KissMeData/246690/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205400	46634471	999	999	999	999	3060
3	20250110	205300	46634471	999	999	999	999	0
4	20250110	205200	46634471	999	999	999	999	0
5	20250110	205100	46634471	999	999	999	999	0
6	20250110	205000	46634471	999	999	999	999	0
7	20250110	204900	46634471	999	999	999	999	0
8	20250110	204800	46634471	999	999	999	999	0
9	20250110	204700	46634471	999	999	999	999	0
10	20250110	204600	46634471	999	999	999	999	0
11	20250110	204500	46634471	999	999	999	999	0
12	20250110	204400	46634471	999	999	999	999	0
13	20250110	204300	46634471	999	999	999	999	0
14	20250110	204200	46634471	999	999	999	999	0
15	20250110	204100	46634471	999	999	999	999	0
16	20250110	204000	46634471	999	999	999	999	0
17	20250110	203900	46634471	999	999	999	999	0
18	20250110	203800	46634471	999	999	999	999	0
19	20250110	203700	46634471	999	999	999	999	0
20	20250110	203600	46634471	999	999	999	999	0
21	20250110	203500	46634471	999	999	999	999	0
22	20250110	203400	46634471	999	999	999	999	0
23	20250110	203300	46634471	999	999	999	999	0
24	20250110	203200	46634471	999	999	999	999	0
25	20250110	203100	46634471	999	999	999	999	0
26	20250110	203000	46634471	999	999	999	999	0
27	20250110	202900	46634471	999	999	999	999	0
28	20250110	202800	46634471	999	999	999	999	0
29	20250110	202700	46634471	999	999	999	999	0
30	20250110	202600	46634471	999	999	999	999	0
31	20250110	202500	46634471	999	999	999	999	0
32	20250110	202400	46634471	999	999	999	999	3060
33	20250110	202300	46634471	999	999	999	999	0
34	20250110	202200	46634471	999	999	999	999	0
35	20250110	202100	46634471	999	999	999	999	0
36	20250110	202000	46634471	999	999	999	999	0
37	20250110	201900	46634471	999	999	999	999	0
38	20250110	201800	46634471	999	999	999	999	0
39	20250110	201700	46634471	999	999	999	999	0
40	20250110	201600	46634471	999	999	999	999	0
41	20250110	201500	46634471	999	999	999	999	0
42	20250110	201400	46634471	999	999	999	999	0
43	20250110	201300	46634471	999	999	999	999	0
44	20250110	201200	46634471	999	999	999	999	0
45	20250110	201100	46634471	999	999	999	999	0
46	20250110	201000	46634471	999	999	999	999	0
47	20250110	200900	46634471	999	999	999	999	0
48	20250110	200800	46634471	999	999	999	999	0
49	20250110	200700	46634471	999	999	999	999	0
50	20250110	200600	46634471	999	999	999	999	0
51	20250110	200500	46634471	999	999	999	999	0
52	20250110	200400	46634471	999	999	999	999	0
53	20250110	200300	46634471	999	999	999	999	0
54	20250110	200200	46634471	999	999	999	999	0
55	20250110	200100	46634471	999	999	999	999	0
56	20250110	200000	46634471	999	999	999	999	0
57	20250110	195900	46634471	999	999	999	999	0
58	20250110	195800	46634471	999	999	999	999	0
59	20250110	195700	46634471	999	999	999	999	0
60	20250110	195600	46634471	999	999	999	999	0
61	20250110	195500	46634471	999	999	999	999	0
62	20250110	195400	46634471	999	999	999	999	3060
63	20250110	195300	46634471	999	999	999	999	0
64	20250110	195200	46634471	999	999	999	999	0
65	20250110	195100	46634471	999	999	999	999	0
66	20250110	195000	46634471	999	999	999	999	0
67	20250110	194900	46634471	999	999	999	999	0
68	20250110	194800	46634471	999	999	999	999	0
69	20250110	194700	46634471	999	999	999	999	0
70	20250110	194600	46634471	999	999	999	999	0
71	20250110	194500	46634471	999	999	999	999	0
72	20250110	194400	46634471	999	999	999	999	0
73	20250110	194300	46634471	999	999	999	999	0
74	20250110	194200	46634471	999	999	999	999	0
75	20250110	194100	46634471	999	999	999	999	0
76	20250110	194000	46634471	999	999	999	999	0
77	20250110	193900	46634471	999	999	999	999	0
78	20250110	193800	46634471	999	999	999	999	0
79	20250110	193700	46634471	999	999	999	999	0
80	20250110	193600	46634471	999	999	999	999	0
81	20250110	193500	46634471	999	999	999	999	0
82	20250110	193400	46634471	999	999	999	999	0
83	20250110	193300	46634471	999	999	999	999	0
84	20250110	193200	46634471	999	999	999	999	0
85	20250110	193100	46634471	999	999	999	999	0
86	20250110	193000	46634471	999	999	999	999	0
87	20250110	192900	46634471	999	999	999	999	0
88	20250110	192800	46634471	999	999	999	999	0
89	20250110	192700	46634471	999	999	999	999	0
90	20250110	192600	46634471	999	999	999	999	0
91	20250110	192500	46634471	999	999	999	999	0
