KissMeData/246690/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	205400	34592549	966	966	966	966	1658
3	20250124	205300	34592549	966	966	966	966	0
4	20250124	205200	34592549	966	966	966	966	0
5	20250124	205100	34592549	966	966	966	966	0
6	20250124	205000	34592549	966	966	966	966	0
7	20250124	204900	34592549	966	966	966	966	0
8	20250124	204800	34592549	966	966	966	966	0
9	20250124	204700	34592549	966	966	966	966	0
10	20250124	204600	34592549	966	966	966	966	0
11	20250124	204500	34592549	966	966	966	966	0
12	20250124	204400	34592549	966	966	966	966	0
13	20250124	204300	34592549	966	966	966	966	0
14	20250124	204200	34592549	966	966	966	966	0
15	20250124	204100	34592549	966	966	966	966	0
16	20250124	204000	34592549	966	966	966	966	0
17	20250124	203900	34592549	966	966	966	966	0
18	20250124	203800	34592549	966	966	966	966	0
19	20250124	203700	34592549	966	966	966	966	0
20	20250124	203600	34592549	966	966	966	966	0
21	20250124	203500	34592549	966	966	966	966	0
22	20250124	203400	34592549	966	966	966	966	0
23	20250124	203300	34592549	966	966	966	966	0
24	20250124	203200	34592549	966	966	966	966	0
25	20250124	203100	34592549	966	966	966	966	0
26	20250124	203000	34592549	966	966	966	966	0
27	20250124	202900	34592549	966	966	966	966	0
28	20250124	202800	34592549	966	966	966	966	0
29	20250124	202700	34592549	966	966	966	966	0
30	20250124	202600	34592549	966	966	966	966	0
31	20250124	202500	34592549	966	966	966	966	0
32	20250124	202400	34592549	966	966	966	966	1658
33	20250124	202300	34592549	966	966	966	966	0
34	20250124	202200	34592549	966	966	966	966	0
35	20250124	202100	34592549	966	966	966	966	0
36	20250124	202000	34592549	966	966	966	966	0
37	20250124	201900	34592549	966	966	966	966	0
38	20250124	201800	34592549	966	966	966	966	0
39	20250124	201700	34592549	966	966	966	966	0
40	20250124	201600	34592549	966	966	966	966	0
41	20250124	201500	34592549	966	966	966	966	0
42	20250124	201400	34592549	966	966	966	966	0
43	20250124	201300	34592549	966	966	966	966	0
44	20250124	201200	34592549	966	966	966	966	0
45	20250124	201100	34592549	966	966	966	966	0
46	20250124	201000	34592549	966	966	966	966	0
47	20250124	200900	34592549	966	966	966	966	0
48	20250124	200800	34592549	966	966	966	966	0
49	20250124	200700	34592549	966	966	966	966	0
50	20250124	200600	34592549	966	966	966	966	0
51	20250124	200500	34592549	966	966	966	966	0
52	20250124	200400	34592549	966	966	966	966	0
53	20250124	200300	34592549	966	966	966	966	0
54	20250124	200200	34592549	966	966	966	966	0
55	20250124	200100	34592549	966	966	966	966	0
56	20250124	200000	34592549	966	966	966	966	0
57	20250124	195900	34592549	966	966	966	966	0
58	20250124	195800	34592549	966	966	966	966	0
59	20250124	195700	34592549	966	966	966	966	0
60	20250124	195600	34592549	966	966	966	966	0
61	20250124	195500	34592549	966	966	966	966	0
62	20250124	195400	34592549	966	966	966	966	1658
63	20250124	195300	34592549	966	966	966	966	0
64	20250124	195200	34592549	966	966	966	966	0
65	20250124	195100	34592549	966	966	966	966	0
66	20250124	195000	34592549	966	966	966	966	0
67	20250124	194900	34592549	966	966	966	966	0
68	20250124	194800	34592549	966	966	966	966	0
69	20250124	194700	34592549	966	966	966	966	0
70	20250124	194600	34592549	966	966	966	966	0
71	20250124	194500	34592549	966	966	966	966	0
72	20250124	194400	34592549	966	966	966	966	0
73	20250124	194300	34592549	966	966	966	966	0
74	20250124	194200	34592549	966	966	966	966	0
75	20250124	194100	34592549	966	966	966	966	0
76	20250124	194000	34592549	966	966	966	966	0
77	20250124	193900	34592549	966	966	966	966	0
78	20250124	193800	34592549	966	966	966	966	0
79	20250124	193700	34592549	966	966	966	966	0
80	20250124	193600	34592549	966	966	966	966	0
81	20250124	193500	34592549	966	966	966	966	0
82	20250124	193400	34592549	966	966	966	966	0
83	20250124	193300	34592549	966	966	966	966	0
84	20250124	193200	34592549	966	966	966	966	0
85	20250124	193100	34592549	966	966	966	966	0
86	20250124	193000	34592549	966	966	966	966	0
87	20250124	192900	34592549	966	966	966	966	0
88	20250124	192800	34592549	966	966	966	966	0
89	20250124	192700	34592549	966	966	966	966	0
90	20250124	192600	34592549	966	966	966	966	0
91	20250124	192500	34592549	966	966	966	966	0
