KissMeData/204840/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	204000	31834597	979	979	979	979	94
3	20250124	203900	31834597	979	979	979	979	0
4	20250124	203800	31834597	979	979	979	979	0
5	20250124	203700	31834597	979	979	979	979	0
6	20250124	203600	31834597	979	979	979	979	0
7	20250124	203500	31834597	979	979	979	979	0
8	20250124	203400	31834597	979	979	979	979	0
9	20250124	203300	31834597	979	979	979	979	0
10	20250124	203200	31834597	979	979	979	979	0
11	20250124	203100	31834597	979	979	979	979	0
12	20250124	203000	31834597	979	979	979	979	0
13	20250124	202900	31834597	979	979	979	979	0
14	20250124	202800	31834597	979	979	979	979	0
15	20250124	202700	31834597	979	979	979	979	0
16	20250124	202600	31834597	979	979	979	979	0
17	20250124	202500	31834597	979	979	979	979	0
18	20250124	202400	31834597	979	979	979	979	0
19	20250124	202300	31834597	979	979	979	979	0
20	20250124	202200	31834597	979	979	979	979	0
21	20250124	202100	31834597	979	979	979	979	0
22	20250124	202000	31834597	979	979	979	979	0
23	20250124	201900	31834597	979	979	979	979	0
24	20250124	201800	31834597	979	979	979	979	0
25	20250124	201700	31834597	979	979	979	979	0
26	20250124	201600	31834597	979	979	979	979	0
27	20250124	201500	31834597	979	979	979	979	0
28	20250124	201400	31834597	979	979	979	979	0
29	20250124	201300	31834597	979	979	979	979	0
30	20250124	201200	31834597	979	979	979	979	0
31	20250124	201100	31834597	979	979	979	979	0
32	20250124	201000	31834597	979	979	979	979	94
33	20250124	200900	31834597	979	979	979	979	0
34	20250124	200800	31834597	979	979	979	979	0
35	20250124	200700	31834597	979	979	979	979	0
36	20250124	200600	31834597	979	979	979	979	0
37	20250124	200500	31834597	979	979	979	979	0
38	20250124	200400	31834597	979	979	979	979	0
39	20250124	200300	31834597	979	979	979	979	0
40	20250124	200200	31834597	979	979	979	979	0
41	20250124	200100	31834597	979	979	979	979	0
42	20250124	200000	31834597	979	979	979	979	0
43	20250124	195900	31834597	979	979	979	979	0
44	20250124	195800	31834597	979	979	979	979	0
45	20250124	195700	31834597	979	979	979	979	0
46	20250124	195600	31834597	979	979	979	979	0
47	20250124	195500	31834597	979	979	979	979	0
48	20250124	195400	31834597	979	979	979	979	0
49	20250124	195300	31834597	979	979	979	979	0
50	20250124	195200	31834597	979	979	979	979	0
51	20250124	195100	31834597	979	979	979	979	0
52	20250124	195000	31834597	979	979	979	979	0
53	20250124	194900	31834597	979	979	979	979	0
54	20250124	194800	31834597	979	979	979	979	0
55	20250124	194700	31834597	979	979	979	979	0
56	20250124	194600	31834597	979	979	979	979	0
57	20250124	194500	31834597	979	979	979	979	0
58	20250124	194400	31834597	979	979	979	979	0
59	20250124	194300	31834597	979	979	979	979	0
60	20250124	194200	31834597	979	979	979	979	0
61	20250124	194100	31834597	979	979	979	979	0
62	20250124	194000	31834597	979	979	979	979	94
63	20250124	193900	31834597	979	979	979	979	0
64	20250124	193800	31834597	979	979	979	979	0
65	20250124	193700	31834597	979	979	979	979	0
66	20250124	193600	31834597	979	979	979	979	0
67	20250124	193500	31834597	979	979	979	979	0
68	20250124	193400	31834597	979	979	979	979	0
69	20250124	193300	31834597	979	979	979	979	0
70	20250124	193200	31834597	979	979	979	979	0
71	20250124	193100	31834597	979	979	979	979	0
72	20250124	193000	31834597	979	979	979	979	0
73	20250124	192900	31834597	979	979	979	979	0
74	20250124	192800	31834597	979	979	979	979	0
75	20250124	192700	31834597	979	979	979	979	0
76	20250124	192600	31834597	979	979	979	979	0
77	20250124	192500	31834597	979	979	979	979	0
78	20250124	192400	31834597	979	979	979	979	0
