KissMeData/204840/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	204000	44513411	979	979	979	979	581
3	20250123	203900	44513411	979	979	979	979	0
4	20250123	203800	44513411	979	979	979	979	0
5	20250123	203700	44513411	979	979	979	979	0
6	20250123	203600	44513411	979	979	979	979	0
7	20250123	203500	44513411	979	979	979	979	0
8	20250123	203400	44513411	979	979	979	979	0
9	20250123	203300	44513411	979	979	979	979	0
10	20250123	203200	44513411	979	979	979	979	0
11	20250123	203100	44513411	979	979	979	979	0
12	20250123	203000	44513411	979	979	979	979	0
13	20250123	202900	44513411	979	979	979	979	0
14	20250123	202800	44513411	979	979	979	979	0
15	20250123	202700	44513411	979	979	979	979	0
16	20250123	202600	44513411	979	979	979	979	0
17	20250123	202500	44513411	979	979	979	979	0
18	20250123	202400	44513411	979	979	979	979	0
19	20250123	202300	44513411	979	979	979	979	0
20	20250123	202200	44513411	979	979	979	979	0
21	20250123	202100	44513411	979	979	979	979	0
22	20250123	202000	44513411	979	979	979	979	0
23	20250123	201900	44513411	979	979	979	979	0
24	20250123	201800	44513411	979	979	979	979	0
25	20250123	201700	44513411	979	979	979	979	0
26	20250123	201600	44513411	979	979	979	979	0
27	20250123	201500	44513411	979	979	979	979	0
28	20250123	201400	44513411	979	979	979	979	0
29	20250123	201300	44513411	979	979	979	979	0
30	20250123	201200	44513411	979	979	979	979	0
31	20250123	201100	44513411	979	979	979	979	0
32	20250123	201000	44513411	979	979	979	979	581
33	20250123	200900	44513411	979	979	979	979	0
34	20250123	200800	44513411	979	979	979	979	0
35	20250123	200700	44513411	979	979	979	979	0
36	20250123	200600	44513411	979	979	979	979	0
37	20250123	200500	44513411	979	979	979	979	0
38	20250123	200400	44513411	979	979	979	979	0
39	20250123	200300	44513411	979	979	979	979	0
40	20250123	200200	44513411	979	979	979	979	0
41	20250123	200100	44513411	979	979	979	979	0
42	20250123	200000	44513411	979	979	979	979	0
43	20250123	195900	44513411	979	979	979	979	0
44	20250123	195800	44513411	979	979	979	979	0
45	20250123	195700	44513411	979	979	979	979	0
46	20250123	195600	44513411	979	979	979	979	0
47	20250123	195500	44513411	979	979	979	979	0
48	20250123	195400	44513411	979	979	979	979	0
49	20250123	195300	44513411	979	979	979	979	0
50	20250123	195200	44513411	979	979	979	979	0
51	20250123	195100	44513411	979	979	979	979	0
52	20250123	195000	44513411	979	979	979	979	0
53	20250123	194900	44513411	979	979	979	979	0
54	20250123	194800	44513411	979	979	979	979	0
55	20250123	194700	44513411	979	979	979	979	0
56	20250123	194600	44513411	979	979	979	979	0
57	20250123	194500	44513411	979	979	979	979	0
58	20250123	194400	44513411	979	979	979	979	0
59	20250123	194300	44513411	979	979	979	979	0
60	20250123	194200	44513411	979	979	979	979	0
61	20250123	194100	44513411	979	979	979	979	0
62	20250123	194000	44513411	979	979	979	979	581
63	20250123	193900	44513411	979	979	979	979	0
64	20250123	193800	44513411	979	979	979	979	0
65	20250123	193700	44513411	979	979	979	979	0
66	20250123	193600	44513411	979	979	979	979	0
67	20250123	193500	44513411	979	979	979	979	0
68	20250123	193400	44513411	979	979	979	979	0
69	20250123	193300	44513411	979	979	979	979	0
70	20250123	193200	44513411	979	979	979	979	0
71	20250123	193100	44513411	979	979	979	979	0
72	20250123	193000	44513411	979	979	979	979	0
73	20250123	192900	44513411	979	979	979	979	0
74	20250123	192800	44513411	979	979	979	979	0
75	20250123	192700	44513411	979	979	979	979	0
76	20250123	192600	44513411	979	979	979	979	0
77	20250123	192500	44513411	979	979	979	979	0
78	20250123	192400	44513411	979	979	979	979	0
79	20250123	192300	44513411	979	979	979	979	0
80	20250123	192200	44513411	979	979	979	979	0
81	20250123	192100	44513411	979	979	979	979	0
82	20250123	192000	44513411	979	979	979	979	0
83	20250123	191900	44513411	979	979	979	979	0
84	20250123	191800	44513411	979	979	979	979	0
85	20250123	191700	44513411	979	979	979	979	0
86	20250123	191600	44513411	979	979	979	979	0
87	20250123	191500	44513411	979	979	979	979	0
88	20250123	191400	44513411	979	979	979	979	0
89	20250123	191300	44513411	979	979	979	979	0
