	19259905	856	856	856	856	0
287	20250108	153800	19259905	856	856	856	856	0
288	20250108	153700	19259905	856	856	856	856	0
289	20250108	153600	19259905	856	856	856	856	0
290	20250108	153500	19259905	856	856	856	856	0
291	20250108	153400	19259905	856	856	856	856	0
292	20250108	153300	19259905	856	856	856	856	0
293	20250108	153200	19259905	856	856	856	856	0
294	20250108	153100	19259905	856	856	856	856	0
295	20250108	153000	19259905	856	856	856	856	3900
296	20250108	152900	15921505	862	862	862	862	0
297	20250108	152800	15921505	862	862	862	862	0
298	20250108	152700	15921505	862	862	862	862	0
299	20250108	152600	15921505	862	862	862	862	0
300	20250108	152500	15921505	862	862	862	862	0
301	20250108	152400	15921505	862	862	862	862	0
302	20250108	152300	15921505	862	862	862	862	0
303	20250108	152200	15921505	862	862	862	862	0
304	20250108	152100	15921505	862	862	862	862	0
305	20250108	152000	15921505	862	862	862	862	0
306	20250108	151900	15921505	862	862	862	862	0
307	20250108	151800	15921505	862	862	862	862	0
308	20250108	151700	15921505	862	862	862	862	0
309	20250108	151600	15921505	862	862	862	862	2
310	20250108	151500	15919781	862	862	862	862	0
311	20250108	151400	15919781	862	862	862	862	0
312	20250108	151300	15919781	862	862	862	862	0
313	20250108	151200	15919781	862	863	863	862	210
314	20250108	151100	15738560	870	870	870	870	0
315	20250108	151000	15738560	870	870	870	870	0
316	20250108	150900	15738560	870	870	870	870	0
317	20250108	150800	15738560	870	870	870	870	0
318	20250108	150700	15738560	870	870	870	870	0
319	20250108	150600	15738560	870	870	870	870	196
320	20250108	150500	15568040	871	871	871	871	0
321	20250108	150400	15568040	871	871	871	871	0
322	20250108	150300	15568040	871	871	871	871	0
323	20250108	150200	15568040	871	871	871	871	0
324	20250108	150100	15568040	871	871	871	871	0
325	20250108	150000	15568040	871	871	871	871	0
326	20250108	145900	15568040	871	871	871	871	0
327	20250108	145800	15568040	871	871	871	871	0
328	20250108	145700	15568040	871	871	871	871	0
329	20250108	145600	15568040	871	871	871	871	0
330	20250108	145500	15568040	871	871	871	871	0
331	20250108	145400	15568040	871	871	871	871	0
332	20250108	145300	15568040	871	871	871	871	0
333	20250108	145200	15568040	871	871	871	871	37
334	20250108	145100	15535813	870	870	870	870	537
335	20250108	145000	15068623	870	870	870	870	0
336	20250108	144900	15068623	870	870	870	870	0
337	20250108	144800	15068623	870	870	870	870	0
338	20250108	144700	15068623	870	870	870	870	0
339	20250108	144600	15068623	870	870	870	870	0
340	20250108	144500	15068623	870	870	870	870	0
341	20250108	144400	15068623	870	870	870	870	0
342	20250108	144300	15068623	870	870	870	870	0
343	20250108	144200	15068623	870	870	870	870	0
344	20250108	144100	15068623	870	870	870	870	0
345	20250108	144000	15068623	870	870	870	870	0
346	20250108	143900	15068623	870	870	870	870	0
347	20250108	143800	15068623	870	870	870	870	0
348	20250108	143700	15068623	870	870	870	870	0
349	20250108	143600	15068623	870	870	870	870	3
350	20250108	143500	15066013	870	870	870	870	0
351	20250108	143400	15066013	870	870	870	870	0
352	20250108	143300	15066013	870	870	870	870	0
353	20250108	143200	15066013	870	870	870	870	0
354	20250108	143100	15066013	870	870	870	870	0
355	20250108	143000	15066013	870	870	870	870	0
356	20250108	142900	15066013	870	870	870	870	0
357	20250108	142800	15066013	870	870	870	870	0
358	20250108	142700	15066013	870	870	870	870	0
359	20250108	142600	15066013	870	870	870	870	0
360	20250108	142500	15066013	870	870	870	870	0
361	20250108	142400	15066013	870	870	870	870	0
362	20250108	142300	15066013	870	870	870	870	0
363	20250108	142200	15066013	870	870	870	870	0
364	20250108	142100	15066013	870	870	870	870	0