79	20250124	192300	31834597	979	979	979	979	0
80	20250124	192200	31834597	979	979	979	979	0
81	20250124	192100	31834597	979	979	979	979	0
82	20250124	192000	31834597	979	979	979	979	0
83	20250124	191900	31834597	979	979	979	979	0
84	20250124	191800	31834597	979	979	979	979	0
85	20250124	191700	31834597	979	979	979	979	0
86	20250124	191600	31834597	979	979	979	979	0
87	20250124	191500	31834597	979	979	979	979	0
88	20250124	191400	31834597	979	979	979	979	0
89	20250124	191300	31834597	979	979	979	979	0
90	20250124	191200	31834597	979	979	979	979	0
91	20250124	191100	31834597	979	979	979	979	0
92	20250124	191000	31834597	979	979	979	979	94
93	20250124	190900	31834597	979	979	979	979	0
94	20250124	190800	31834597	979	979	979	979	0
95	20250124	190700	31834597	979	979	979	979	0
96	20250124	190600	31834597	979	979	979	979	0
97	20250124	190500	31834597	979	979	979	979	0
98	20250124	190400	31834597	979	979	979	979	0
99	20250124	190300	31834597	979	979	979	979	0
100	20250124	190200	31834597	979	979	979	979	0
101	20250124	190100	31834597	979	979	979	979	0
102	20250124	190000	31834597	979	979	979	979	0
103	20250124	185900	31834597	979	979	979	979	0
104	20250124	185800	31834597	979	979	979	979	0
105	20250124	185700	31834597	979	979	979	979	0
106	20250124	185600	31834597	979	979	979	979	0
107	20250124	185500	31834597	979	979	979	979	0
108	20250124	185400	31834597	979	979	979	979	0
109	20250124	185300	31834597	979	979	979	979	0
110	20250124	185200	31834597	979	979	979	979	0
111	20250124	185100	31834597	979	979	979	979	0
112	20250124	185000	31834597	979	979	979	979	0
113	20250124	184900	31834597	979	979	979	979	0
114	20250124	184800	31834597	979	979	979	979	0
115	20250124	184700	31834597	979	979	979	979	0
116	20250124	184600	31834597	979	979	979	979	0
117	20250124	184500	31834597	979	979	979	979	0
118	20250124	184400	31834597	979	979	979	979	0
119	20250124	184300	31834597	979	979	979	979	0
120	20250124	184200	31834597	979	979	979	979	0
121	20250124	184100	31834597	979	979	979	979	0
122	20250124	184000	31834597	979	979	979	979	94
123	20250124	183900	31834597	979	979	979	979	0
124	20250124	183800	31834597	979	979	979	979	0
125	20250124	183700	31834597	979	979	979	979	0
126	20250124	183600	31834597	979	979	979	979	0
127	20250124	183500	31834597	979	979	979	979	0
128	20250124	183400	31834597	979	979	979	979	0
129	20250124	183300	31834597	979	979	979	979	0
130	20250124	183200	31834597	979	979	979	979	0
131	20250124	183100	31834597	979	979	979	979	0
132	20250124	183000	31834597	979	979	979	979	0
133	20250124	182900	31834597	979	979	979	979	0
134	20250124	182800	31834597	979	979	979	979	0
135	20250124	182700	31834597	979	979	979	979	0
136	20250124	182600	31834597	979	979	979	979	0
137	20250124	182500	31834597	979	979	979	979	0
138	20250124	182400	31834597	979	979	979	979	0
139	20250124	182300	31834597	979	979	979	979	0
140	20250124	182200	31834597	979	979	979	979	0
141	20250124	182100	31834597	979	979	979	979	0
142	20250124	182000	31834597	979	979	979	979	0
143	20250124	181900	31834597	979	979	979	979	0
144	20250124	181800	31834597	979	979	979	979	0
145	20250124	181700	31834597	979	979	979	979	0
146	20250124	181600	31834597	979	979	979	979	0
147	20250124	181500	31834597	979	979	979	979	0
148	20250124	181400	31834597	979	979	979	979	0
149	20250124	181300	31834597	979	979	979	979	0
150	20250124	181200	31834597	979	979	979	979	0
151	20250124	181100	31834597	979	979	979	979	0
152	20250124	181000	31834597	979	979	979	979	94
153	20250124	180900	31834597	979	979	979	979	0
154	20250124	180800	31834597	979	979	979	979	0