90	20250123	191200	44513411	979	979	979	979	0
91	20250123	191100	44513411	979	979	979	979	0
92	20250123	191000	44513411	979	979	979	979	581
93	20250123	190900	44513411	979	979	979	979	0
94	20250123	190800	44513411	979	979	979	979	0
95	20250123	190700	44513411	979	979	979	979	0
96	20250123	190600	44513411	979	979	979	979	0
97	20250123	190500	44513411	979	979	979	979	0
98	20250123	190400	44513411	979	979	979	979	0
99	20250123	190300	44513411	979	979	979	979	0
100	20250123	190200	44513411	979	979	979	979	0
101	20250123	190100	44513411	979	979	979	979	0
102	20250123	190000	44513411	979	979	979	979	0
103	20250123	185900	44513411	979	979	979	979	0
104	20250123	185800	44513411	979	979	979	979	0
105	20250123	185700	44513411	979	979	979	979	0
106	20250123	185600	44513411	979	979	979	979	0
107	20250123	185500	44513411	979	979	979	979	0
108	20250123	185400	44513411	979	979	979	979	0
109	20250123	185300	44513411	979	979	979	979	0
110	20250123	185200	44513411	979	979	979	979	0
111	20250123	185100	44513411	979	979	979	979	0
112	20250123	185000	44513411	979	979	979	979	0
113	20250123	184900	44513411	979	979	979	979	0
114	20250123	184800	44513411	979	979	979	979	0
115	20250123	184700	44513411	979	979	979	979	0
116	20250123	184600	44513411	979	979	979	979	0
117	20250123	184500	44513411	979	979	979	979	0
118	20250123	184400	44513411	979	979	979	979	0
119	20250123	184300	44513411	979	979	979	979	0
120	20250123	184200	44513411	979	979	979	979	0
121	20250123	184100	44513411	979	979	979	979	0
122	20250123	184000	44513411	979	979	979	979	581
123	20250123	183900	44513411	979	979	979	979	0
124	20250123	183800	44513411	979	979	979	979	0
125	20250123	183700	44513411	979	979	979	979	0
126	20250123	183600	44513411	979	979	979	979	0
127	20250123	183500	44513411	979	979	979	979	0
128	20250123	183400	44513411	979	979	979	979	0
129	20250123	183300	44513411	979	979	979	979	0
130	20250123	183200	44513411	979	979	979	979	0
131	20250123	183100	44513411	979	979	979	979	0
132	20250123	183000	44513411	979	979	979	979	0
133	20250123	182900	44513411	979	979	979	979	0
134	20250123	182800	44513411	979	979	979	979	0
135	20250123	182700	44513411	979	979	979	979	0
136	20250123	182600	44513411	979	979	979	979	0
137	20250123	182500	44513411	979	979	979	979	0
138	20250123	182400	44513411	979	979	979	979	0
139	20250123	182300	44513411	979	979	979	979	0
140	20250123	182200	44513411	979	979	979	979	0
141	20250123	182100	44513411	979	979	979	979	0
142	20250123	182000	44513411	979	979	979	979	0
143	20250123	181900	44513411	979	979	979	979	0
144	20250123	181800	44513411	979	979	979	979	0
145	20250123	181700	44513411	979	979	979	979	0
146	20250123	181600	44513411	979	979	979	979	0
147	20250123	181500	44513411	979	979	979	979	0
148	20250123	181400	44513411	979	979	979	979	0
149	20250123	181300	44513411	979	979	979	979	0
150	20250123	181200	44513411	979	979	979	979	0
151	20250123	181100	44513411	979	979	979	979	0
152	20250123	181000	44513411	979	979	979	979	581
153	20250123	180900	44513411	979	979	979	979	0
154	20250123	180800	44513411	979	979	979	979	0
155	20250123	180700	44513411	979	979	979	979	0
156	20250123	180600	44513411	979	979	979	979	0
157	20250123	180500	44513411	979	979	979	979	0
158	20250123	180400	44513411	979	979	979	979	0
159	20250123	180300	44513411	979	979	979	979	0
160	20250123	180200	44513411	979	979	979	979	0
161	20250123	180100	44513411	979	979	979	979	0
162	20250123	180000	44513411	979	979	979	979	0
163	20250123	175900	44513411	979	979	979	979	0
164	20250123	175800	44513411	979	979	979	979	0
165	20250123	175700	44513411	979	979	979	979	0
166	20250123	175600	44513411	979	979	979	979	0
167	20250123	175500	44513411	979	979	979	979	0
168	20250123	175400	44513411	979	979	979	979	0
169	20250123	175300	44513411	979	979	979	979	0
170	20250123	175200	44513411	979	979	979	979	0
171	20250123	175100	44513411	979	979	979	979	0
172	20250123	175000	44513411	979	979	979	979	0
173	20250123	174900	44513411	979	979	979	979	0
174	20250123	174800	44513411	979	979	979	979	0
175	20250123	174700	44513411	979	979	979	979	0
176	20250123	174600	44513411	979	979	979	979	0
177	20250123	174500	44513411	979	979	979	979	0