365	20250108	142000	15066013	870	870	870	870	0
366	20250108	141900	15066013	870	870	870	870	0
367	20250108	141800	15066013	870	870	870	870	0
368	20250108	141700	15066013	870	870	870	870	0
369	20250108	141600	15066013	870	870	870	870	300
370	20250108	141500	14805013	870	870	870	870	0
371	20250108	141400	14805013	870	870	870	870	0
372	20250108	141300	14805013	870	870	870	870	28
373	20250108	141200	14780653	870	870	870	870	0
374	20250108	141100	14780653	870	870	870	870	24
375	20250108	141000	14759773	859	860	860	859	19
376	20250108	140900	14743442	859	859	859	859	0
377	20250108	140800	14743442	859	859	859	859	0
378	20250108	140700	14743442	859	859	859	859	0
379	20250108	140600	14743442	859	859	859	859	0
380	20250108	140500	14743442	859	860	860	859	1998
381	20250108	140400	13025603	861	861	861	861	1000
382	20250108	140300	12164603	860	864	872	860	3241
383	20250108	140200	9372516	864	864	864	864	0
384	20250108	140100	9372516	864	864	864	864	1600
385	20250108	140000	7990116	863	869	869	863	2800
386	20250108	135900	5570871	873	873	873	873	0
387	20250108	135800	5570871	873	873	873	873	0
388	20250108	135700	5570871	873	873	873	873	0
389	20250108	135600	5570871	873	873	873	873	0
390	20250108	135500	5570871	873	873	873	873	0
391	20250108	135400	5570871	873	873	873	869	17
392	20250108	135300	5556080	874	874	874	874	0
393	20250108	135200	5556080	874	874	874	874	0
394	20250108	135100	5556080	874	874	874	874	0
395	20250108	135000	5556080	874	874	874	874	0
396	20250108	134900	5556080	874	874	874	874	0
397	20250108	134800	5556080	874	874	874	874	0
398	20250108	134700	5556080	874	874	874	874	0
399	20250108	134600	5556080	874	874	874	874	0
400	20250108	134500	5556080	874	874	874	874	0
401	20250108	134400	5556080	874	874	874	874	0
402	20250108	134300	5556080	874	874	874	874	0
403	20250108	134200	5556080	874	874	874	874	0
404	20250108	134100	5556080	874	874	874	874	0
405	20250108	134000	5556080	874	874	874	874	0
406	20250108	133900	5556080	874	874	874	874	1
407	20250108	133800	5555206	870	870	870	870	0
408	20250108	133700	5555206	870	870	870	870	0
409	20250108	133600	5555206	870	871	871	870	360
410	20250108	133500	5241777	870	870	870	870	0
411	20250108	133400	5241777	870	870	870	870	1003
412	20250108	133300	4369167	874	874	874	874	0
413	20250108	133200	4369167	874	874	874	874	0
414	20250108	133100	4369167	874	874	874	874	0
415	20250108	133000	4369167	874	874	874	874	0
416	20250108	132900	4369167	874	874	874	874	0
417	20250108	132800	4369167	874	874	874	874	0
418	20250108	132700	4369167	874	874	874	874	0
419	20250108	132600	4369167	874	874	874	874	0
420	20250108	132500	4369167	874	874	874	874	1
421	20250108	132400	4368293	869	869	869	869	0
422	20250108	132300	4368293	869	869	869	869	0
423	20250108	132200	4368293	869	869	869	869	0
424	20250108	132100	4368293	869	869	869	869	0
425	20250108	132000	4368293	869	869	869	869	0
426	20250108	131900	4368293	869	869	869	869	0
427	20250108	131800	4368293	869	869	869	869	0
428	20250108	131700	4368293	869	869	869	869	0
429	20250108	131600	4368293	869	869	869	869	0
430	20250108	131500	4368293	869	869	869	869	0
431	20250108	131400	4368293	869	869	869	869	0
432	20250108	131300	4368293	869	869	869	869	0
433	20250108	131200	4368293	869	869	869	869	0
434	20250108	131100	4368293	869	869	869	869	0
435	20250108	131000	4368293	869	869	869	869	0
436	20250108	130900	4368293	869	869	869	869	0
437	20250108	130800	4368293	869	869	869	869	0
438	20250108	130700	4368293	869	869	869	869	0
439	20250108	130600	4368293	869	869	869	869	0
440	20250108	130500	4368293	869	869	869	869	1
441	20250108	130400	4367424	869	869	869	869	0
442	20250108	130300	4367424	869	869	869	869	0
443	20250108	130200	4367424	869	869	869	869	0