92	20250110	192400	46634471	999	999	999	999	3060
93	20250110	192300	46634471	999	999	999	999	0
94	20250110	192200	46634471	999	999	999	999	0
95	20250110	192100	46634471	999	999	999	999	0
96	20250110	192000	46634471	999	999	999	999	0
97	20250110	191900	46634471	999	999	999	999	0
98	20250110	191800	46634471	999	999	999	999	0
99	20250110	191700	46634471	999	999	999	999	0
100	20250110	191600	46634471	999	999	999	999	0
101	20250110	191500	46634471	999	999	999	999	0
102	20250110	191400	46634471	999	999	999	999	0
103	20250110	191300	46634471	999	999	999	999	0
104	20250110	191200	46634471	999	999	999	999	0
105	20250110	191100	46634471	999	999	999	999	0
106	20250110	191000	46634471	999	999	999	999	0
107	20250110	190900	46634471	999	999	999	999	0
108	20250110	190800	46634471	999	999	999	999	0
109	20250110	190700	46634471	999	999	999	999	0
110	20250110	190600	46634471	999	999	999	999	0
111	20250110	190500	46634471	999	999	999	999	0
112	20250110	190400	46634471	999	999	999	999	0
113	20250110	190300	46634471	999	999	999	999	0
114	20250110	190200	46634471	999	999	999	999	0
115	20250110	190100	46634471	999	999	999	999	0
116	20250110	190000	46634471	999	999	999	999	0
117	20250110	185900	46634471	999	999	999	999	0
118	20250110	185800	46634471	999	999	999	999	0
119	20250110	185700	46634471	999	999	999	999	0
120	20250110	185600	46634471	999	999	999	999	0
121	20250110	185500	46634471	999	999	999	999	0
122	20250110	185400	46634471	999	999	999	999	3060
123	20250110	185300	46634471	999	999	999	999	0
124	20250110	185200	46634471	999	999	999	999	0
125	20250110	185100	46634471	999	999	999	999	0
126	20250110	185000	46634471	999	999	999	999	0
127	20250110	184900	46634471	999	999	999	999	0
128	20250110	184800	46634471	999	999	999	999	0
129	20250110	184700	46634471	999	999	999	999	0
130	20250110	184600	46634471	999	999	999	999	0
131	20250110	184500	46634471	999	999	999	999	0
132	20250110	184400	46634471	999	999	999	999	0
133	20250110	184300	46634471	999	999	999	999	0
134	20250110	184200	46634471	999	999	999	999	0
135	20250110	184100	46634471	999	999	999	999	0
136	20250110	184000	46634471	999	999	999	999	0
137	20250110	183900	46634471	999	999	999	999	0
138	20250110	183800	46634471	999	999	999	999	0
139	20250110	183700	46634471	999	999	999	999	0
140	20250110	183600	46634471	999	999	999	999	0
141	20250110	183500	46634471	999	999	999	999	0
142	20250110	183400	46634471	999	999	999	999	0
143	20250110	183300	46634471	999	999	999	999	0
144	20250110	183200	46634471	999	999	999	999	0
145	20250110	183100	46634471	999	999	999	999	0
146	20250110	183000	46634471	999	999	999	999	0
147	20250110	182900	46634471	999	999	999	999	0
148	20250110	182800	46634471	999	999	999	999	0
149	20250110	182700	46634471	999	999	999	999	0
150	20250110	182600	46634471	999	999	999	999	0
151	20250110	182500	46634471	999	999	999	999	0
152	20250110	182400	46634471	999	999	999	999	3060
153	20250110	182300	46634471	999	999	999	999	0
154	20250110	182200	46634471	999	999	999	999	0
155	20250110	182100	46634471	999	999	999	999	0
156	20250110	182000	46634471	999	999	999	999	0
157	20250110	181900	46634471	999	999	999	999	0
158	20250110	181800	46634471	999	999	999	999	0
159	20250110	181700	46634471	999	999	999	999	0
160	20250110	181600	46634471	999	999	999	999	0
161	20250110	181500	46634471	999	999	999	999	0
162	20250110	181400	46634471	999	999	999	999	0
163	20250110	181300	46634471	999	999	999	999	0
164	20250110	181200	46634471	999	999	999	999	0
165	20250110	181100	46634471	999	999	999	999	0
166	20250110	181000	46634471	999	999	999	999	0
167	20250110	180900	46634471	999	999	999	999	0
168	20250110	180800	46634471	999	999	999	999	0
169	20250110	180700	46634471	999	999	999	999	0
170	20250110	180600	46634471	999	999	999	999	0
171	20250110	180500	46634471	999	999	999	999	0
172	20250110	180400	46634471	999	999	999	999	0
173	20250110	180300	46634471	999	999	999	999	0
174	20250110	180200	46634471	999	999	999	999	0
175	20250110	180100	46634471	999	999	999	999	0
176	20250110	180000	46634471	999	999	999	999	0
177	20250110	175900	46634471	999	999	999	999	0
178	20250110	175800	46634471	999	999	999	999	0
179	20250110	175700	46634471	999	999	999	999	0
180	20250110	175600	46634471	999	999	999	999	0
181	20250110	175500	46634471	999	999	999	999	0