92	20250124	192400	34592549	966	966	966	966	1658
93	20250124	192300	34592549	966	966	966	966	0
94	20250124	192200	34592549	966	966	966	966	0
95	20250124	192100	34592549	966	966	966	966	0
96	20250124	192000	34592549	966	966	966	966	0
97	20250124	191900	34592549	966	966	966	966	0
98	20250124	191800	34592549	966	966	966	966	0
99	20250124	191700	34592549	966	966	966	966	0
100	20250124	191600	34592549	966	966	966	966	0
101	20250124	191500	34592549	966	966	966	966	0
102	20250124	191400	34592549	966	966	966	966	0
103	20250124	191300	34592549	966	966	966	966	0
104	20250124	191200	34592549	966	966	966	966	0
105	20250124	191100	34592549	966	966	966	966	0
106	20250124	191000	34592549	966	966	966	966	0
107	20250124	190900	34592549	966	966	966	966	0
108	20250124	190800	34592549	966	966	966	966	0
109	20250124	190700	34592549	966	966	966	966	0
110	20250124	190600	34592549	966	966	966	966	0
111	20250124	190500	34592549	966	966	966	966	0
112	20250124	190400	34592549	966	966	966	966	0
113	20250124	190300	34592549	966	966	966	966	0
114	20250124	190200	34592549	966	966	966	966	0
115	20250124	190100	34592549	966	966	966	966	0
116	20250124	190000	34592549	966	966	966	966	0
117	20250124	185900	34592549	966	966	966	966	0
118	20250124	185800	34592549	966	966	966	966	0
119	20250124	185700	34592549	966	966	966	966	0
120	20250124	185600	34592549	966	966	966	966	0
121	20250124	185500	34592549	966	966	966	966	0
122	20250124	185400	34592549	966	966	966	966	1658
123	20250124	185300	34592549	966	966	966	966	0
124	20250124	185200	34592549	966	966	966	966	0
125	20250124	185100	34592549	966	966	966	966	0
126	20250124	185000	34592549	966	966	966	966	0
127	20250124	184900	34592549	966	966	966	966	0
128	20250124	184800	34592549	966	966	966	966	0
129	20250124	184700	34592549	966	966	966	966	0
130	20250124	184600	34592549	966	966	966	966	0
131	20250124	184500	34592549	966	966	966	966	0
132	20250124	184400	34592549	966	966	966	966	0
133	20250124	184300	34592549	966	966	966	966	0
134	20250124	184200	34592549	966	966	966	966	0
135	20250124	184100	34592549	966	966	966	966	0
136	20250124	184000	34592549	966	966	966	966	0
137	20250124	183900	34592549	966	966	966	966	0
138	20250124	183800	34592549	966	966	966	966	0
139	20250124	183700	34592549	966	966	966	966	0
140	20250124	183600	34592549	966	966	966	966	0
141	20250124	183500	34592549	966	966	966	966	0
142	20250124	183400	34592549	966	966	966	966	0
143	20250124	183300	34592549	966	966	966	966	0
144	20250124	183200	34592549	966	966	966	966	0
145	20250124	183100	34592549	966	966	966	966	0
146	20250124	183000	34592549	966	966	966	966	0
147	20250124	182900	34592549	966	966	966	966	0
148	20250124	182800	34592549	966	966	966	966	0
149	20250124	182700	34592549	966	966	966	966	0
150	20250124	182600	34592549	966	966	966	966	0
151	20250124	182500	34592549	966	966	966	966	0
152	20250124	182400	34592549	966	966	966	966	1658
153	20250124	182300	34592549	966	966	966	966	0
154	20250124	182200	34592549	966	966	966	966	0
155	20250124	182100	34592549	966	966	966	966	0
156	20250124	182000	34592549	966	966	966	966	0
157	20250124	181900	34592549	966	966	966	966	0
158	20250124	181800	34592549	966	966	966	966	0
159	20250124	181700	34592549	966	966	966	966	0
160	20250124	181600	34592549	966	966	966	966	0
161	20250124	181500	34592549	966	966	966	966	0
162	20250124	181400	34592549	966	966	966	966	0
163	20250124	181300	34592549	966	966	966	966	0
164	20250124	181200	34592549	966	966	966	966	0
165	20250124	181100	34592549	966	966	966	966	0
166	20250124	181000	34592549	966	966	966	966	0
167	20250124	180900	34592549	966	966	966	966	0
168	20250124	180800	34592549	966	966	966	966	0
169	20250124	180700	34592549	966	966	966	966	0
170	20250124	180600	34592549	966	966	966	966	0
171	20250124	180500	34592549	966	966	966	966	0
172	20250124	180400	34592549	966	966	966	966	0
173	20250124	180300	34592549	966	966	966	966	0
174	20250124	180200	34592549	966	966	966	966	0
175	20250124	180100	34592549	966	966	966	966	0
176	20250124	180000	34592549	966	966	966	966	0
177	20250124	175900	34592549	966	966	966	966	0
178	20250124	175800	34592549	966	966	966	966	0
179	20250124	175700	34592549	966	966	966	966	0
180	20250124	175600	34592549	966	966	966	966	0