444	20250108	130100	4367424	869	869	869	869	0
445	20250108	130000	4367424	869	869	869	869	1
446	20250108	125900	4366555	874	874	874	874	0
447	20250108	125800	4366555	874	874	874	874	0
448	20250108	125700	4366555	874	874	874	874	0
449	20250108	125600	4366555	874	874	874	874	0
450	20250108	125500	4366555	874	874	874	874	0
451	20250108	125400	4366555	874	874	874	874	0
452	20250108	125300	4366555	874	874	874	874	100
453	20250108	125200	4279155	874	874	874	874	0
454	20250108	125100	4279155	874	874	874	874	0
455	20250108	125000	4279155	874	874	874	874	0
456	20250108	124900	4279155	874	874	874	874	0
457	20250108	124800	4279155	874	874	874	874	0
458	20250108	124700	4279155	874	874	874	874	0
459	20250108	124600	4279155	874	874	874	874	0
460	20250108	124500	4279155	874	874	874	874	0
461	20250108	124400	4279155	874	874	874	874	0
462	20250108	124300	4279155	874	874	874	874	0
463	20250108	124200	4279155	874	874	874	874	0
464	20250108	124100	4279155	874	874	874	874	0
465	20250108	124000	4279155	874	874	874	874	0
466	20250108	123900	4279155	874	874	874	874	0
467	20250108	123800	4279155	874	874	874	874	5
468	20250108	123700	4274785	874	874	874	874	0
469	20250108	123600	4274785	874	874	874	874	0
470	20250108	123500	4274785	874	874	874	874	0
471	20250108	123400	4274785	874	874	874	874	0
472	20250108	123300	4274785	874	874	874	874	0
473	20250108	123200	4274785	874	874	874	874	0
474	20250108	123100	4274785	874	874	874	874	0
475	20250108	123000	4274785	874	874	874	874	0
476	20250108	122900	4274785	874	874	874	874	0
477	20250108	122800	4274785	874	874	874	874	0
478	20250108	122700	4274785	874	874	874	874	0
479	20250108	122600	4274785	874	874	874	874	0
480	20250108	122500	4274785	874	874	874	874	0
481	20250108	122400	4274785	874	874	874	874	0
482	20250108	122300	4274785	874	874	874	874	0
483	20250108	122200	4274785	874	874	874	874	0
484	20250108	122100	4274785	874	874	874	874	0
485	20250108	122000	4274785	874	874	874	874	0
486	20250108	121900	4274785	874	874	874	874	0
487	20250108	121800	4274785	874	874	874	874	0
488	20250108	121700	4274785	874	874	874	874	0
489	20250108	121600	4274785	874	874	874	874	0
490	20250108	121500	4274785	874	874	874	874	0
491	20250108	121400	4274785	874	874	874	874	0
492	20250108	121300	4274785	874	874	874	874	0
493	20250108	121200	4274785	874	874	874	874	0
494	20250108	121100	4274785	874	874	874	874	0
495	20250108	121000	4274785	874	874	874	874	0
496	20250108	120900	4274785	874	874	874	874	0
497	20250108	120800	4274785	874	874	874	874	0
498	20250108	120700	4274785	874	874	874	874	0
499	20250108	120600	4274785	874	874	874	874	0
500	20250108	120500	4274785	874	874	874	874	0
501	20250108	120400	4274785	874	874	874	874	0
502	20250108	120300	4274785	874	874	874	874	0
503	20250108	120200	4274785	874	874	874	874	0
504	20250108	120100	4274785	874	874	874	874	100
505	20250108	120000	4187385	868	868	868	868	0
506	20250108	115900	4187385	868	868	868	868	0
507	20250108	115800	4187385	868	868	868	868	0
508	20250108	115700	4187385	868	868	868	868	0
509	20250108	115600	4187385	868	868	868	868	3
510	20250108	115500	4184781	874	874	874	874	0
511	20250108	115400	4184781	874	874	874	874	0
512	20250108	115300	4184781	874	874	874	874	0
513	20250108	115200	4184781	874	874	874	874	0
514	20250108	115100	4184781	874	874	874	874	0
515	20250108	115000	4184781	874	874	874	874	0
516	20250108	114900	4184781	874	874	874	874	0
517	20250108	114800	4184781	874	874	874	874	0
518	20250108	114700	4184781	874	874	874	874	0
519	20250108	114600	4184781	874	874	874	874	0
520	20250108	114500	4184781	874	874	874	874	0
521	20250108	114400	4184781	874	874	874	874	0
522	20250108	114300	4184781	874	874	874	874	0
523	20250108	114200	4184781	874	874	874	874	0
524	20250108	114100	4184781	874	874	874	874	0