182	20250110	175400	46634471	999	999	999	999	3060
183	20250110	175300	46634471	999	999	999	999	0
184	20250110	175200	46634471	999	999	999	999	0
185	20250110	175100	46634471	999	999	999	999	0
186	20250110	175000	46634471	999	999	999	999	0
187	20250110	174900	46634471	999	999	999	999	0
188	20250110	174800	46634471	999	999	999	999	0
189	20250110	174700	46634471	999	999	999	999	0
190	20250110	174600	46634471	999	999	999	999	0
191	20250110	174500	46634471	999	999	999	999	0
192	20250110	174400	46634471	999	999	999	999	0
193	20250110	174300	46634471	999	999	999	999	0
194	20250110	174200	46634471	999	999	999	999	0
195	20250110	174100	46634471	999	999	999	999	0
196	20250110	174000	46634471	999	999	999	999	0
197	20250110	173900	46634471	999	999	999	999	0
198	20250110	173800	46634471	999	999	999	999	0
199	20250110	173700	46634471	999	999	999	999	0
200	20250110	173600	46634471	999	999	999	999	0
201	20250110	173500	46634471	999	999	999	999	0
202	20250110	173400	46634471	999	999	999	999	0
203	20250110	173300	46634471	999	999	999	999	0
204	20250110	173200	46634471	999	999	999	999	0
205	20250110	173100	46634471	999	999	999	999	0
206	20250110	173000	46634471	999	999	999	999	0
207	20250110	172900	46634471	999	999	999	999	0
208	20250110	172800	46634471	999	999	999	999	0
209	20250110	172700	46634471	999	999	999	999	0
210	20250110	172600	46634471	999	999	999	999	0
211	20250110	172500	46634471	999	999	999	999	0
212	20250110	172400	46634471	999	999	999	999	3060
213	20250110	172300	46634471	999	999	999	999	0
214	20250110	172200	46634471	999	999	999	999	0
215	20250110	172100	46634471	999	999	999	999	0
216	20250110	172000	46634471	999	999	999	999	0
217	20250110	171900	46634471	999	999	999	999	0
218	20250110	171800	46634471	999	999	999	999	0
219	20250110	171700	46634471	999	999	999	999	0
220	20250110	171600	46634471	999	999	999	999	0
221	20250110	171500	46634471	999	999	999	999	0
222	20250110	171400	46634471	999	999	999	999	0
223	20250110	171300	46634471	999	999	999	999	0
224	20250110	171200	46634471	999	999	999	999	0
225	20250110	171100	46634471	999	999	999	999	0
226	20250110	171000	46634471	999	999	999	999	0
227	20250110	170900	46634471	999	999	999	999	0
228	20250110	170800	46634471	999	999	999	999	0
229	20250110	170700	46634471	999	999	999	999	0
230	20250110	170600	46634471	999	999	999	999	0
231	20250110	170500	46634471	999	999	999	999	0
232	20250110	170400	46634471	999	999	999	999	0
233	20250110	170300	46634471	999	999	999	999	0
234	20250110	170200	46634471	999	999	999	999	0
235	20250110	170100	46634471	999	999	999	999	0
236	20250110	170000	46634471	999	999	999	999	0
237	20250110	165900	46634471	999	999	999	999	0
238	20250110	165800	46634471	999	999	999	999	0
239	20250110	165700	46634471	999	999	999	999	0
240	20250110	165600	46634471	999	999	999	999	0
241	20250110	165500	46634471	999	999	999	999	0
242	20250110	165400	46634471	999	999	999	999	3060
243	20250110	165300	46634471	999	999	999	999	0
244	20250110	165200	46634471	999	999	999	999	0
245	20250110	165100	46634471	999	999	999	999	0
246	20250110	165000	46634471	999	999	999	999	0
247	20250110	164900	46634471	999	999	999	999	0
248	20250110	164800	46634471	999	999	999	999	0
249	20250110	164700	46634471	999	999	999	999	0
250	20250110	164600	46634471	999	999	999	999	0
251	20250110	164500	46634471	999	999	999	999	0
252	20250110	164400	46634471	999	999	999	999	0
253	20250110	164300	46634471	999	999	999	999	0
254	20250110	164200	46634471	999	999	999	999	0
255	20250110	164100	46634471	999	999	999	999	0
256	20250110	164000	46634471	999	999	999	999	0
257	20250110	163900	46634471	999	999	999	999	0
258	20250110	163800	46634471	999	999	999	999	0
259	20250110	163700	46634471	999	999	999	999	0
260	20250110	163600	46634471	999	999	999	999	0
261	20250110	163500	46634471	999	999	999	999	0
262	20250110	163400	46634471	999	999	999	999	0
263	20250110	163300	46634471	999	999	999	999	0
264	20250110	163200	46634471	999	999	999	999	0
265	20250110	163100	46634471	999	999	999	999	0
266	20250110	163000	46634471	999	999	999	999	0
267	20250110	162900	46634471	999	999	999	999	0
268	20250110	162800	46634471	999	999	999	999	0
269	20250110	162700	46634471	999	999	999	999	0
270	20250110	162600	46634471	999	999	999	999	0