181	20250124	175500	34592549	966	966	966	966	0
182	20250124	175400	34592549	966	966	966	966	1658
183	20250124	175300	34592549	966	966	966	966	0
184	20250124	175200	34592549	966	966	966	966	0
185	20250124	175100	34592549	966	966	966	966	0
186	20250124	175000	34592549	966	966	966	966	0
187	20250124	174900	34592549	966	966	966	966	0
188	20250124	174800	34592549	966	966	966	966	0
189	20250124	174700	34592549	966	966	966	966	0
190	20250124	174600	34592549	966	966	966	966	0
191	20250124	174500	34592549	966	966	966	966	0
192	20250124	174400	34592549	966	966	966	966	0
193	20250124	174300	34592549	966	966	966	966	0
194	20250124	174200	34592549	966	966	966	966	0
195	20250124	174100	34592549	966	966	966	966	0
196	20250124	174000	34592549	966	966	966	966	0
197	20250124	173900	34592549	966	966	966	966	0
198	20250124	173800	34592549	966	966	966	966	0
199	20250124	173700	34592549	966	966	966	966	0
200	20250124	173600	34592549	966	966	966	966	0
201	20250124	173500	34592549	966	966	966	966	0
202	20250124	173400	34592549	966	966	966	966	0
203	20250124	173300	34592549	966	966	966	966	0
204	20250124	173200	34592549	966	966	966	966	0
205	20250124	173100	34592549	966	966	966	966	0
206	20250124	173000	34592549	966	966	966	966	0
207	20250124	172900	34592549	966	966	966	966	0
208	20250124	172800	34592549	966	966	966	966	0
209	20250124	172700	34592549	966	966	966	966	0
210	20250124	172600	34592549	966	966	966	966	0
211	20250124	172500	34592549	966	966	966	966	0
212	20250124	172400	34592549	966	966	966	966	1658
213	20250124	172300	34592549	966	966	966	966	0
214	20250124	172200	34592549	966	966	966	966	0
215	20250124	172100	34592549	966	966	966	966	0
216	20250124	172000	34592549	966	966	966	966	0
217	20250124	171900	34592549	966	966	966	966	0
218	20250124	171800	34592549	966	966	966	966	0
219	20250124	171700	34592549	966	966	966	966	0
220	20250124	171600	34592549	966	966	966	966	0
221	20250124	171500	34592549	966	966	966	966	0
222	20250124	171400	34592549	966	966	966	966	0
223	20250124	171300	34592549	966	966	966	966	0
224	20250124	171200	34592549	966	966	966	966	0
225	20250124	171100	34592549	966	966	966	966	0
226	20250124	171000	34592549	966	966	966	966	0
227	20250124	170900	34592549	966	966	966	966	0
228	20250124	170800	34592549	966	966	966	966	0
229	20250124	170700	34592549	966	966	966	966	0
230	20250124	170600	34592549	966	966	966	966	0
231	20250124	170500	34592549	966	966	966	966	0
232	20250124	170400	34592549	966	966	966	966	0
233	20250124	170300	34592549	966	966	966	966	0
234	20250124	170200	34592549	966	966	966	966	0
235	20250124	170100	34592549	966	966	966	966	0
236	20250124	170000	34592549	966	966	966	966	0
237	20250124	165900	34592549	966	966	966	966	0
238	20250124	165800	34592549	966	966	966	966	0
239	20250124	165700	34592549	966	966	966	966	0
240	20250124	165600	34592549	966	966	966	966	0
241	20250124	165500	34592549	966	966	966	966	0
242	20250124	165400	34592549	966	966	966	966	1658
243	20250124	165300	34592549	966	966	966	966	0
244	20250124	165200	34592549	966	966	966	966	0
245	20250124	165100	34592549	966	966	966	966	0
246	20250124	165000	34592549	966	966	966	966	0
247	20250124	164900	34592549	966	966	966	966	0
248	20250124	164800	34592549	966	966	966	966	0
249	20250124	164700	34592549	966	966	966	966	0
250	20250124	164600	34592549	966	966	966	966	0
251	20250124	164500	34592549	966	966	966	966	0
252	20250124	164400	34592549	966	966	966	966	0
253	20250124	164300	34592549	966	966	966	966	0
254	20250124	164200	34592549	966	966	966	966	0
255	20250124	164100	34592549	966	966	966	966	0
256	20250124	164000	34592549	966	966	966	966	0
257	20250124	163900	34592549	966	966	966	966	0
258	20250124	163800	34592549	966	966	966	966	0
259	20250124	163700	34592549	966	966	966	966	0
260	20250124	163600	34592549	966	966	966	966	0
261	20250124	163500	34592549	966	966	966	966	0
262	20250124	163400	34592549	966	966	966	966	0
263	20250124	163300	34592549	966	966	966	966	0
264	20250124	163200	34592549	966	966	966	966	0
265	20250124	163100	34592549	966	966	966	966	0
266	20250124	163000	34592549	966	966	966	966	0
267	20250124	162900	34592549	966	966	966	966	0
268	20250124	162800	34592549	966	966	966	966	0
269	20250124	162700	34592549	966	966	966	966	0
270	20250124	162600	34592549	966	966	966	966	0