178	20250123	174400	44513411	979	979	979	979	0
179	20250123	174300	44513411	979	979	979	979	0
180	20250123	174200	44513411	979	979	979	979	0
181	20250123	174100	44513411	979	979	979	979	0
182	20250123	174000	44513411	979	979	979	979	581
183	20250123	173900	44513411	979	979	979	979	0
184	20250123	173800	44513411	979	979	979	979	0
185	20250123	173700	44513411	979	979	979	979	0
186	20250123	173600	44513411	979	979	979	979	0
187	20250123	173500	44513411	979	979	979	979	0
188	20250123	173400	44513411	979	979	979	979	0
189	20250123	173300	44513411	979	979	979	979	0
190	20250123	173200	44513411	979	979	979	979	0
191	20250123	173100	44513411	979	979	979	979	0
192	20250123	173000	44513411	979	979	979	979	0
193	20250123	172900	44513411	979	979	979	979	0
194	20250123	172800	44513411	979	979	979	979	0
195	20250123	172700	44513411	979	979	979	979	0
196	20250123	172600	44513411	979	979	979	979	0
197	20250123	172500	44513411	979	979	979	979	0
198	20250123	172400	44513411	979	979	979	979	0
199	20250123	172300	44513411	979	979	979	979	0
200	20250123	172200	44513411	979	979	979	979	0
201	20250123	172100	44513411	979	979	979	979	0
202	20250123	172000	44513411	979	979	979	979	0
203	20250123	171900	44513411	979	979	979	979	0
204	20250123	171800	44513411	979	979	979	979	0
205	20250123	171700	44513411	979	979	979	979	0
206	20250123	171600	44513411	979	979	979	979	0
207	20250123	171500	44513411	979	979	979	979	0
208	20250123	171400	44513411	979	979	979	979	0
209	20250123	171300	44513411	979	979	979	979	0
210	20250123	171200	44513411	979	979	979	979	0
211	20250123	171100	44513411	979	979	979	979	0
212	20250123	171000	44513411	979	979	979	979	581
213	20250123	170900	44513411	979	979	979	979	0
214	20250123	170800	44513411	979	979	979	979	0
215	20250123	170700	44513411	979	979	979	979	0
216	20250123	170600	44513411	979	979	979	979	0
217	20250123	170500	44513411	979	979	979	979	0
218	20250123	170400	44513411	979	979	979	979	0
219	20250123	170300	44513411	979	979	979	979	0
220	20250123	170200	44513411	979	979	979	979	0
221	20250123	170100	44513411	979	979	979	979	0
222	20250123	170000	44513411	979	979	979	979	0
223	20250123	165900	44513411	979	979	979	979	0
224	20250123	165800	44513411	979	979	979	979	0
225	20250123	165700	44513411	979	979	979	979	0
226	20250123	165600	44513411	979	979	979	979	0
227	20250123	165500	44513411	979	979	979	979	0
228	20250123	165400	44513411	979	979	979	979	0
229	20250123	165300	44513411	979	979	979	979	0
230	20250123	165200	44513411	979	979	979	979	0
231	20250123	165100	44513411	979	979	979	979	0
232	20250123	165000	44513411	979	979	979	979	0
233	20250123	164900	44513411	979	979	979	979	0
234	20250123	164800	44513411	979	979	979	979	0
235	20250123	164700	44513411	979	979	979	979	0
236	20250123	164600	44513411	979	979	979	979	0
237	20250123	164500	44513411	979	979	979	979	0
238	20250123	164400	44513411	979	979	979	979	0
239	20250123	164300	44513411	979	979	979	979	0
240	20250123	164200	44513411	979	979	979	979	0
241	20250123	164100	44513411	979	979	979	979	0
242	20250123	164000	44513411	979	979	979	979	581
243	20250123	163900	44513411	979	979	979	979	0
244	20250123	163800	44513411	979	979	979	979	0
245	20250123	163700	44513411	979	979	979	979	0
246	20250123	163600	44513411	979	979	979	979	0
247	20250123	163500	44513411	979	979	979	979	0
248	20250123	163400	44513411	979	979	979	979	0
249	20250123	163300	44513411	979	979	979	979	0
250	20250123	163200	44513411	979	979	979	979	0
251	20250123	163100	44513411	979	979	979	979	0
252	20250123	163000	44513411	979	979	979	979	0
253	20250123	162900	44513411	979	979	979	979	0
254	20250123	162800	44513411	979	979	979	979	0
255	20250123	162700	44513411	979	979	979	979	0
256	20250123	162600	44513411	979	979	979	979	0
257	20250123	162500	44513411	979	979	979	979	0
258	20250123	162400	44513411	979	979	979	979	0
259	20250123	162300	44513411	979	979	979	979	0
260	20250123	162200	44513411	979	979	979	979	0
261	20250123	162100	44513411	979	979	979	979	0
262	20250123	162000	44513411	979	979	979	979	0
263	20250123	161900	44513411	979	979	979	979	0
264	20250123	161800	44513411	979	979	979	979	0
265	20250123	161700	44513411	979	979	979	979	0