271	20250110	162500	46634471	999	999	999	999	0
272	20250110	162400	46634471	999	999	999	999	3060
273	20250110	162300	46634471	999	999	999	999	0
274	20250110	162200	46634471	999	999	999	999	0
275	20250110	162100	46634471	999	999	999	999	0
276	20250110	162000	46634471	999	999	999	999	0
277	20250110	161900	46634471	999	999	999	999	0
278	20250110	161800	46634471	999	999	999	999	0
279	20250110	161700	46634471	999	999	999	999	0
280	20250110	161600	46634471	999	999	999	999	0
281	20250110	161500	46634471	999	999	999	999	0
282	20250110	161400	46634471	999	999	999	999	0
283	20250110	161300	46634471	999	999	999	999	0
284	20250110	161200	46634471	999	999	999	999	0
285	20250110	161100	46634471	999	999	999	999	0
286	20250110	161000	46634471	999	999	999	999	0
287	20250110	160900	46634471	999	999	999	999	0
288	20250110	160800	46634471	999	999	999	999	0
289	20250110	160700	46634471	999	999	999	999	0
290	20250110	160600	46634471	999	999	999	999	0
291	20250110	160500	46634471	999	999	999	999	0
292	20250110	160400	46634471	999	999	999	999	0
293	20250110	160300	46634471	999	999	999	999	0
294	20250110	160200	46634471	999	999	999	999	0
295	20250110	160100	46634471	999	999	999	999	0
296	20250110	160000	46634471	999	999	999	999	0
297	20250110	155900	46634471	999	999	999	999	0
298	20250110	155800	46634471	999	999	999	999	0
299	20250110	155700	46634471	999	999	999	999	0
300	20250110	155600	46634471	999	999	999	999	0
301	20250110	155500	46634471	999	999	999	999	0
302	20250110	155400	46634471	999	999	999	999	3060
303	20250110	155300	46634471	999	999	999	999	0
304	20250110	155200	46634471	999	999	999	999	0
305	20250110	155100	46634471	999	999	999	999	0
306	20250110	155000	46634471	999	999	999	999	0
307	20250110	154900	46634471	999	999	999	999	0
308	20250110	154800	46634471	999	999	999	999	0
309	20250110	154700	46634471	999	999	999	999	0
310	20250110	154600	46634471	999	999	999	999	0
311	20250110	154500	46634471	999	999	999	999	0
312	20250110	154400	46634471	999	999	999	999	0
313	20250110	154300	46634471	999	999	999	999	0
314	20250110	154200	46634471	999	999	999	999	0
315	20250110	154100	46634471	999	999	999	999	0
316	20250110	154000	46634471	999	999	999	999	0
317	20250110	153900	46634471	999	999	999	999	0
318	20250110	153800	46634471	999	999	999	999	0
319	20250110	153700	46634471	999	999	999	999	0
320	20250110	153600	46634471	999	999	999	999	0
321	20250110	153500	46634471	999	999	999	999	0
322	20250110	153400	46634471	999	999	999	999	0
323	20250110	153300	46634471	999	999	999	999	0
324	20250110	153200	46634471	999	999	999	999	0
325	20250110	153100	46634471	999	999	999	999	0
326	20250110	153000	46634471	999	999	999	999	3060
327	20250110	152900	43577531	993	993	993	993	0
328	20250110	152800	43577531	993	993	993	993	0
329	20250110	152700	43577531	993	993	993	993	0
330	20250110	152600	43577531	993	993	993	993	0
331	20250110	152500	43577531	993	993	993	993	0
332	20250110	152400	43577531	993	993	993	993	0
333	20250110	152300	43577531	993	993	993	993	0
334	20250110	152200	43577531	993	993	993	993	0
335	20250110	152100	43577531	993	993	993	993	0
336	20250110	152000	43577531	993	993	993	993	0
337	20250110	151900	43577531	993	993	993	993	5
338	20250110	151800	43572566	993	993	993	993	0
339	20250110	151700	43572566	993	993	993	993	0
340	20250110	151600	43572566	993	993	993	993	0
341	20250110	151500	43572566	993	993	993	993	10
342	20250110	151400	43562636	992	992	992	992	0
343	20250110	151300	43562636	992	992	992	992	0
344	20250110	151200	43562636	992	992	992	992	0
345	20250110	151100	43562636	992	992	992	992	0
346	20250110	151000	43562636	992	992	992	992	0
347	20250110	150900	43562636	992	992	992	992	50
348	20250110	150800	43513036	992	992	992	992	0
349	20250110	150700	43513036	992	992	992	992	0
350	20250110	150600	43513036	992	992	992	992	0
351	20250110	150500	43513036	992	992	992	992	0
352	20250110	150400	43513036	992	992	992	992	0
353	20250110	150300	43513036	992	992	992	992	0
354	20250110	150200	43513036	992	992	992	992	0
355	20250110	150100	43513036	992	992	992	992	0
356	20250110	150000	43513036	992	992	992	992	0
357	20250110	145900	43513036	992	992	992	992	0
358	20250110	145800	43513036	992	992	992	992	0
359	20250110	145700	43513036	992	992	992	992	18