271	20250124	162500	34592549	966	966	966	966	0
272	20250124	162400	34592549	966	966	966	966	1658
273	20250124	162300	34592549	966	966	966	966	0
274	20250124	162200	34592549	966	966	966	966	0
275	20250124	162100	34592549	966	966	966	966	0
276	20250124	162000	34592549	966	966	966	966	0
277	20250124	161900	34592549	966	966	966	966	0
278	20250124	161800	34592549	966	966	966	966	0
279	20250124	161700	34592549	966	966	966	966	0
280	20250124	161600	34592549	966	966	966	966	0
281	20250124	161500	34592549	966	966	966	966	0
282	20250124	161400	34592549	966	966	966	966	0
283	20250124	161300	34592549	966	966	966	966	0
284	20250124	161200	34592549	966	966	966	966	0
285	20250124	161100	34592549	966	966	966	966	0
286	20250124	161000	34592549	966	966	966	966	0
287	20250124	160900	34592549	966	966	966	966	0
288	20250124	160800	34592549	966	966	966	966	0
289	20250124	160700	34592549	966	966	966	966	0
290	20250124	160600	34592549	966	966	966	966	0
291	20250124	160500	34592549	966	966	966	966	0
292	20250124	160400	34592549	966	966	966	966	0
293	20250124	160300	34592549	966	966	966	966	0
294	20250124	160200	34592549	966	966	966	966	0
295	20250124	160100	34592549	966	966	966	966	0
296	20250124	160000	34592549	966	966	966	966	0
297	20250124	155900	34592549	966	966	966	966	0
298	20250124	155800	34592549	966	966	966	966	0
299	20250124	155700	34592549	966	966	966	966	0
300	20250124	155600	34592549	966	966	966	966	0
301	20250124	155500	34592549	966	966	966	966	0
302	20250124	155400	34592549	966	966	966	966	1658
303	20250124	155300	34592549	966	966	966	966	0
304	20250124	155200	34592549	966	966	966	966	0
305	20250124	155100	34592549	966	966	966	966	0
306	20250124	155000	34592549	966	966	966	966	0
307	20250124	154900	34592549	966	966	966	966	0
308	20250124	154800	34592549	966	966	966	966	0
309	20250124	154700	34592549	966	966	966	966	0
310	20250124	154600	34592549	966	966	966	966	0
311	20250124	154500	34592549	966	966	966	966	0
312	20250124	154400	34592549	966	966	966	966	0
313	20250124	154300	34592549	966	966	966	966	0
314	20250124	154200	34592549	966	966	966	966	0
315	20250124	154100	34592549	966	966	966	966	0
316	20250124	154000	34592549	966	966	966	966	0
317	20250124	153900	34592549	966	966	966	966	0
318	20250124	153800	34592549	966	966	966	966	0
319	20250124	153700	34592549	966	966	966	966	0
320	20250124	153600	34592549	966	966	966	966	0
321	20250124	153500	34592549	966	966	966	966	0
322	20250124	153400	34592549	966	966	966	966	0
323	20250124	153300	34592549	966	966	966	966	0
324	20250124	153200	34592549	966	966	966	966	0
325	20250124	153100	34592549	966	966	966	966	0
326	20250124	153000	34592549	966	966	966	966	1658
327	20250124	152900	32990921	970	970	970	970	0
328	20250124	152800	32990921	970	970	970	970	0
329	20250124	152700	32990921	970	970	970	970	0
330	20250124	152600	32990921	970	970	970	970	0
331	20250124	152500	32990921	970	970	970	970	0
332	20250124	152400	32990921	970	970	970	970	0
333	20250124	152300	32990921	970	970	970	970	0
334	20250124	152200	32990921	970	970	970	970	0
335	20250124	152100	32990921	970	970	970	970	0
336	20250124	152000	32990921	970	970	970	970	0
337	20250124	151900	32990921	970	970	970	970	0
338	20250124	151800	32990921	970	970	970	970	0
339	20250124	151700	32990921	970	970	970	970	500
340	20250124	151600	32505921	972	972	972	972	2
341	20250124	151500	32503977	972	972	972	972	0
342	20250124	151400	32503977	972	972	972	972	0
343	20250124	151300	32503977	972	972	972	972	20
344	20250124	151200	32484537	972	972	972	972	0
345	20250124	151100	32484537	972	972	972	972	0
346	20250124	151000	32484537	972	972	972	972	0
347	20250124	150900	32484537	972	972	972	972	0
348	20250124	150800	32484537	972	972	972	972	0
349	20250124	150700	32484537	972	972	972	972	0
350	20250124	150600	32484537	972	972	972	972	0
351	20250124	150500	32484537	972	972	972	972	0
352	20250124	150400	32484537	972	972	972	972	0
353	20250124	150300	32484537	972	972	972	972	0
354	20250124	150200	32484537	972	972	972	972	0
355	20250124	150100	32484537	972	971	972	971	28
356	20250124	150000	32457342	969	969	969	969	0
357	20250124	145900	32457342	969	969	969	969	0
358	20250124	145800	32457342	969	969	969	969	5
359	20250124	145700	32452497	971	971	971	971	0