155	20250124	180700	31834597	979	979	979	979	0
156	20250124	180600	31834597	979	979	979	979	0
157	20250124	180500	31834597	979	979	979	979	0
158	20250124	180400	31834597	979	979	979	979	0
159	20250124	180300	31834597	979	979	979	979	0
160	20250124	180200	31834597	979	979	979	979	0
161	20250124	180100	31834597	979	979	979	979	0
162	20250124	180000	31834597	979	979	979	979	0
163	20250124	175900	31834597	979	979	979	979	0
164	20250124	175800	31834597	979	979	979	979	0
165	20250124	175700	31834597	979	979	979	979	0
166	20250124	175600	31834597	979	979	979	979	0
167	20250124	175500	31834597	979	979	979	979	0
168	20250124	175400	31834597	979	979	979	979	0
169	20250124	175300	31834597	979	979	979	979	0
170	20250124	175200	31834597	979	979	979	979	0
171	20250124	175100	31834597	979	979	979	979	0
172	20250124	175000	31834597	979	979	979	979	0
173	20250124	174900	31834597	979	979	979	979	0
174	20250124	174800	31834597	979	979	979	979	0
175	20250124	174700	31834597	979	979	979	979	0
176	20250124	174600	31834597	979	979	979	979	0
177	20250124	174500	31834597	979	979	979	979	0
178	20250124	174400	31834597	979	979	979	979	0
179	20250124	174300	31834597	979	979	979	979	0
180	20250124	174200	31834597	979	979	979	979	0
181	20250124	174100	31834597	979	979	979	979	0
182	20250124	174000	31834597	979	979	979	979	94
183	20250124	173900	31834597	979	979	979	979	0
184	20250124	173800	31834597	979	979	979	979	0
185	20250124	173700	31834597	979	979	979	979	0
186	20250124	173600	31834597	979	979	979	979	0
187	20250124	173500	31834597	979	979	979	979	0
188	20250124	173400	31834597	979	979	979	979	0
189	20250124	173300	31834597	979	979	979	979	0
190	20250124	173200	31834597	979	979	979	979	0
191	20250124	173100	31834597	979	979	979	979	0
192	20250124	173000	31834597	979	979	979	979	0
193	20250124	172900	31834597	979	979	979	979	0
194	20250124	172800	31834597	979	979	979	979	0
195	20250124	172700	31834597	979	979	979	979	0
196	20250124	172600	31834597	979	979	979	979	0
197	20250124	172500	31834597	979	979	979	979	0
198	20250124	172400	31834597	979	979	979	979	0
199	20250124	172300	31834597	979	979	979	979	0
200	20250124	172200	31834597	979	979	979	979	0
201	20250124	172100	31834597	979	979	979	979	0
202	20250124	172000	31834597	979	979	979	979	0
203	20250124	171900	31834597	979	979	979	979	0
204	20250124	171800	31834597	979	979	979	979	0
205	20250124	171700	31834597	979	979	979	979	0
206	20250124	171600	31834597	979	979	979	979	0
207	20250124	171500	31834597	979	979	979	979	0
208	20250124	171400	31834597	979	979	979	979	0
209	20250124	171300	31834597	979	979	979	979	0
210	20250124	171200	31834597	979	979	979	979	0
211	20250124	171100	31834597	979	979	979	979	0
212	20250124	171000	31834597	979	979	979	979	94
213	20250124	170900	31834597	979	979	979	979	0
214	20250124	170800	31834597	979	979	979	979	0
215	20250124	170700	31834597	979	979	979	979	0
216	20250124	170600	31834597	979	979	979	979	0
217	20250124	170500	31834597	979	979	979	979	0
218	20250124	170400	31834597	979	979	979	979	0
219	20250124	170300	31834597	979	979	979	979	0
220	20250124	170200	31834597	979	979	979	979	0
221	20250124	170100	31834597	979	979	979	979	0
222	20250124	170000	31834597	979	979	979	979	0
223	20250124	165900	31834597	979	979	979	979	0
224	20250124	165800	31834597	979	979	979	979	0
225	20250124	165700	31834597	979	979	979	979	0
226	20250124	165600	31834597	979	979	979	979	0
227	20250124	165500	31834597	979	979	979	979	0
228	20250124	165400	31834597	979	979	979	979	0
229	20250124	165300	31834597	979	979	979	979	0
230	20250124	165200	31834597	979	979	979	979	0
231	20250124	165100	31834597	979	979	979	979	0