360	20250110	145600	43495180	992	992	992	992	4073
361	20250110	145500	39454764	983	983	983	983	0
362	20250110	145400	39454764	983	983	983	983	100
363	20250110	145300	39356464	991	990	991	990	24
364	20250110	145200	39332681	990	990	990	990	0
365	20250110	145100	39332681	990	990	990	990	0
366	20250110	145000	39332681	990	990	990	990	0
367	20250110	144900	39332681	990	990	990	990	0
368	20250110	144800	39332681	990	990	990	990	0
369	20250110	144700	39332681	990	990	990	990	0
370	20250110	144600	39332681	990	990	990	990	20
371	20250110	144500	39312881	992	992	992	992	0
372	20250110	144400	39312881	992	992	992	992	0
373	20250110	144300	39312881	992	992	992	992	0
374	20250110	144200	39312881	992	992	992	992	0
375	20250110	144100	39312881	992	992	992	992	0
376	20250110	144000	39312881	992	992	992	992	0
377	20250110	143900	39312881	992	992	992	992	0
378	20250110	143800	39312881	992	992	992	992	0
379	20250110	143700	39312881	992	992	992	992	0
380	20250110	143600	39312881	992	992	992	992	0
381	20250110	143500	39312881	992	992	992	992	0
382	20250110	143400	39312881	992	992	992	992	0
383	20250110	143300	39312881	992	992	992	992	0
384	20250110	143200	39312881	992	992	992	992	0
385	20250110	143100	39312881	992	992	992	992	0
386	20250110	143000	39312881	992	992	992	992	0
387	20250110	142900	39312881	992	992	992	992	0
388	20250110	142800	39312881	992	992	992	992	0
389	20250110	142700	39312881	992	992	992	992	0
390	20250110	142600	39312881	992	992	992	992	20
391	20250110	142500	39293041	992	992	992	992	3053
392	20250110	142400	36264465	991	991	991	983	2679
393	20250110	142300	33609664	991	991	991	991	0
394	20250110	142200	33609664	991	991	991	991	0
395	20250110	142100	33609664	991	991	991	991	1000
396	20250110	142000	32618664	991	990	991	990	2000
397	20250110	141900	30637664	990	990	990	990	0
398	20250110	141800	30637664	990	986	990	986	8
399	20250110	141700	30629754	982	982	982	982	110
400	20250110	141600	30521734	986	986	986	986	0
401	20250110	141500	30521734	986	986	986	986	0
402	20250110	141400	30521734	986	986	986	986	0
403	20250110	141300	30521734	986	986	986	986	0
404	20250110	141200	30521734	986	986	986	986	815
405	20250110	141100	29718144	986	986	986	986	211
406	20250110	141000	29510098	991	991	991	991	0
407	20250110	140900	29510098	991	991	991	991	0
408	20250110	140800	29510098	991	991	991	991	0
409	20250110	140700	29510098	991	991	991	991	0
410	20250110	140600	29510098	991	991	991	991	0
411	20250110	140500	29510098	991	991	991	991	0
412	20250110	140400	29510098	991	991	991	991	0
413	20250110	140300	29510098	991	991	991	991	0
414	20250110	140200	29510098	991	991	991	991	0
415	20250110	140100	29510098	991	991	991	991	0
416	20250110	140000	29510098	991	991	991	991	0
417	20250110	135900	29510098	991	991	991	991	0
418	20250110	135800	29510098	991	991	991	991	0
419	20250110	135700	29510098	991	991	991	991	1009
420	20250110	135600	28510179	991	991	991	991	0
421	20250110	135500	28510179	991	991	991	991	1031
422	20250110	135400	27488458	986	986	986	986	564
423	20250110	135300	26932354	991	991	991	991	0
424	20250110	135200	26932354	991	991	991	991	15
425	20250110	135100	26917489	991	991	991	991	0
426	20250110	135000	26917489	991	991	991	991	0
427	20250110	134900	26917489	991	990	991	990	46
428	20250110	134800	26871909	991	990	991	990	17
429	20250110	134700	26855070	985	985	985	985	0
430	20250110	134600	26855070	985	985	985	985	0
431	20250110	134500	26855070	985	985	985	985	0
432	20250110	134400	26855070	985	985	985	985	0
433	20250110	134300	26855070	985	985	985	985	0
434	20250110	134200	26855070	985	985	985	985	0
435	20250110	134100	26855070	985	985	985	985	228
436	20250110	134000	26630490	990	985	990	985	11
437	20250110	133900	26619605	990	990	990	990	1010
438	20250110	133800	25619705	990	990	990	990	0
439	20250110	133700	25619705	990	990	990	990	0
440	20250110	133600	25619705	990	990	990	990	0
441	20250110	133500	25619705	990	985	990	985	15
442	20250110	133400	25604880	985	985	985	985	0
443	20250110	133300	25604880	985	985	985	985	0
444	20250110	133200	25604880	985	985	985	985	0
445	20250110	133100	25604880	985	985	985	985	0
446	20250110	133000	25604880	985	985	985	985	0
447	20250110	132900	25604880	985	985	985	985	0
448	20250110	132800	25604880	985	985	985	985	419