360	20250124	145600	32452497	971	971	971	971	0
361	20250124	145500	32452497	971	971	971	971	0
362	20250124	145400	32452497	971	971	971	971	0
363	20250124	145300	32452497	971	971	971	971	0
364	20250124	145200	32452497	971	971	971	971	0
365	20250124	145100	32452497	971	971	971	971	0
366	20250124	145000	32452497	971	971	971	971	1
367	20250124	144900	32451526	970	970	970	970	0
368	20250124	144800	32451526	970	970	970	970	0
369	20250124	144700	32451526	970	970	970	970	0
370	20250124	144600	32451526	970	970	970	970	0
371	20250124	144500	32451526	970	970	970	970	150
372	20250124	144400	32306026	970	970	970	970	0
373	20250124	144300	32306026	970	970	970	970	0
374	20250124	144200	32306026	970	970	970	970	0
375	20250124	144100	32306026	970	970	970	970	0
376	20250124	144000	32306026	970	970	970	970	0
377	20250124	143900	32306026	970	970	970	970	200
378	20250124	143800	32112026	970	970	970	970	0
379	20250124	143700	32112026	970	970	970	970	0
380	20250124	143600	32112026	970	970	970	970	0
381	20250124	143500	32112026	970	970	970	970	0
382	20250124	143400	32112026	970	970	970	970	200
383	20250124	143300	31918026	971	971	971	971	0
384	20250124	143200	31918026	971	971	971	971	0
385	20250124	143100	31918026	971	971	971	971	0
386	20250124	143000	31918026	971	971	971	971	0
387	20250124	142900	31918026	971	971	971	971	0
388	20250124	142800	31918026	971	971	971	971	0
389	20250124	142700	31918026	971	971	971	971	0
390	20250124	142600	31918026	971	971	971	971	0
391	20250124	142500	31918026	971	971	971	971	0
392	20250124	142400	31918026	971	971	971	971	0
393	20250124	142300	31918026	971	971	971	971	0
394	20250124	142200	31918026	971	971	971	971	0
395	20250124	142100	31918026	971	971	971	971	0
396	20250124	142000	31918026	971	971	971	971	0
397	20250124	141900	31918026	971	971	971	971	0
398	20250124	141800	31918026	971	971	971	971	0
399	20250124	141700	31918026	971	971	971	971	0
400	20250124	141600	31918026	971	971	971	971	0
401	20250124	141500	31918026	971	971	971	971	0
402	20250124	141400	31918026	971	971	971	971	0
403	20250124	141300	31918026	971	971	971	971	0
404	20250124	141200	31918026	971	971	971	971	0
405	20250124	141100	31918026	971	971	971	971	0
406	20250124	141000	31918026	971	971	971	971	0
407	20250124	140900	31918026	971	971	971	971	0
408	20250124	140800	31918026	971	971	971	971	0
409	20250124	140700	31918026	971	971	971	971	0
410	20250124	140600	31918026	971	971	971	971	0
411	20250124	140500	31918026	971	971	971	971	0
412	20250124	140400	31918026	971	971	971	971	0
413	20250124	140300	31918026	971	971	971	971	0
414	20250124	140200	31918026	971	971	971	971	0
415	20250124	140100	31918026	971	971	971	971	0
416	20250124	140000	31918026	971	971	971	971	0
417	20250124	135900	31918026	971	971	971	971	0
418	20250124	135800	31918026	971	971	971	971	0
419	20250124	135700	31918026	971	971	971	971	0
420	20250124	135600	31918026	971	971	971	971	0
421	20250124	135500	31918026	971	971	971	971	0
422	20250124	135400	31918026	971	971	971	971	0
423	20250124	135300	31918026	971	971	971	971	0
424	20250124	135200	31918026	971	971	971	971	100
425	20250124	135100	31820926	971	971	971	971	20
426	20250124	135000	31801506	970	970	970	970	0
427	20250124	134900	31801506	970	970	970	970	0
428	20250124	134800	31801506	970	970	970	970	0
429	20250124	134700	31801506	970	970	970	970	119
430	20250124	134600	31686076	970	970	970	970	0
431	20250124	134500	31686076	970	970	970	970	0
432	20250124	134400	31686076	970	970	970	970	15
433	20250124	134300	31671526	969	969	969	969	0
434	20250124	134200	31671526	969	969	969	969	0
435	20250124	134100	31671526	969	969	969	969	0
436	20250124	134000	31671526	969	969	969	969	0
437	20250124	133900	31671526	969	969	969	969	0
438	20250124	133800	31671526	969	969	969	969	0
439	20250124	133700	31671526	969	969	969	969	0
440	20250124	133600	31671526	969	969	969	969	152
441	20250124	133500	31524238	972	972	972	972	0
442	20250124	133400	31524238	972	972	972	972	0
443	20250124	133300	31524238	972	972	972	972	0
444	20250124	133200	31524238	972	972	972	972	0
445	20250124	133100	31524238	972	972	972	972	0
446	20250124	133000	31524238	972	972	972	972	0
447	20250124	132900	31524238	972	972	972	972	0
448	20250124	132800	31524238	972	972	972	972	0