525	20250108	114000	4184781	874	874	874	874	0
526	20250108	113900	4184781	874	874	874	874	0
527	20250108	113800	4184781	874	874	874	874	0
528	20250108	113700	4184781	874	874	874	874	0
529	20250108	113600	4184781	874	874	874	874	0
530	20250108	113500	4184781	874	874	874	874	0
531	20250108	113400	4184781	874	874	874	874	0
532	20250108	113300	4184781	874	874	874	874	0
533	20250108	113200	4184781	874	874	874	874	0
534	20250108	113100	4184781	874	874	874	874	0
535	20250108	113000	4184781	874	874	874	874	0
536	20250108	112900	4184781	874	874	874	874	0
537	20250108	112800	4184781	874	874	874	874	0
538	20250108	112700	4184781	874	874	874	874	0
539	20250108	112600	4184781	874	874	874	874	0
540	20250108	112500	4184781	874	874	874	874	0
541	20250108	112400	4184781	874	874	874	874	1
542	20250108	112300	4183907	874	874	874	874	0
543	20250108	112200	4183907	874	874	874	874	0
544	20250108	112100	4183907	874	874	874	874	0
545	20250108	112000	4183907	874	874	874	874	0
546	20250108	111900	4183907	874	874	874	874	0
547	20250108	111800	4183907	874	874	874	874	0
548	20250108	111700	4183907	874	874	874	874	0
549	20250108	111600	4183907	874	874	874	874	0
550	20250108	111500	4183907	874	874	874	874	0
551	20250108	111400	4183907	874	874	874	874	0
552	20250108	111300	4183907	874	874	874	874	0
553	20250108	111200	4183907	874	874	874	874	0
554	20250108	111100	4183907	874	874	874	874	0
555	20250108	111000	4183907	874	874	874	874	0
556	20250108	110900	4183907	874	874	874	874	0
557	20250108	110800	4183907	874	874	874	874	0
558	20250108	110700	4183907	874	874	874	874	1
559	20250108	110600	4183033	868	868	868	868	0
560	20250108	110500	4183033	868	868	868	868	0
561	20250108	110400	4183033	868	868	868	868	0
562	20250108	110300	4183033	868	868	868	868	0
563	20250108	110200	4183033	868	868	868	868	30
564	20250108	110100	4156993	874	874	874	874	0
565	20250108	110000	4156993	874	874	874	874	0
566	20250108	105900	4156993	874	874	874	874	0
567	20250108	105800	4156993	874	874	874	874	0
568	20250108	105700	4156993	874	874	874	874	0
569	20250108	105600	4156993	874	874	874	874	0
570	20250108	105500	4156993	874	874	874	874	0
571	20250108	105400	4156993	874	874	874	874	0
572	20250108	105300	4156993	874	874	874	874	0
573	20250108	105200	4156993	874	874	874	874	0
574	20250108	105100	4156993	874	874	874	874	0
575	20250108	105000	4156993	874	874	874	874	0
576	20250108	104900	4156993	874	874	874	874	0
577	20250108	104800	4156993	874	874	874	874	0
578	20250108	104700	4156993	874	874	874	874	0
579	20250108	104600	4156993	874	874	874	874	0
580	20250108	104500	4156993	874	874	874	874	0
581	20250108	104400	4156993	874	874	874	874	0
582	20250108	104300	4156993	874	874	874	874	0
583	20250108	104200	4156993	874	874	874	874	0
584	20250108	104100	4156993	874	874	874	874	0
585	20250108	104000	4156993	874	874	874	874	0
586	20250108	103900	4156993	874	874	874	874	0
587	20250108	103800	4156993	874	874	874	874	0
588	20250108	103700	4156993	874	874	874	874	0
589	20250108	103600	4156993	874	874	874	874	0
590	20250108	103500	4156993	874	874	874	874	0
591	20250108	103400	4156993	874	874	874	874	0
592	20250108	103300	4156993	874	874	874	874	0
593	20250108	103200	4156993	874	874	874	874	0
594	20250108	103100	4156993	874	874	874	874	0
595	20250108	103000	4156993	874	874	874	874	0
596	20250108	102900	4156993	874	874	874	874	0
597	20250108	102800	4156993	874	874	874	874	0
598	20250108	102700	4156993	874	874	874	874	0
599	20250108	102600	4156993	874	874	874	874	0
600	20250108	102500	4156993	874	874	874	874	1
601	20250108	102400	4156119	875	875	875	875	0
602	20250108	102300	4156119	875	875	875	875	0
603	20250108	102200	4156119	875	875	875	875	0
604	20250108	102100	4156119	875	875	875	875	0