232	20250124	165000	31834597	979	979	979	979	0
233	20250124	164900	31834597	979	979	979	979	0
234	20250124	164800	31834597	979	979	979	979	0
235	20250124	164700	31834597	979	979	979	979	0
236	20250124	164600	31834597	979	979	979	979	0
237	20250124	164500	31834597	979	979	979	979	0
238	20250124	164400	31834597	979	979	979	979	0
239	20250124	164300	31834597	979	979	979	979	0
240	20250124	164200	31834597	979	979	979	979	0
241	20250124	164100	31834597	979	979	979	979	0
242	20250124	164000	31834597	979	979	979	979	94
243	20250124	163900	31834597	979	979	979	979	0
244	20250124	163800	31834597	979	979	979	979	0
245	20250124	163700	31834597	979	979	979	979	0
246	20250124	163600	31834597	979	979	979	979	0
247	20250124	163500	31834597	979	979	979	979	0
248	20250124	163400	31834597	979	979	979	979	0
249	20250124	163300	31834597	979	979	979	979	0
250	20250124	163200	31834597	979	979	979	979	0
251	20250124	163100	31834597	979	979	979	979	0
252	20250124	163000	31834597	979	979	979	979	0
253	20250124	162900	31834597	979	979	979	979	0
254	20250124	162800	31834597	979	979	979	979	0
255	20250124	162700	31834597	979	979	979	979	0
256	20250124	162600	31834597	979	979	979	979	0
257	20250124	162500	31834597	979	979	979	979	0
258	20250124	162400	31834597	979	979	979	979	0
259	20250124	162300	31834597	979	979	979	979	0
260	20250124	162200	31834597	979	979	979	979	0
261	20250124	162100	31834597	979	979	979	979	0
262	20250124	162000	31834597	979	979	979	979	0
263	20250124	161900	31834597	979	979	979	979	0
264	20250124	161800	31834597	979	979	979	979	0
265	20250124	161700	31834597	979	979	979	979	0
266	20250124	161600	31834597	979	979	979	979	0
267	20250124	161500	31834597	979	979	979	979	0
268	20250124	161400	31834597	979	979	979	979	0
269	20250124	161300	31834597	979	979	979	979	0
270	20250124	161200	31834597	979	979	979	979	0
271	20250124	161100	31834597	979	979	979	979	0
272	20250124	161000	31834597	979	979	979	979	94
273	20250124	160900	31834597	979	979	979	979	0
274	20250124	160800	31834597	979	979	979	979	0
275	20250124	160700	31834597	979	979	979	979	0
276	20250124	160600	31834597	979	979	979	979	0
277	20250124	160500	31834597	979	979	979	979	0
278	20250124	160400	31834597	979	979	979	979	0
279	20250124	160300	31834597	979	979	979	979	0
280	20250124	160200	31834597	979	979	979	979	0
281	20250124	160100	31834597	979	979	979	979	0
282	20250124	160000	31834597	979	979	979	979	0
283	20250124	155900	31834597	979	979	979	979	0
284	20250124	155800	31834597	979	979	979	979	0
285	20250124	155700	31834597	979	979	979	979	0
286	20250124	155600	31834597	979	979	979	979	0
287	20250124	155500	31834597	979	979	979	979	0
288	20250124	155400	31834597	979	979	979	979	0
289	20250124	155300	31834597	979	979	979	979	0
290	20250124	155200	31834597	979	979	979	979	0
291	20250124	155100	31834597	979	979	979	979	0
292	20250124	155000	31834597	979	979	979	979	0
293	20250124	154900	31834597	979	979	979	979	0
294	20250124	154800	31834597	979	979	979	979	0
295	20250124	154700	31834597	979	979	979	979	0
296	20250124	154600	31834597	979	979	979	979	0
297	20250124	154500	31834597	979	979	979	979	0
298	20250124	154400	31834597	979	979	979	979	0
299	20250124	154300	31834597	979	979	979	979	0
300	20250124	154200	31834597	979	979	979	979	0
301	20250124	154100	31834597	979	979	979	979	0
302	20250124	154000	31834597	979	979	979	979	94
303	20250124	153900	31834597	979	979	979	979	0
304	20250124	153800	31834597	979	979	979	979	0
305	20250124	153700	31834597	979	979	979	979	0
306	20250124	153600	31834597	979	979	979	979	0
307	20250124	153500	31834597	979	979	979	979	0