449	20250124	132700	31524238	972	972	972	972	0
450	20250124	132600	31524238	972	972	972	972	20
451	20250124	132500	31504798	972	972	972	972	0
452	20250124	132400	31504798	972	972	972	972	162
453	20250124	132300	31347334	972	972	972	972	0
454	20250124	132200	31347334	972	972	972	972	4
455	20250124	132100	31343446	976	976	976	976	0
456	20250124	132000	31343446	976	976	976	976	0
457	20250124	131900	31343446	976	976	976	976	0
458	20250124	131800	31343446	976	976	976	976	0
459	20250124	131700	31343446	976	976	976	976	0
460	20250124	131600	31343446	976	976	976	976	0
461	20250124	131500	31343446	976	976	976	976	0
462	20250124	131400	31343446	976	976	976	976	0
463	20250124	131300	31343446	976	976	976	976	0
464	20250124	131200	31343446	976	974	976	974	1088
465	20250124	131100	30282580	973	972	973	972	138
466	20250124	131000	30148312	973	973	973	973	0
467	20250124	130900	30148312	973	973	973	973	0
468	20250124	130800	30148312	973	973	973	973	0
469	20250124	130700	30148312	973	973	973	973	0
470	20250124	130600	30148312	973	973	973	973	0
471	20250124	130500	30148312	973	973	973	973	0
472	20250124	130400	30148312	973	973	973	973	0
473	20250124	130300	30148312	973	973	973	973	0
474	20250124	130200	30148312	973	973	973	973	0
475	20250124	130100	30148312	973	972	973	972	1272
476	20250124	130000	28911703	967	967	967	967	0
477	20250124	125900	28911703	967	967	967	967	0
478	20250124	125800	28911703	967	967	967	967	0
479	20250124	125700	28911703	967	967	967	967	0
480	20250124	125600	28911703	967	967	967	967	0
481	20250124	125500	28911703	967	967	967	967	0
482	20250124	125400	28911703	967	967	967	967	0
483	20250124	125300	28911703	967	967	967	967	0
484	20250124	125200	28911703	967	967	967	967	1
485	20250124	125100	28910736	967	967	967	967	0
486	20250124	125000	28910736	967	967	967	967	0
487	20250124	124900	28910736	967	967	967	967	0
488	20250124	124800	28910736	967	967	967	967	0
489	20250124	124700	28910736	967	967	967	967	0
490	20250124	124600	28910736	967	967	967	967	0
491	20250124	124500	28910736	967	967	967	967	0
492	20250124	124400	28910736	967	967	967	967	1
493	20250124	124300	28909769	973	973	973	973	0
494	20250124	124200	28909769	973	973	973	973	0
495	20250124	124100	28909769	973	973	973	973	0
496	20250124	124000	28909769	973	973	973	973	0
497	20250124	123900	28909769	973	971	973	971	10
498	20250124	123800	28900053	966	966	966	966	0
499	20250124	123700	28900053	966	966	966	966	0
500	20250124	123600	28900053	966	966	966	966	0
501	20250124	123500	28900053	966	966	966	966	0
502	20250124	123400	28900053	966	966	966	966	0
503	20250124	123300	28900053	966	966	966	966	0
504	20250124	123200	28900053	966	966	966	966	0
505	20250124	123100	28900053	966	966	966	966	0
506	20250124	123000	28900053	966	966	966	966	0
507	20250124	122900	28900053	966	966	966	966	0
508	20250124	122800	28900053	966	966	966	966	0
509	20250124	122700	28900053	966	966	966	966	0
510	20250124	122600	28900053	966	966	966	966	0
511	20250124	122500	28900053	966	966	966	966	0
512	20250124	122400	28900053	966	966	966	966	71
513	20250124	122300	28831467	966	966	966	966	0
514	20250124	122200	28831467	966	966	966	966	112
515	20250124	122100	28723275	966	966	966	966	50
516	20250124	122000	28674975	966	966	966	966	53
517	20250124	121900	28623777	973	973	973	973	0
518	20250124	121800	28623777	973	973	973	973	0
519	20250124	121700	28623777	973	973	973	973	0
520	20250124	121600	28623777	973	973	973	973	11
521	20250124	121500	28613074	973	973	973	973	0
522	20250124	121400	28613074	973	973	973	973	0
523	20250124	121300	28613074	973	973	973	973	0
524	20250124	121200	28613074	973	973	973	973	0
525	20250124	121100	28613074	973	973	973	973	0
526	20250124	121000	28613074	973	973	973	973	0
527	20250124	120900	28613074	973	973	973	973	0
528	20250124	120800	28613074	973	973	973	973	1
529	20250124	120700	28612101	973	973	973	973	0
530	20250124	120600	28612101	973	973	973	973	0
531	20250124	120500	28612101	973	973	973	973	0
532	20250124	120400	28612101	973	973	973	973	0
533	20250124	120300	28612101	973	973	973	973	0
534	20250124	120200	28612101	973	973	973	973	0
535	20250124	120100	28612101	973	973	973	973	0
536	20250124	120000	28612101	973	973	973	973	0
537	20250124	115900	28612101	973	973	973	973	0