266	20250123	161600	44513411	979	979	979	979	0
267	20250123	161500	44513411	979	979	979	979	0
268	20250123	161400	44513411	979	979	979	979	0
269	20250123	161300	44513411	979	979	979	979	0
270	20250123	161200	44513411	979	979	979	979	0
271	20250123	161100	44513411	979	979	979	979	0
272	20250123	161000	44513411	979	979	979	979	581
273	20250123	160900	44513411	979	979	979	979	0
274	20250123	160800	44513411	979	979	979	979	0
275	20250123	160700	44513411	979	979	979	979	0
276	20250123	160600	44513411	979	979	979	979	0
277	20250123	160500	44513411	979	979	979	979	0
278	20250123	160400	44513411	979	979	979	979	0
279	20250123	160300	44513411	979	979	979	979	0
280	20250123	160200	44513411	979	979	979	979	0
281	20250123	160100	44513411	979	979	979	979	0
282	20250123	160000	44513411	979	979	979	979	0
283	20250123	155900	44513411	979	979	979	979	0
284	20250123	155800	44513411	979	979	979	979	0
285	20250123	155700	44513411	979	979	979	979	0
286	20250123	155600	44513411	979	979	979	979	0
287	20250123	155500	44513411	979	979	979	979	0
288	20250123	155400	44513411	979	979	979	979	0
289	20250123	155300	44513411	979	979	979	979	0
290	20250123	155200	44513411	979	979	979	979	0
291	20250123	155100	44513411	979	979	979	979	0
292	20250123	155000	44513411	979	979	979	979	0
293	20250123	154900	44513411	979	979	979	979	0
294	20250123	154800	44513411	979	979	979	979	0
295	20250123	154700	44513411	979	979	979	979	0
296	20250123	154600	44513411	979	979	979	979	0
297	20250123	154500	44513411	979	979	979	979	0
298	20250123	154400	44513411	979	979	979	979	0
299	20250123	154300	44513411	979	979	979	979	0
300	20250123	154200	44513411	979	979	979	979	0
301	20250123	154100	44513411	979	979	979	979	0
302	20250123	154000	44513411	979	979	979	979	581
303	20250123	153900	44513411	979	979	979	979	0
304	20250123	153800	44513411	979	979	979	979	0
305	20250123	153700	44513411	979	979	979	979	0
306	20250123	153600	44513411	979	979	979	979	0
307	20250123	153500	44513411	979	979	979	979	0
308	20250123	153400	44513411	979	979	979	979	0
309	20250123	153300	44513411	979	979	979	979	0
310	20250123	153200	44513411	979	979	979	979	0
311	20250123	153100	44513411	979	979	979	979	0
312	20250123	153000	44513411	979	979	979	979	581
313	20250123	152900	43944612	978	978	978	978	0
314	20250123	152800	43944612	978	978	978	978	0
315	20250123	152700	43944612	978	978	978	978	0
316	20250123	152600	43944612	978	978	978	978	0
317	20250123	152500	43944612	978	978	978	978	0
318	20250123	152400	43944612	978	978	978	978	0
319	20250123	152300	43944612	978	978	978	978	0
320	20250123	152200	43944612	978	978	978	978	0
321	20250123	152100	43944612	978	978	978	978	0
322	20250123	152000	43944612	978	978	978	978	0
323	20250123	151900	43944612	978	978	978	978	0
324	20250123	151800	43944612	978	978	978	978	0
325	20250123	151700	43944612	978	978	978	978	0
326	20250123	151600	43944612	978	978	978	978	0
327	20250123	151500	43944612	978	978	978	978	0
328	20250123	151400	43944612	978	978	978	978	0
329	20250123	151300	43944612	978	978	978	978	0
330	20250123	151200	43944612	978	978	978	978	0
331	20250123	151100	43944612	978	978	978	978	33
332	20250123	151000	43912338	978	978	978	978	0
333	20250123	150900	43912338	978	978	978	978	4
334	20250123	150800	43908426	978	978	978	978	0
335	20250123	150700	43908426	978	978	978	978	0
336	20250123	150600	43908426	978	978	978	978	0
337	20250123	150500	43908426	978	978	978	978	6
338	20250123	150400	43902558	974	974	974	974	261
339	20250123	150300	43648344	978	978	978	978	0
340	20250123	150200	43648344	978	978	978	978	3
341	20250123	150100	43645410	978	978	978	978	0
342	20250123	150000	43645410	978	978	978	978	0
343	20250123	145900	43645410	978	978	978	978	0
344	20250123	145800	43645410	978	978	978	978	0
345	20250123	145700	43645410	978	974	978	974	501
346	20250123	145600	43157432	978	978	978	978	0
347	20250123	145500	43157432	978	978	978	978	10
348	20250123	145400	43147652	979	979	979	979	0
349	20250123	145300	43147652	979	979	979	979	0
350	20250123	145200	43147652	979	979	979	979	0
351	20250123	145100	43147652	979	979	979	979	0
352	20250123	145000	43147652	979	979	979	979	0