308	20250124	153400	31834597	979	979	979	979	0
309	20250124	153300	31834597	979	979	979	979	0
310	20250124	153200	31834597	979	979	979	979	0
311	20250124	153100	31834597	979	979	979	979	0
312	20250124	153000	31834597	979	979	979	979	94
313	20250124	152900	31742571	978	978	978	978	0
314	20250124	152800	31742571	978	978	978	978	0
315	20250124	152700	31742571	978	978	978	978	0
316	20250124	152600	31742571	978	978	978	978	0
317	20250124	152500	31742571	978	978	978	978	0
318	20250124	152400	31742571	978	978	978	978	0
319	20250124	152300	31742571	978	978	978	978	0
320	20250124	152200	31742571	978	978	978	978	0
321	20250124	152100	31742571	978	978	978	978	0
322	20250124	152000	31742571	978	978	978	978	0
323	20250124	151900	31742571	978	978	978	978	0
324	20250124	151800	31742571	978	978	978	978	1000
325	20250124	151700	30764571	978	978	978	978	0
326	20250124	151600	30764571	978	978	978	978	1500
327	20250124	151500	29297571	980	980	980	980	1000
328	20250124	151400	28317571	980	980	980	980	1019
329	20250124	151300	27318951	980	980	980	980	0
330	20250124	151200	27318951	980	980	980	980	0
331	20250124	151100	27318951	980	980	980	980	0
332	20250124	151000	27318951	980	980	980	980	0
333	20250124	150900	27318951	980	980	980	980	0
334	20250124	150800	27318951	980	980	980	980	0
335	20250124	150700	27318951	980	980	980	980	10
336	20250124	150600	27309151	980	980	980	980	0
337	20250124	150500	27309151	980	980	980	980	0
338	20250124	150400	27309151	980	980	980	980	0
339	20250124	150300	27309151	980	980	980	980	0
340	20250124	150200	27309151	980	980	980	980	0
341	20250124	150100	27309151	980	980	980	980	0
342	20250124	150000	27309151	980	980	980	980	0
343	20250124	145900	27309151	980	980	980	980	0
344	20250124	145800	27309151	980	980	980	980	0
345	20250124	145700	27309151	980	980	980	980	0
346	20250124	145600	27309151	980	980	980	980	0
347	20250124	145500	27309151	980	980	980	980	0
348	20250124	145400	27309151	980	980	980	980	50
349	20250124	145300	27260151	980	980	980	980	0
350	20250124	145200	27260151	980	980	980	980	0
351	20250124	145100	27260151	980	980	980	980	0
352	20250124	145000	27260151	980	980	980	980	0
353	20250124	144900	27260151	980	980	980	980	65
354	20250124	144800	27196451	980	980	980	980	0
355	20250124	144700	27196451	980	980	980	980	0
356	20250124	144600	27196451	980	980	980	980	0
357	20250124	144500	27196451	980	980	980	980	0
358	20250124	144400	27196451	980	980	980	980	0
359	20250124	144300	27196451	980	980	980	980	0
360	20250124	144200	27196451	980	980	980	980	0
361	20250124	144100	27196451	980	980	980	980	0
362	20250124	144000	27196451	980	980	980	980	0
363	20250124	143900	27196451	980	980	980	980	0
364	20250124	143800	27196451	980	980	980	980	0
365	20250124	143700	27196451	980	980	980	980	0
366	20250124	143600	27196451	980	980	980	980	501
367	20250124	143500	26705471	980	979	980	979	533
368	20250124	143400	26183147	979	979	979	979	0
369	20250124	143300	26183147	979	979	979	979	0
370	20250124	143200	26183147	979	979	979	979	0
371	20250124	143100	26183147	979	979	979	979	0
372	20250124	143000	26183147	979	979	979	979	0
373	20250124	142900	26183147	979	979	979	979	0
374	20250124	142800	26183147	979	979	979	979	0
375	20250124	142700	26183147	979	979	979	979	0
376	20250124	142600	26183147	979	979	979	979	0
377	20250124	142500	26183147	979	979	979	979	0
378	20250124	142400	26183147	979	979	979	979	0
379	20250124	142300	26183147	979	979	979	979	0
380	20250124	142200	26183147	979	979	979	979	2
381	20250124	142100	26181189	977	977	977	977	0
382	20250124	142000	26181189	977	977	977	977	0
383	20250124	141900	26181189	977	977	977	977	0