538	20250124	115800	28612101	973	973	973	973	0
539	20250124	115700	28612101	973	973	973	973	5
540	20250124	115600	28607236	973	973	973	973	0
541	20250124	115500	28607236	973	973	973	973	0
542	20250124	115400	28607236	973	973	973	973	15
543	20250124	115300	28592641	972	972	972	972	0
544	20250124	115200	28592641	972	972	972	972	1048
545	20250124	115100	27573985	966	966	966	966	1
546	20250124	115000	27573019	972	972	972	972	0
547	20250124	114900	27573019	972	972	972	972	0
548	20250124	114800	27573019	972	972	972	972	0
549	20250124	114700	27573019	972	972	972	972	0
550	20250124	114600	27573019	972	972	972	972	0
551	20250124	114500	27573019	972	972	972	972	0
552	20250124	114400	27573019	972	971	972	971	38
553	20250124	114300	27536115	965	965	965	965	0
554	20250124	114200	27536115	965	965	965	965	0
555	20250124	114100	27536115	965	965	965	965	0
556	20250124	114000	27536115	965	965	965	965	0
557	20250124	113900	27536115	965	965	965	965	9
558	20250124	113800	27527430	964	964	964	964	0
559	20250124	113700	27527430	964	964	964	964	0
560	20250124	113600	27527430	964	964	964	964	0
561	20250124	113500	27527430	964	964	964	964	0
562	20250124	113400	27527430	964	964	964	964	0
563	20250124	113300	27527430	964	964	964	964	0
564	20250124	113200	27527430	964	964	964	964	0
565	20250124	113100	27527430	964	972	972	964	147
566	20250124	113000	27384554	972	972	972	972	0
567	20250124	112900	27384554	972	972	972	972	0
568	20250124	112800	27384554	972	972	972	972	0
569	20250124	112700	27384554	972	972	972	972	0
570	20250124	112600	27384554	972	972	972	972	0
571	20250124	112500	27384554	972	972	972	972	177
572	20250124	112400	27212510	973	973	973	973	152
573	20250124	112300	27064614	973	974	974	973	329
574	20250124	112200	26744495	973	973	973	973	0
575	20250124	112100	26744495	973	973	973	973	0
576	20250124	112000	26744495	973	973	973	973	24
577	20250124	111900	26721143	973	970	973	970	2821
578	20250124	111800	23979188	968	968	968	968	0
579	20250124	111700	23979188	968	968	968	968	58
580	20250124	111600	23923044	967	967	967	967	0
581	20250124	111500	23923044	967	967	967	967	190
582	20250124	111400	23739314	963	963	963	963	0
583	20250124	111300	23739314	963	963	963	963	0
584	20250124	111200	23739314	963	963	963	963	0
585	20250124	111100	23739314	963	963	963	963	0
586	20250124	111000	23739314	963	963	963	963	0
587	20250124	110900	23739314	963	963	963	963	0
588	20250124	110800	23739314	963	963	963	963	0
589	20250124	110700	23739314	963	963	963	963	0
590	20250124	110600	23739314	963	963	963	963	0
591	20250124	110500	23739314	963	963	963	963	0
592	20250124	110400	23739314	963	963	963	963	0
593	20250124	110300	23739314	963	963	963	963	0
594	20250124	110200	23739314	963	963	963	963	0
595	20250124	110100	23739314	963	963	963	963	0
596	20250124	110000	23739314	963	963	963	963	0
597	20250124	105900	23739314	963	963	963	963	0
598	20250124	105800	23739314	963	963	963	963	0
599	20250124	105700	23739314	963	963	963	963	0
600	20250124	105600	23739314	963	963	963	963	0
601	20250124	105500	23739314	963	963	963	963	1
602	20250124	105400	23738351	970	970	970	970	0
603	20250124	105300	23738351	970	970	970	970	0
604	20250124	105200	23738351	970	970	970	970	0
605	20250124	105100	23738351	970	970	970	970	0
606	20250124	105000	23738351	970	970	970	970	0
607	20250124	104900	23738351	970	970	970	970	0
608	20250124	104800	23738351	970	970	970	970	0
609	20250124	104700	23738351	970	970	970	970	0
610	20250124	104600	23738351	970	970	970	970	0
611	20250124	104500	23738351	970	970	970	970	0
612	20250124	104400	23738351	970	970	970	970	0
613	20250124	104300	23738351	970	970	970	970	0
614	20250124	104200	23738351	970	970	970	970	0
615	20250124	104100	23738351	970	970	970	970	1409
616	20250124	104000	22371621	970	964	970	964	2674
617	20250124	103900	19788275	964	964	964	964	0
618	20250124	103800	19788275	964	964	964	964	0
619	20250124	103700	19788275	964	964	964	964	0
620	20250124	103600	19788275	964	964	964	964	0
621	20250124	103500	19788275	964	964	964	964	0
622	20250124	103400	19788275	964	964	964	964	0
623	20250124	103300	19788275	964	964	964	964	0
624	20250124	103200	19788275	964	964	964	964	0
625	20250124	103100	19788275	964	964	964	964	0
626	20250124	103000	19788275	964	964	964	964	0