353	20250123	144900	43147652	979	979	979	979	0
354	20250123	144800	43147652	979	978	979	978	325
355	20250123	144700	42829791	979	979	979	979	0
356	20250123	144600	42829791	979	979	979	979	0
357	20250123	144500	42829791	979	979	979	979	0
358	20250123	144400	42829791	979	979	979	979	0
359	20250123	144300	42829791	979	979	979	979	0
360	20250123	144200	42829791	979	979	979	979	0
361	20250123	144100	42829791	979	979	979	979	0
362	20250123	144000	42829791	979	979	979	979	0
363	20250123	143900	42829791	979	979	979	979	1
364	20250123	143800	42828812	978	978	978	978	0
365	20250123	143700	42828812	978	978	978	978	200
366	20250123	143600	42633212	978	978	978	978	0
367	20250123	143500	42633212	978	978	978	978	0
368	20250123	143400	42633212	978	978	978	978	0
369	20250123	143300	42633212	978	978	978	978	0
370	20250123	143200	42633212	978	978	978	978	0
371	20250123	143100	42633212	978	978	978	978	0
372	20250123	143000	42633212	978	978	978	978	4
373	20250123	142900	42629300	979	979	979	979	0
374	20250123	142800	42629300	979	979	979	979	0
375	20250123	142700	42629300	979	979	979	979	0
376	20250123	142600	42629300	979	979	979	979	0
377	20250123	142500	42629300	979	979	979	979	0
378	20250123	142400	42629300	979	979	979	979	0
379	20250123	142300	42629300	979	979	979	979	0
380	20250123	142200	42629300	979	979	979	979	0
381	20250123	142100	42629300	979	979	979	979	0
382	20250123	142000	42629300	979	979	979	979	0
383	20250123	141900	42629300	979	979	979	979	0
384	20250123	141800	42629300	979	979	979	979	0
385	20250123	141700	42629300	979	979	979	979	0
386	20250123	141600	42629300	979	979	979	979	0
387	20250123	141500	42629300	979	979	979	979	0
388	20250123	141400	42629300	979	979	979	979	1
389	20250123	141300	42628321	978	978	978	978	0
390	20250123	141200	42628321	978	978	978	978	0
391	20250123	141100	42628321	978	978	978	978	484
392	20250123	141000	42154969	974	974	974	974	0
393	20250123	140900	42154969	974	974	974	974	0
394	20250123	140800	42154969	974	974	974	974	0
395	20250123	140700	42154969	974	974	974	974	0
396	20250123	140600	42154969	974	974	974	974	0
397	20250123	140500	42154969	974	974	974	974	0
398	20250123	140400	42154969	974	974	974	974	0
399	20250123	140300	42154969	974	974	974	974	0
400	20250123	140200	42154969	974	974	974	974	0
401	20250123	140100	42154969	974	974	974	974	0
402	20250123	140000	42154969	974	974	974	974	0
403	20250123	135900	42154969	974	974	974	974	0
404	20250123	135800	42154969	974	974	974	974	0
405	20250123	135700	42154969	974	974	974	974	400
406	20250123	135600	41765369	978	978	978	978	0
407	20250123	135500	41765369	978	978	978	978	0
408	20250123	135400	41765369	978	978	978	978	0
409	20250123	135300	41765369	978	978	978	978	0
410	20250123	135200	41765369	978	978	978	978	0
411	20250123	135100	41765369	978	978	978	978	0
412	20250123	135000	41765369	978	978	978	978	0
413	20250123	134900	41765369	978	978	978	978	0
414	20250123	134800	41765369	978	978	978	978	0
415	20250123	134700	41765369	978	978	978	978	0
416	20250123	134600	41765369	978	977	978	977	5290
417	20250123	134500	36592071	977	977	977	977	0
418	20250123	134400	36592071	977	977	977	977	0
419	20250123	134300	36592071	977	977	977	977	0
420	20250123	134200	36592071	977	977	977	977	0
421	20250123	134100	36592071	977	977	977	977	0
422	20250123	134000	36592071	977	977	977	977	30
423	20250123	133900	36562761	977	977	977	977	0
424	20250123	133800	36562761	977	977	977	977	0
425	20250123	133700	36562761	977	977	977	977	0
426	20250123	133600	36562761	977	977	977	977	0
427	20250123	133500	36562761	977	977	977	977	15
428	20250123	133400	36548106	977	977	977	977	1
429	20250123	133300	36547129	977	977	977	977	1
430	20250123	133200	36546152	978	978	978	978	0
431	20250123	133100	36546152	978	978	978	978	0
432	20250123	133000	36546152	978	978	978	978	0
433	20250123	132900	36546152	978	978	978	978	0
434	20250123	132800	36546152	978	978	978	978	0
435	20250123	132700	36546152	978	978	978	978	0
436	20250123	132600	36546152	978	978	978	978	0
437	20250123	132500	36546152	978	978	978	978	0
438	20250123	132400	36546152	978	978	978	978	0
439	20250123	132300	36546152	978	978	978	978	0