384	20250124	141800	26181189	977	978	978	977	2000
385	20250124	141700	24226089	979	979	979	979	20
386	20250124	141600	24206509	979	979	979	979	22
387	20250124	141500	24184971	979	979	979	979	30
388	20250124	141400	24155601	979	979	979	979	0
389	20250124	141300	24155601	979	979	979	979	0
390	20250124	141200	24155601	979	979	979	979	0
391	20250124	141100	24155601	979	979	979	979	0
392	20250124	141000	24155601	979	979	979	979	2419
393	20250124	140900	21787400	979	979	979	979	0
394	20250124	140800	21787400	979	979	979	979	4
395	20250124	140700	21783484	979	980	980	979	114
396	20250124	140600	21671841	980	980	980	980	0
397	20250124	140500	21671841	980	980	980	980	0
398	20250124	140400	21671841	980	980	980	980	0
399	20250124	140300	21671841	980	980	980	980	0
400	20250124	140200	21671841	980	980	980	980	0
401	20250124	140100	21671841	980	980	980	980	0
402	20250124	140000	21671841	980	980	980	980	0
403	20250124	135900	21671841	980	980	980	980	94
404	20250124	135800	21579721	980	980	980	980	0
405	20250124	135700	21579721	980	980	980	980	0
406	20250124	135600	21579721	980	980	980	980	0
407	20250124	135500	21579721	980	980	980	980	0
408	20250124	135400	21579721	980	980	980	980	0
409	20250124	135300	21579721	980	980	980	980	50
410	20250124	135200	21530721	980	980	980	980	0
411	20250124	135100	21530721	980	980	980	980	0
412	20250124	135000	21530721	980	980	980	980	0
413	20250124	134900	21530721	980	980	980	980	0
414	20250124	134800	21530721	980	980	980	980	0
415	20250124	134700	21530721	980	980	980	980	0
416	20250124	134600	21530721	980	980	980	980	0
417	20250124	134500	21530721	980	980	980	980	0
418	20250124	134400	21530721	980	980	980	980	0
419	20250124	134300	21530721	980	980	980	980	1377
420	20250124	134200	20181261	980	980	980	980	30
421	20250124	134100	20151861	980	980	980	980	60
422	20250124	134000	20093061	980	980	980	980	90
423	20250124	133900	20004861	980	980	980	980	0
424	20250124	133800	20004861	980	980	980	980	0
425	20250124	133700	20004861	980	980	980	980	0
426	20250124	133600	20004861	980	980	980	980	0
427	20250124	133500	20004861	980	980	980	980	0
428	20250124	133400	20004861	980	980	980	980	0
429	20250124	133300	20004861	980	980	980	980	1
430	20250124	133200	20003881	980	980	980	980	0
431	20250124	133100	20003881	980	980	980	980	0
432	20250124	133000	20003881	980	980	980	980	813
433	20250124	132900	19207141	980	980	980	980	5
434	20250124	132800	19202241	979	979	979	979	0
435	20250124	132700	19202241	979	979	979	979	0
436	20250124	132600	19202241	979	979	979	979	220
437	20250124	132500	18986861	979	979	979	979	0
438	20250124	132400	18986861	979	979	979	979	10
439	20250124	132300	18977071	979	979	979	979	0
440	20250124	132200	18977071	979	979	979	979	5099
441	20250124	132100	13985150	978	978	978	978	5
442	20250124	132000	13980260	978	978	978	978	0
443	20250124	131900	13980260	978	978	978	978	0
444	20250124	131800	13980260	978	978	978	978	66
445	20250124	131700	13915712	978	978	978	978	1
446	20250124	131600	13914734	978	978	978	978	0
447	20250124	131500	13914734	978	978	978	978	0
448	20250124	131400	13914734	978	978	978	978	0
449	20250124	131300	13914734	978	978	978	978	0
450	20250124	131200	13914734	978	978	978	978	0
451	20250124	131100	13914734	978	978	978	978	0
452	20250124	131000	13914734	978	978	978	978	1
453	20250124	130900	13913756	978	978	978	978	300
454	20250124	130800	13620356	977	977	977	977	0
455	20250124	130700	13620356	977	977	977	977	0
456	20250124	130600	13620356	977	977	977	977	0
457	20250124	130500	13620356	977	977	977	977	0
458	20250124	130400	13620356	977	977	977	977	0