627	20250124	102900	19788275	964	964	964	964	0
628	20250124	102800	19788275	964	964	964	964	0
629	20250124	102700	19788275	964	964	964	964	2000
630	20250124	102600	17860275	964	964	964	964	0
631	20250124	102500	17860275	964	964	964	964	10
632	20250124	102400	17850635	964	964	964	964	0
633	20250124	102300	17850635	964	964	964	964	0
634	20250124	102200	17850635	964	964	964	964	0
635	20250124	102100	17850635	964	964	964	964	1001
636	20250124	102000	16885671	963	963	963	963	0
637	20250124	101900	16885671	963	963	963	963	65
638	20250124	101800	16823076	963	963	963	963	935
639	20250124	101700	15922671	963	963	963	963	0
640	20250124	101600	15922671	963	963	963	963	0
641	20250124	101500	15922671	963	963	963	963	0
642	20250124	101400	15922671	963	960	963	960	5
643	20250124	101300	15917865	963	959	963	959	491
644	20250124	101200	15446982	959	959	959	959	0
645	20250124	101100	15446982	959	959	959	959	1
646	20250124	101000	15446023	959	958	959	958	1288
647	20250124	100900	14210837	958	950	958	949	1511
648	20250124	100800	12774717	950	950	950	950	0
649	20250124	100700	12774717	950	950	950	950	0
650	20250124	100600	12774717	950	950	950	950	0
651	20250124	100500	12774717	950	950	950	950	0
652	20250124	100400	12774717	950	950	950	950	0
653	20250124	100300	12774717	950	950	958	950	806
654	20250124	100200	12007293	950	951	951	950	2027
655	20250124	100100	10081138	951	951	951	951	0
656	20250124	100000	10081138	951	951	951	951	0
657	20250124	095900	10081138	951	951	951	951	60
658	20250124	095800	10024078	953	953	953	953	0
659	20250124	095700	10024078	953	953	953	953	0
660	20250124	095600	10024078	953	953	953	953	0
661	20250124	095500	10024078	953	951	953	951	43
662	20250124	095400	9983183	954	954	954	954	0
663	20250124	095300	9983183	954	954	954	954	0
664	20250124	095200	9983183	954	954	954	954	0
665	20250124	095100	9983183	954	954	954	954	0
666	20250124	095000	9983183	954	954	954	954	0
667	20250124	094900	9983183	954	954	954	954	0
668	20250124	094800	9983183	954	954	954	954	0
669	20250124	094700	9983183	954	954	954	954	0
670	20250124	094600	9983183	954	954	954	954	0
671	20250124	094500	9983183	954	954	954	954	0
672	20250124	094400	9983183	954	954	954	954	1
673	20250124	094300	9982229	950	950	950	950	0
674	20250124	094200	9982229	950	950	950	950	0
675	20250124	094100	9982229	950	950	950	950	0
676	20250124	094000	9982229	950	950	950	950	0
677	20250124	093900	9982229	950	950	950	950	0
678	20250124	093800	9982229	950	950	950	950	0
679	20250124	093700	9982229	950	950	950	950	1100
680	20250124	093600	8937229	950	950	950	950	0
681	20250124	093500	8937229	950	950	950	950	0
682	20250124	093400	8937229	950	950	950	950	1
683	20250124	093300	8936279	954	954	954	954	0
684	20250124	093200	8936279	954	954	954	954	0
685	20250124	093100	8936279	954	954	954	954	0
686	20250124	093000	8936279	954	954	954	954	10
687	20250124	092900	8926739	954	954	954	954	3
688	20250124	092800	8923877	956	956	956	956	0
689	20250124	092700	8923877	956	956	956	956	0
690	20250124	092600	8923877	956	956	956	956	0
691	20250124	092500	8923877	956	956	956	956	0
692	20250124	092400	8923877	956	956	956	956	0
693	20250124	092300	8923877	956	956	956	956	0
694	20250124	092200	8923877	956	956	956	956	100
695	20250124	092100	8828277	958	958	958	958	0
696	20250124	092000	8828277	958	958	958	958	0
697	20250124	091900	8828277	958	949	958	949	311
698	20250124	091800	8531239	950	950	950	950	339
699	20250124	091700	8209189	950	950	950	950	743
700	20250124	091600	7503339	950	957	957	950	7824
701	20250124	091500	65314	957	957	957	957	0
702	20250124	091400	65314	957	957	957	957	0
703	20250124	091300	65314	957	957	957	957	0
704	20250124	091200	65314	957	957	957	957	4
705	20250124	091100	61486	957	957	957	957	0
706	20250124	091000	61486	957	957	957	957	0
707	20250124	090900	61486	957	957	957	957	41
708	20250124	090800	22249	963	963	963	963	0
709	20250124	090700	22249	963	963	963	963	0
710	20250124	090600	22249	963	963	963	963	0
711	20250124	090500	22249	963	963	963	963	0
712	20250124	090400	22249	963	963	963	963	0
713	20250124	090300	22249	963	963	963	963	0
714	20250124	090200	22249	963	963	963	963	3
715	20250124	090100	19360	968	968	968	968	0
716	20250124	090000	19360	968	968	968	968	20