449	20250110	132700	25192165	985	985	985	985	0
450	20250110	132600	25192165	985	985	985	985	0
451	20250110	132500	25192165	985	985	985	985	0
452	20250110	132400	25192165	985	985	985	985	0
453	20250110	132300	25192165	985	985	985	985	0
454	20250110	132200	25192165	985	985	985	985	0
455	20250110	132100	25192165	985	985	985	985	0
456	20250110	132000	25192165	985	985	985	985	0
457	20250110	131900	25192165	985	985	985	985	0
458	20250110	131800	25192165	985	985	985	985	62
459	20250110	131700	25131095	980	980	980	980	0
460	20250110	131600	25131095	980	980	980	980	1
461	20250110	131500	25130115	980	980	980	980	0
462	20250110	131400	25130115	980	980	980	980	0
463	20250110	131300	25130115	980	980	980	980	0
464	20250110	131200	25130115	980	980	980	980	0
465	20250110	131100	25130115	980	980	980	980	0
466	20250110	131000	25130115	980	980	980	980	0
467	20250110	130900	25130115	980	980	980	980	0
468	20250110	130800	25130115	980	980	980	980	0
469	20250110	130700	25130115	980	980	980	980	0
470	20250110	130600	25130115	980	980	980	980	86
471	20250110	130500	25045835	981	981	981	981	0
472	20250110	130400	25045835	981	981	981	981	0
473	20250110	130300	25045835	981	981	981	981	0
474	20250110	130200	25045835	981	981	981	981	0
475	20250110	130100	25045835	981	981	981	981	0
476	20250110	130000	25045835	981	981	981	981	0
477	20250110	125900	25045835	981	981	981	981	0
478	20250110	125800	25045835	981	981	981	981	0
479	20250110	125700	25045835	981	982	982	981	866
480	20250110	125600	24195502	982	982	982	982	0
481	20250110	125500	24195502	982	982	982	982	231
482	20250110	125400	23968660	982	982	982	982	0
483	20250110	125300	23968660	982	982	982	982	0
484	20250110	125200	23968660	982	982	982	982	0
485	20250110	125100	23968660	982	982	982	982	0
486	20250110	125000	23968660	982	982	982	982	488
487	20250110	124900	23489444	982	982	982	982	1
488	20250110	124800	23488462	989	989	989	989	0
489	20250110	124700	23488462	989	989	989	989	0
490	20250110	124600	23488462	989	989	989	989	0
491	20250110	124500	23488462	989	989	989	989	0
492	20250110	124400	23488462	989	989	989	989	10
493	20250110	124300	23478572	989	989	989	989	0
494	20250110	124200	23478572	989	989	989	989	0
495	20250110	124100	23478572	989	989	989	989	0
496	20250110	124000	23478572	989	989	989	989	0
497	20250110	123900	23478572	989	989	989	989	0
498	20250110	123800	23478572	989	989	989	989	0
499	20250110	123700	23478572	989	989	989	989	0
500	20250110	123600	23478572	989	989	989	989	0
501	20250110	123500	23478572	989	989	989	989	0
502	20250110	123400	23478572	989	989	989	989	0
503	20250110	123300	23478572	989	989	989	989	0
504	20250110	123200	23478572	989	989	989	989	1
505	20250110	123100	23477583	989	989	989	989	10
506	20250110	123000	23467693	981	981	981	981	0
507	20250110	122900	23467693	981	981	981	981	0
508	20250110	122800	23467693	981	981	981	981	0
509	20250110	122700	23467693	981	981	981	981	0
510	20250110	122600	23467693	981	981	981	981	0
511	20250110	122500	23467693	981	981	981	981	0
512	20250110	122400	23467693	981	981	981	981	130
513	20250110	122300	23340163	981	981	981	981	0
514	20250110	122200	23340163	981	981	981	981	0
515	20250110	122100	23340163	981	981	981	981	0
516	20250110	122000	23340163	981	981	981	981	0
517	20250110	121900	23340163	981	981	981	981	0
518	20250110	121800	23340163	981	981	981	981	0
519	20250110	121700	23340163	981	984	984	981	202
520	20250110	121600	23141966	990	990	990	990	0
521	20250110	121500	23141966	990	990	990	990	0
522	20250110	121400	23141966	990	990	990	990	0
523	20250110	121300	23141966	990	990	990	990	0
524	20250110	121200	23141966	990	986	990	986	2025
525	20250110	121100	21138637	980	981	981	980	55
526	20250110	121000	21084736	980	980	980	980	0
527	20250110	120900	21084736	980	980	980	980	0
528	20250110	120800	21084736	980	980	980	980	0
529	20250110	120700	21084736	980	980	980	980	0
530	20250110	120600	21084736	980	980	980	980	0
531	20250110	120500	21084736	980	980	980	980	0
532	20250110	120400	21084736	980	980	980	980	0
533	20250110	120300	21084736	980	980	980	980	0
534	20250110	120200	21084736	980	980	980	980	0
535	20250110	120100	21084736	980	980	980	980	0
536	20250110	120000	21084736	980	980	980	980	0
537	20250110	115900	21084736	980	980	980	980	0