459	20250124	130300	13620356	977	977	977	977	22
460	20250124	130200	13598862	978	978	978	978	0
461	20250124	130100	13598862	978	978	978	978	0
462	20250124	130000	13598862	978	978	978	978	0
463	20250124	125900	13598862	978	978	978	978	1000
464	20250124	125800	12620862	978	978	978	978	0
465	20250124	125700	12620862	978	978	978	978	0
466	20250124	125600	12620862	978	978	978	978	0
467	20250124	125500	12620862	978	978	978	978	0
468	20250124	125400	12620862	978	978	978	978	1345
469	20250124	125300	11305452	979	979	979	979	0
470	20250124	125200	11305452	979	979	979	979	0
471	20250124	125100	11305452	979	979	979	979	0
472	20250124	125000	11305452	979	979	979	979	0
473	20250124	124900	11305452	979	979	979	979	0
474	20250124	124800	11305452	979	979	979	979	0
475	20250124	124700	11305452	979	979	979	979	0
476	20250124	124600	11305452	979	979	979	979	0
477	20250124	124500	11305452	979	979	979	979	0
478	20250124	124400	11305452	979	979	979	979	0
479	20250124	124300	11305452	979	979	979	979	0
480	20250124	124200	11305452	979	979	979	979	0
481	20250124	124100	11305452	979	979	979	979	0
482	20250124	124000	11305452	979	979	979	979	0
483	20250124	123900	11305452	979	979	979	979	19
484	20250124	123800	11286851	979	979	979	979	0
485	20250124	123700	11286851	979	979	979	979	0
486	20250124	123600	11286851	979	979	979	979	0
487	20250124	123500	11286851	979	979	979	979	0
488	20250124	123400	11286851	979	979	979	979	0
489	20250124	123300	11286851	979	979	979	979	0
490	20250124	123200	11286851	979	979	979	979	0
491	20250124	123100	11286851	979	979	979	979	0
492	20250124	123000	11286851	979	979	979	979	0
493	20250124	122900	11286851	979	979	979	979	0
494	20250124	122800	11286851	979	979	979	979	0
495	20250124	122700	11286851	979	979	979	979	0
496	20250124	122600	11286851	979	979	979	979	0
497	20250124	122500	11286851	979	979	979	979	0
498	20250124	122400	11286851	979	979	979	979	0
499	20250124	122300	11286851	979	979	979	979	334
500	20250124	122200	10959865	979	979	979	979	0
501	20250124	122100	10959865	979	979	979	979	0
502	20250124	122000	10959865	979	979	979	979	0
503	20250124	121900	10959865	979	979	979	979	0
504	20250124	121800	10959865	979	979	979	979	0
505	20250124	121700	10959865	979	979	979	979	0
506	20250124	121600	10959865	979	979	979	979	0
507	20250124	121500	10959865	979	979	979	979	0
508	20250124	121400	10959865	979	979	979	979	0
509	20250124	121300	10959865	979	979	979	979	0
510	20250124	121200	10959865	979	979	979	979	0
511	20250124	121100	10959865	979	979	979	979	0
512	20250124	121000	10959865	979	979	979	979	0
513	20250124	120900	10959865	979	979	979	979	0
514	20250124	120800	10959865	979	979	979	979	0
515	20250124	120700	10959865	979	979	979	979	0
516	20250124	120600	10959865	979	979	979	979	174
517	20250124	120500	10789519	979	979	979	979	1
518	20250124	120400	10788540	979	979	979	979	0
519	20250124	120300	10788540	979	979	979	979	0
520	20250124	120200	10788540	979	979	979	979	0
521	20250124	120100	10788540	979	979	979	979	825
522	20250124	120000	9980865	980	980	980	980	0
523	20250124	115900	9980865	980	980	980	980	0
524	20250124	115800	9980865	980	980	980	980	0
525	20250124	115700	9980865	980	980	980	980	0
526	20250124	115600	9980865	980	980	980	980	0
527	20250124	115500	9980865	980	980	980	980	6
528	20250124	115400	9974985	980	980	980	980	0
529	20250124	115300	9974985	980	980	980	980	0
530	20250124	115200	9974985	980	980	980	980	58
531	20250124	115100	9918145	980	980	980	980	0
532	20250124	115000	9918145	980	980	980	980	0
533	20250124	114900	9918145	980	980	980	980	0
534	20250124	114800	9918145	980	980	980	980	0