440	20250123	132200	36546152	978	978	978	978	0
441	20250123	132100	36546152	978	978	978	978	0
442	20250123	132000	36546152	978	978	978	978	0
443	20250123	131900	36546152	978	978	978	978	0
444	20250123	131800	36546152	978	978	978	978	0
445	20250123	131700	36546152	978	978	978	978	0
446	20250123	131600	36546152	978	978	978	978	0
447	20250123	131500	36546152	978	978	978	978	0
448	20250123	131400	36546152	978	978	978	978	0
449	20250123	131300	36546152	978	978	978	978	0
450	20250123	131200	36546152	978	978	978	978	0
451	20250123	131100	36546152	978	978	978	978	0
452	20250123	131000	36546152	978	978	978	978	0
453	20250123	130900	36546152	978	978	978	978	2
454	20250123	130800	36544196	978	978	978	978	0
455	20250123	130700	36544196	978	978	978	978	0
456	20250123	130600	36544196	978	978	978	978	0
457	20250123	130500	36544196	978	978	978	978	1
458	20250123	130400	36543218	973	974	974	973	75
459	20250123	130300	36470228	978	978	978	978	0
460	20250123	130200	36470228	978	978	978	978	0
461	20250123	130100	36470228	978	978	978	978	0
462	20250123	130000	36470228	978	978	978	978	0
463	20250123	125900	36470228	978	978	978	978	0
464	20250123	125800	36470228	978	978	978	978	0
465	20250123	125700	36470228	978	978	978	978	0
466	20250123	125600	36470228	978	978	978	978	0
467	20250123	125500	36470228	978	978	978	978	2042
468	20250123	125400	34473152	978	978	978	978	1
469	20250123	125300	34472174	973	973	973	973	0
470	20250123	125200	34472174	973	973	973	973	0
471	20250123	125100	34472174	973	973	973	973	0
472	20250123	125000	34472174	973	973	973	973	0
473	20250123	124900	34472174	973	973	973	973	0
474	20250123	124800	34472174	973	973	973	973	1
475	20250123	124700	34471201	973	973	973	973	1700
476	20250123	124600	32817101	978	978	978	978	0
477	20250123	124500	32817101	978	978	978	978	1
478	20250123	124400	32816123	973	973	973	973	0
479	20250123	124300	32816123	973	973	973	973	0
480	20250123	124200	32816123	973	973	973	973	30
481	20250123	124100	32786933	978	978	978	978	0
482	20250123	124000	32786933	978	978	978	978	0
483	20250123	123900	32786933	978	978	978	978	0
484	20250123	123800	32786933	978	978	978	978	0
485	20250123	123700	32786933	978	978	978	978	0
486	20250123	123600	32786933	978	978	978	978	1
487	20250123	123500	32785955	978	978	978	978	0
488	20250123	123400	32785955	978	978	978	978	0
489	20250123	123300	32785955	978	978	978	978	0
490	20250123	123200	32785955	978	978	978	978	0
491	20250123	123100	32785955	978	978	978	978	0
492	20250123	123000	32785955	978	978	978	978	0
493	20250123	122900	32785955	978	978	978	978	0
494	20250123	122800	32785955	978	978	978	978	0
495	20250123	122700	32785955	978	978	978	978	100
496	20250123	122600	32688155	978	978	978	978	0
497	20250123	122500	32688155	978	978	978	978	100
498	20250123	122400	32590355	978	978	978	978	0
499	20250123	122300	32590355	978	978	978	978	0
500	20250123	122200	32590355	978	978	978	978	0
501	20250123	122100	32590355	978	978	978	978	0
502	20250123	122000	32590355	978	978	978	978	100
503	20250123	121900	32492555	978	978	978	978	1
504	20250123	121800	32491577	973	975	975	973	2035
505	20250123	121700	30509678	978	978	978	978	0
506	20250123	121600	30509678	978	978	978	978	0
507	20250123	121500	30509678	978	978	978	978	0
508	20250123	121400	30509678	978	978	978	978	0
509	20250123	121300	30509678	978	978	978	978	0
510	20250123	121200	30509678	978	978	978	978	0
511	20250123	121100	30509678	978	978	978	978	20
512	20250123	121000	30490118	978	978	978	978	0
513	20250123	120900	30490118	978	978	978	978	10
514	20250123	120800	30480338	978	978	978	978	10
515	20250123	120700	30470558	978	978	978	978	0
516	20250123	120600	30470558	978	978	978	978	0
517	20250123	120500	30470558	978	978	978	978	0
518	20250123	120400	30470558	978	978	978	978	0
519	20250123	120300	30470558	978	978	978	978	0
520	20250123	120200	30470558	978	978	978	978	0
521	20250123	120100	30470558	978	978	978	978	19
522	20250123	120000	30451976	979	979	979	979	0
523	20250123	115900	30451976	979	979	979	979	0
524	20250123	115800	30451976	979	979	979	979	0
525	20250123	115700	30451976	979	979	979	979	0
526	20250123	115600	30451976	979	979	979	979	0
527	20250123	115500	30451976	979	979	979	979	0