538	20250110	115800	21084736	980	980	980	980	0
539	20250110	115700	21084736	980	980	980	980	0
540	20250110	115600	21084736	980	980	980	980	0
541	20250110	115500	21084736	980	980	980	980	0
542	20250110	115400	21084736	980	980	980	980	0
543	20250110	115300	21084736	980	980	980	980	0
544	20250110	115200	21084736	980	980	980	980	0
545	20250110	115100	21084736	980	980	980	980	0
546	20250110	115000	21084736	980	980	980	980	0
547	20250110	114900	21084736	980	989	989	980	22
548	20250110	114800	21062996	980	980	980	980	0
549	20250110	114700	21062996	980	980	980	980	0
550	20250110	114600	21062996	980	980	980	980	0
551	20250110	114500	21062996	980	980	980	980	0
552	20250110	114400	21062996	980	980	980	980	0
553	20250110	114300	21062996	980	980	980	980	0
554	20250110	114200	21062996	980	980	980	980	0
555	20250110	114100	21062996	980	980	980	980	0
556	20250110	114000	21062996	980	980	980	980	0
557	20250110	113900	21062996	980	980	980	980	0
558	20250110	113800	21062996	980	980	980	980	0
559	20250110	113700	21062996	980	980	980	980	14
560	20250110	113600	21049276	980	980	980	980	33
561	20250110	113500	21016936	980	980	980	980	692
562	20250110	113400	20338776	989	989	989	989	0
563	20250110	113300	20338776	989	989	989	989	0
564	20250110	113200	20338776	989	986	989	986	50
565	20250110	113100	20289427	986	986	986	986	0
566	20250110	113000	20289427	986	973	986	973	50
567	20250110	112900	20240572	974	974	974	974	32
568	20250110	112800	20209404	965	965	965	965	0
569	20250110	112700	20209404	965	984	984	965	8320
570	20250110	112600	12135403	984	984	984	984	0
571	20250110	112500	12135403	984	984	984	984	0
572	20250110	112400	12135403	984	984	984	984	0
573	20250110	112300	12135403	984	984	984	984	0
574	20250110	112200	12135403	984	984	984	984	0
575	20250110	112100	12135403	984	984	984	984	0
576	20250110	112000	12135403	984	984	984	984	0
577	20250110	111900	12135403	984	984	984	984	0
578	20250110	111800	12135403	984	984	984	984	0
579	20250110	111700	12135403	984	984	984	984	0
580	20250110	111600	12135403	984	984	984	984	0
581	20250110	111500	12135403	984	984	984	984	2
582	20250110	111400	12133435	984	984	984	984	0
583	20250110	111300	12133435	984	984	984	984	0
584	20250110	111200	12133435	984	984	984	984	0
585	20250110	111100	12133435	984	984	984	984	0
586	20250110	111000	12133435	984	984	984	984	0
587	20250110	110900	12133435	984	984	984	984	0
588	20250110	110800	12133435	984	984	984	984	0
589	20250110	110700	12133435	984	984	984	984	0
590	20250110	110600	12133435	984	984	984	984	0
591	20250110	110500	12133435	984	984	984	984	0
592	20250110	110400	12133435	984	984	984	984	0
593	20250110	110300	12133435	984	984	984	984	0
594	20250110	110200	12133435	984	984	984	984	556
595	20250110	110100	11586331	984	984	984	984	0
596	20250110	110000	11586331	984	984	984	984	18
597	20250110	105900	11568619	984	984	984	984	0
598	20250110	105800	11568619	984	984	984	984	0
599	20250110	105700	11568619	984	984	984	984	0
600	20250110	105600	11568619	984	984	984	984	100
601	20250110	105500	11470219	984	984	984	984	0
602	20250110	105400	11470219	984	984	984	984	0
603	20250110	105300	11470219	984	984	984	984	0
604	20250110	105200	11470219	984	984	984	984	0
605	20250110	105100	11470219	984	984	984	984	0
606	20250110	105000	11470219	984	984	984	984	0
607	20250110	104900	11470219	984	984	984	984	0
608	20250110	104800	11470219	984	984	984	984	1
609	20250110	104700	11469235	984	984	984	984	0
610	20250110	104600	11469235	984	984	984	984	100
611	20250110	104500	11370835	984	984	984	984	0
612	20250110	104400	11370835	984	984	984	984	0
613	20250110	104300	11370835	984	984	984	984	106
614	20250110	104200	11266531	984	984	984	984	0
615	20250110	104100	11266531	984	984	984	984	2
616	20250110	104000	11264563	984	984	984	984	0
617	20250110	103900	11264563	984	984	984	984	0
618	20250110	103800	11264563	984	982	984	982	13
619	20250110	103700	11251785	983	982	983	982	1000
620	20250110	103600	10268805	976	976	976	976	0
621	20250110	103500	10268805	976	976	976	976	0
622	20250110	103400	10268805	976	976	976	976	0
623	20250110	103300	10268805	976	976	976	976	0
624	20250110	103200	10268805	976	977	977	976	2
625	20250110	103100	10266852	977	977	977	977	0
626	20250110	103000	10266852	977	977	977	977	0