605	20250108	102000	4156119	875	875	875	875	0
606	20250108	101900	4156119	875	875	875	875	0
607	20250108	101800	4156119	875	875	875	875	0
608	20250108	101700	4156119	875	875	875	875	0
609	20250108	101600	4156119	875	875	875	875	0
610	20250108	101500	4156119	875	875	875	875	0
611	20250108	101400	4156119	875	875	875	875	57
612	20250108	101300	4106244	875	875	875	875	0
613	20250108	101200	4106244	875	875	875	875	0
614	20250108	101100	4106244	875	875	875	875	0
615	20250108	101000	4106244	875	875	875	875	0
616	20250108	100900	4106244	875	875	875	875	0
617	20250108	100800	4106244	875	875	875	875	0
618	20250108	100700	4106244	875	875	875	875	0
619	20250108	100600	4106244	875	875	875	875	0
620	20250108	100500	4106244	875	875	875	875	0
621	20250108	100400	4106244	875	875	875	875	0
622	20250108	100300	4106244	875	875	875	875	0
623	20250108	100200	4106244	875	875	875	875	0
624	20250108	100100	4106244	875	875	875	875	0
625	20250108	100000	4106244	875	875	875	875	0
626	20250108	095900	4106244	875	875	875	875	0
627	20250108	095800	4106244	875	875	875	875	0
628	20250108	095700	4106244	875	875	875	875	0
629	20250108	095600	4106244	875	875	875	875	0
630	20250108	095500	4106244	875	875	875	875	1
631	20250108	095400	4105369	876	876	876	876	100
632	20250108	095300	4017769	876	876	876	876	0
633	20250108	095200	4017769	876	876	876	876	0
634	20250108	095100	4017769	876	876	876	876	0
635	20250108	095000	4017769	876	876	876	876	1
636	20250108	094900	4016893	866	866	866	866	0
637	20250108	094800	4016893	866	868	868	866	2000
638	20250108	094700	2284193	877	877	877	877	1
639	20250108	094600	2283316	877	877	877	877	0
640	20250108	094500	2283316	877	877	877	877	0
641	20250108	094400	2283316	877	877	877	877	0
642	20250108	094300	2283316	877	877	877	877	1
643	20250108	094200	2282439	877	877	877	877	5
644	20250108	094100	2278054	877	877	877	877	20
645	20250108	094000	2260514	867	867	867	867	0
646	20250108	093900	2260514	867	867	867	867	0
647	20250108	093800	2260514	867	867	867	867	7
648	20250108	093700	2254445	867	867	867	867	0
649	20250108	093600	2254445	867	867	867	867	0
650	20250108	093500	2254445	867	867	867	867	0
651	20250108	093400	2254445	867	867	867	867	0
652	20250108	093300	2254445	867	867	867	867	0
653	20250108	093200	2254445	867	867	867	867	0
654	20250108	093100	2254445	867	867	867	867	0
655	20250108	093000	2254445	867	867	867	867	0
656	20250108	092900	2254445	867	867	867	867	0
657	20250108	092800	2254445	867	867	867	867	0
658	20250108	092700	2254445	867	867	867	867	0
659	20250108	092600	2254445	867	867	867	867	0
660	20250108	092500	2254445	867	867	867	867	0
661	20250108	092400	2254445	867	867	867	867	0
662	20250108	092300	2254445	867	867	867	867	0
663	20250108	092200	2254445	867	867	867	867	0
664	20250108	092100	2254445	867	867	867	867	0
665	20250108	092000	2254445	867	867	867	867	0
666	20250108	091900	2254445	867	867	867	867	10
667	20250108	091800	2245775	866	866	866	866	1
668	20250108	091700	2244909	880	880	880	880	0
669	20250108	091600	2244909	880	880	880	880	0
670	20250108	091500	2244909	880	880	880	880	0
671	20250108	091400	2244909	880	880	880	880	0
672	20250108	091300	2244909	880	880	880	880	0
673	20250108	091200	2244909	880	880	880	880	0
674	20250108	091100	2244909	880	872	880	872	1879
675	20250108	091000	598638	872	872	872	872	0
676	20250108	090900	598638	872	872	872	872	0
677	20250108	090800	598638	872	872	872	872	0
678	20250108	090700	598638	872	872	872	872	0
679	20250108	090600	598638	872	872	872	872	0
680	20250108	090500	598638	872	872	872	872	0
681	20250108	090400	598638	872	867	872	865	689
682	20250108	090300	1750	875	875	875	875	0
683	20250108	090200	1750	875	875	875	875	0
684	20250108	090100	1750	875	875	875	875	0
685	20250108	090000	1750	875	875	875	875	2