528	20250123	115400	30451976	979	979	979	979	0
529	20250123	115300	30451976	979	979	979	979	0
530	20250123	115200	30451976	979	979	979	979	0
531	20250123	115100	30451976	979	979	979	979	1
532	20250123	115000	30450997	975	975	975	975	2000
533	20250123	114900	28500997	979	979	979	979	0
534	20250123	114800	28500997	979	979	979	979	0
535	20250123	114700	28500997	979	979	979	979	0
536	20250123	114600	28500997	979	979	979	979	5
537	20250123	114500	28496102	979	979	979	979	0
538	20250123	114400	28496102	979	979	979	979	0
539	20250123	114300	28496102	979	979	979	979	0
540	20250123	114200	28496102	979	979	979	979	0
541	20250123	114100	28496102	979	979	979	979	0
542	20250123	114000	28496102	979	979	979	979	0
543	20250123	113900	28496102	979	979	979	979	0
544	20250123	113800	28496102	979	979	979	979	0
545	20250123	113700	28496102	979	979	979	979	0
546	20250123	113600	28496102	979	979	979	979	0
547	20250123	113500	28496102	979	979	979	979	0
548	20250123	113400	28496102	979	979	979	979	0
549	20250123	113300	28496102	979	979	979	979	1000
550	20250123	113200	27517102	979	979	979	979	0
551	20250123	113100	27517102	979	979	979	979	0
552	20250123	113000	27517102	979	979	979	979	0
553	20250123	112900	27517102	979	979	979	979	0
554	20250123	112800	27517102	979	979	979	979	1
555	20250123	112700	27516123	975	975	975	975	0
556	20250123	112600	27516123	975	977	977	975	3447
557	20250123	112500	24153096	979	979	979	979	0
558	20250123	112400	24153096	979	979	979	979	0
559	20250123	112300	24153096	979	979	979	979	0
560	20250123	112200	24153096	979	979	979	979	0
561	20250123	112100	24153096	979	979	979	979	0
562	20250123	112000	24153096	979	979	979	979	0
563	20250123	111900	24153096	979	979	979	979	0
564	20250123	111800	24153096	979	979	979	979	0
565	20250123	111700	24153096	979	979	979	979	3
566	20250123	111600	24150159	979	979	979	979	1
567	20250123	111500	24149180	979	979	979	979	0
568	20250123	111400	24149180	979	979	979	977	143
569	20250123	111300	24009253	979	979	979	979	0
570	20250123	111200	24009253	979	979	979	979	0
571	20250123	111100	24009253	979	979	979	979	0
572	20250123	111000	24009253	979	979	979	979	11
573	20250123	110900	23998484	979	979	979	979	0
574	20250123	110800	23998484	979	979	979	979	0
575	20250123	110700	23998484	979	979	979	979	0
576	20250123	110600	23998484	979	979	979	979	0
577	20250123	110500	23998484	979	979	979	979	1
578	20250123	110400	23997505	979	979	979	979	0
579	20250123	110300	23997505	979	979	979	979	0
580	20250123	110200	23997505	979	979	979	979	45
581	20250123	110100	23953450	979	979	979	979	1
582	20250123	110000	23952471	977	977	977	977	0
583	20250123	105900	23952471	977	977	977	977	0
584	20250123	105800	23952471	977	977	977	977	500
585	20250123	105700	23463971	979	979	979	979	0
586	20250123	105600	23463971	979	979	979	979	0
587	20250123	105500	23463971	979	979	979	979	18
588	20250123	105400	23446349	979	979	979	979	1021
589	20250123	105300	22446790	979	979	979	979	0
590	20250123	105200	22446790	979	979	979	979	0
591	20250123	105100	22446790	979	979	979	979	0
592	20250123	105000	22446790	979	979	979	979	0
593	20250123	104900	22446790	979	979	979	979	0
594	20250123	104800	22446790	979	979	979	979	4100
595	20250123	104700	18432890	979	979	979	979	0
596	20250123	104600	18432890	979	979	979	979	0
597	20250123	104500	18432890	979	979	979	979	0
598	20250123	104400	18432890	979	979	979	979	1
599	20250123	104300	18431911	975	975	975	975	0
600	20250123	104200	18431911	975	975	975	975	0
601	20250123	104100	18431911	975	975	975	975	21
602	20250123	104000	18411436	975	975	975	975	0
603	20250123	103900	18411436	975	975	975	975	0
604	20250123	103800	18411436	975	978	979	975	1069
605	20250123	103700	17365769	979	979	979	979	0
606	20250123	103600	17365769	979	979	979	979	15
607	20250123	103500	17351084	980	980	980	980	0
608	20250123	103400	17351084	980	980	980	980	0
609	20250123	103300	17351084	980	980	980	980	0
610	20250123	103200	17351084	980	980	980	980	0
611	20250123	103100	17351084	980	980	980	980	0
612	20250123	103000	17351084	980	980	980	980	0
613	20250123	102900	17351084	980	980	980	980	0
614	20250123	102800	17351084	980	980	980	980	0