627	20250110	102900	10266852	977	977	977	977	205
628	20250110	102800	10066567	982	982	982	982	0
629	20250110	102700	10066567	982	982	982	982	0
630	20250110	102600	10066567	982	982	982	982	0
631	20250110	102500	10066567	982	982	982	982	0
632	20250110	102400	10066567	982	982	982	982	0
633	20250110	102300	10066567	982	982	982	982	0
634	20250110	102200	10066567	982	982	982	982	0
635	20250110	102100	10066567	982	982	982	982	0
636	20250110	102000	10066567	982	982	982	982	0
637	20250110	101900	10066567	982	982	982	982	0
638	20250110	101800	10066567	982	982	982	982	0
639	20250110	101700	10066567	982	982	982	982	0
640	20250110	101600	10066567	982	982	982	982	0
641	20250110	101500	10066567	982	982	982	982	0
642	20250110	101400	10066567	982	982	982	982	1
643	20250110	101300	10065585	982	982	982	982	0
644	20250110	101200	10065585	982	982	982	982	1
645	20250110	101100	10064603	976	976	976	976	0
646	20250110	101000	10064603	976	976	976	976	0
647	20250110	100900	10064603	976	976	976	976	15
648	20250110	100800	10049963	976	976	976	976	0
649	20250110	100700	10049963	976	976	976	976	0
650	20250110	100600	10049963	976	976	976	976	0
651	20250110	100500	10049963	976	976	976	976	0
652	20250110	100400	10049963	976	976	976	976	0
653	20250110	100300	10049963	976	982	982	976	2
654	20250110	100200	10048005	976	982	982	976	3
655	20250110	100100	10045065	975	975	975	975	0
656	20250110	100000	10045065	975	975	975	975	0
657	20250110	095900	10045065	975	975	975	975	1
658	20250110	095800	10044090	982	982	982	982	0
659	20250110	095700	10044090	982	982	982	982	0
660	20250110	095600	10044090	982	982	982	982	39
661	20250110	095500	10005792	982	982	982	982	2
662	20250110	095400	10003828	975	975	975	975	0
663	20250110	095300	10003828	975	975	975	975	0
664	20250110	095200	10003828	975	975	975	975	0
665	20250110	095100	10003828	975	975	975	975	0
666	20250110	095000	10003828	975	975	975	975	0
667	20250110	094900	10003828	975	980	980	975	16
668	20250110	094800	9988223	971	971	971	971	0
669	20250110	094700	9988223	971	971	971	971	0
670	20250110	094600	9988223	971	971	971	971	0
671	20250110	094500	9988223	971	977	985	970	2122
672	20250110	094400	7923922	985	983	985	977	2378
673	20250110	094300	5596888	991	991	991	991	0
674	20250110	094200	5596888	991	991	991	991	0
675	20250110	094100	5596888	991	991	991	991	0
676	20250110	094000	5596888	991	991	991	991	6
677	20250110	093900	5590942	991	991	991	991	4
678	20250110	093800	5586978	985	985	985	985	0
679	20250110	093700	5586978	985	985	985	985	1
680	20250110	093600	5585993	987	989	1001	985	1506
681	20250110	093500	4084506	1000	974	1000	974	1874
682	20250110	093400	2240180	974	974	974	974	0
683	20250110	093300	2240180	974	974	974	974	977
684	20250110	093200	1288582	980	980	980	980	0
685	20250110	093100	1288582	980	980	980	980	0
686	20250110	093000	1288582	980	980	980	980	9
687	20250110	092900	1279762	973	973	973	973	0
688	20250110	092800	1279762	973	974	974	973	600
689	20250110	092700	695892	974	974	974	974	0
690	20250110	092600	695892	974	977	977	974	160
691	20250110	092500	539912	980	980	980	980	0
692	20250110	092400	539912	980	980	980	980	0
693	20250110	092300	539912	980	980	980	980	1
694	20250110	092200	538932	980	980	980	980	0
695	20250110	092100	538932	980	980	980	979	3
696	20250110	092000	535993	980	980	980	980	0
697	20250110	091900	535993	980	980	980	980	0
698	20250110	091800	535993	980	980	980	980	0
699	20250110	091700	535993	980	980	980	980	0
700	20250110	091600	535993	980	980	980	980	400
701	20250110	091500	143993	980	980	980	980	0
702	20250110	091400	143993	980	981	981	980	2
703	20250110	091300	142032	983	983	983	983	0
704	20250110	091200	142032	983	983	983	983	0
705	20250110	091100	142032	983	985	985	983	11
706	20250110	091000	131199	985	985	985	985	0
707	20250110	090900	131199	985	985	985	985	0
708	20250110	090800	131199	985	985	985	985	0
709	20250110	090700	131199	985	985	985	985	0
710	20250110	090600	131199	985	985	985	985	0
711	20250110	090500	131199	985	985	985	985	0
712	20250110	090400	131199	985	985	985	985	1
713	20250110	090300	130214	994	994	994	994	0
714	20250110	090200	130214	994	994	994	994	0
715	20250110	090100	130214	994	994	994	994	0
716	20250110	090000	130214	994	994	994	994	131