615	20250123	102700	17351084	980	980	980	980	0
616	20250123	102600	17351084	980	980	980	980	0
617	20250123	102500	17351084	980	980	980	980	0
618	20250123	102400	17351084	980	980	980	980	0
619	20250123	102300	17351084	980	980	980	980	0
620	20250123	102200	17351084	980	980	980	980	0
621	20250123	102100	17351084	980	980	980	980	0
622	20250123	102000	17351084	980	980	980	980	0
623	20250123	101900	17351084	980	980	980	980	1
624	20250123	101800	17350104	978	978	978	978	10
625	20250123	101700	17340324	980	980	980	980	0
626	20250123	101600	17340324	980	980	980	980	0
627	20250123	101500	17340324	980	980	980	980	0
628	20250123	101400	17340324	980	980	980	980	1
629	20250123	101300	17339344	980	980	980	980	0
630	20250123	101200	17339344	980	980	980	980	0
631	20250123	101100	17339344	980	980	980	980	0
632	20250123	101000	17339344	980	980	980	980	0
633	20250123	100900	17339344	980	980	980	980	0
634	20250123	100800	17339344	980	980	980	980	0
635	20250123	100700	17339344	980	975	980	973	601
636	20250123	100600	16754014	981	981	981	981	0
637	20250123	100500	16754014	981	981	981	981	5
638	20250123	100400	16749109	981	981	981	981	0
639	20250123	100300	16749109	981	981	981	981	1
640	20250123	100200	16748128	980	980	980	980	0
641	20250123	100100	16748128	980	979	980	979	1020
642	20250123	100000	15748894	980	980	980	980	0
643	20250123	095900	15748894	980	980	980	980	0
644	20250123	095800	15748894	980	980	980	980	0
645	20250123	095700	15748894	980	980	980	980	0
646	20250123	095600	15748894	980	980	980	980	0
647	20250123	095500	15748894	980	980	980	980	0
648	20250123	095400	15748894	980	980	980	980	0
649	20250123	095300	15748894	980	977	981	974	2817
650	20250123	095200	12995933	977	977	977	977	0
651	20250123	095100	12995933	977	977	977	977	0
652	20250123	095000	12995933	977	977	977	977	0
653	20250123	094900	12995933	977	977	977	977	0
654	20250123	094800	12995933	977	977	977	977	0
655	20250123	094700	12995933	977	977	977	977	0
656	20250123	094600	12995933	977	977	977	977	0
657	20250123	094500	12995933	977	977	977	974	301
658	20250123	094400	12702544	977	977	977	977	10
659	20250123	094300	12692774	977	977	977	977	4
660	20250123	094200	12688866	976	976	976	976	409
661	20250123	094100	12289682	975	975	975	975	300
662	20250123	094000	11997182	975	975	975	975	10
663	20250123	093900	11987432	975	975	975	975	0
664	20250123	093800	11987432	975	975	975	975	0
665	20250123	093700	11987432	975	975	975	975	3
666	20250123	093600	11984507	971	975	975	971	1173
667	20250123	093500	10845515	972	972	972	972	5
668	20250123	093400	10840655	976	974	976	969	2002
669	20250123	093300	8900298	976	976	976	969	7
670	20250123	093200	8893501	970	978	978	970	2004
671	20250123	093100	6948927	978	972	978	970	1002
672	20250123	093000	5976471	978	976	978	976	2009
673	20250123	092900	4014257	979	979	979	979	0
674	20250123	092800	4014257	979	979	979	979	0
675	20250123	092700	4014257	979	979	979	979	0
676	20250123	092600	4014257	979	982	982	969	3334
677	20250123	092500	777465	983	983	983	983	0
678	20250123	092400	777465	983	983	983	983	0
679	20250123	092300	777465	983	983	983	983	20
680	20250123	092200	757805	974	974	974	974	11
681	20250123	092100	747091	984	976	984	976	13
682	20250123	092000	734339	986	986	986	986	0
683	20250123	091900	734339	986	986	986	986	48
684	20250123	091800	687011	976	976	976	976	15
685	20250123	091700	672371	989	989	989	989	266
686	20250123	091600	409297	991	991	991	991	0
687	20250123	091500	409297	991	991	991	991	0
688	20250123	091400	409297	991	991	991	991	0
689	20250123	091300	409297	991	991	991	991	0
690	20250123	091200	409297	991	991	991	991	0
691	20250123	091100	409297	991	979	991	979	15
692	20250123	091000	394552	994	994	994	994	0
693	20250123	090900	394552	994	979	994	979	383
694	20250123	090800	19580	979	979	979	979	0
695	20250123	090700	19580	979	979	979	979	0
696	20250123	090600	19580	979	979	979	979	0
697	20250123	090500	19580	979	979	979	979	0
698	20250123	090400	19580	979	979	979	979	0
699	20250123	090300	19580	979	979	979	979	0
700	20250123	090200	19580	979	979	979	979	0
701	20250123	090100	19580	979	979	979	979	0
702	20250123	090000	19580	979	979	979	979	20