535	20250124	114700	9918145	980	980	980	980	0
536	20250124	114600	9918145	980	980	980	980	0
537	20250124	114500	9918145	980	980	980	980	7
538	20250124	114400	9911285	980	980	980	980	5
539	20250124	114300	9906385	980	980	980	980	31
540	20250124	114200	9876005	980	980	980	980	0
541	20250124	114100	9876005	980	980	980	980	0
542	20250124	114000	9876005	980	980	980	980	0
543	20250124	113900	9876005	980	980	980	980	5
544	20250124	113800	9871105	980	980	980	980	0
545	20250124	113700	9871105	980	980	980	980	12
546	20250124	113600	9859345	979	979	979	979	0
547	20250124	113500	9859345	979	979	979	979	0
548	20250124	113400	9859345	979	979	979	979	0
549	20250124	113300	9859345	979	979	979	979	1633
550	20250124	113200	8260638	979	979	979	979	0
551	20250124	113100	8260638	979	979	979	979	0
552	20250124	113000	8260638	979	979	979	979	0
553	20250124	112900	8260638	979	979	979	979	5
554	20250124	112800	8255743	978	978	978	978	5
555	20250124	112700	8250853	979	979	979	979	0
556	20250124	112600	8250853	979	979	979	979	0
557	20250124	112500	8250853	979	979	979	979	0
558	20250124	112400	8250853	979	979	979	979	0
559	20250124	112300	8250853	979	979	979	979	0
560	20250124	112200	8250853	979	979	979	979	0
561	20250124	112100	8250853	979	979	979	979	0
562	20250124	112000	8250853	979	979	979	979	0
563	20250124	111900	8250853	979	979	979	979	20
564	20250124	111800	8231273	976	976	976	976	29
565	20250124	111700	8202969	977	977	977	977	0
566	20250124	111600	8202969	977	977	977	977	0
567	20250124	111500	8202969	977	977	977	977	0
568	20250124	111400	8202969	977	977	977	977	0
569	20250124	111300	8202969	977	977	977	977	0
570	20250124	111200	8202969	977	977	977	977	0
571	20250124	111100	8202969	977	977	977	977	1
572	20250124	111000	8201992	977	977	977	977	220
573	20250124	110900	7987052	979	979	979	979	0
574	20250124	110800	7987052	979	979	979	979	1
575	20250124	110700	7986073	980	980	980	980	0
576	20250124	110600	7986073	980	980	980	980	0
577	20250124	110500	7986073	980	980	980	980	0
578	20250124	110400	7986073	980	980	980	980	0
579	20250124	110300	7986073	980	980	980	980	0
580	20250124	110200	7986073	980	980	980	980	0
581	20250124	110100	7986073	980	980	980	980	0
582	20250124	110000	7986073	980	980	980	980	150
583	20250124	105900	7839073	980	980	980	980	0
584	20250124	105800	7839073	980	980	980	980	0
585	20250124	105700	7839073	980	980	980	980	0
586	20250124	105600	7839073	980	980	980	980	0
587	20250124	105500	7839073	980	980	980	980	0
588	20250124	105400	7839073	980	980	980	980	0
589	20250124	105300	7839073	980	977	980	976	1005
590	20250124	105200	6857489	978	978	978	978	0
591	20250124	105100	6857489	978	978	978	978	0
592	20250124	105000	6857489	978	978	978	978	2
593	20250124	104900	6855533	977	977	977	977	0
594	20250124	104800	6855533	977	977	977	977	0
595	20250124	104700	6855533	977	977	977	977	0
596	20250124	104600	6855533	977	977	977	977	0
597	20250124	104500	6855533	977	977	977	977	0
598	20250124	104400	6855533	977	977	977	977	0
599	20250124	104300	6855533	977	977	977	977	0
600	20250124	104200	6855533	977	977	977	977	0
601	20250124	104100	6855533	977	977	977	977	211
602	20250124	104000	6649386	977	977	977	977	199
603	20250124	103900	6454963	977	977	977	977	0
604	20250124	103800	6454963	977	977	977	977	1
605	20250124	103700	6453986	977	977	977	977	0
606	20250124	103600	6453986	977	977	977	977	0
607	20250124	103500	6453986	977	977	977	977	0
608	20250124	103400	6453986	977	977	977	977	0
609	20250124	103300	6453986	977	977	977	977	0
610	20250124	103200	6453986	977	977	977	977	1
611	20250124	103100	6453009	979	979	979	979	0
612	20250124	103000	6453009	979	979	979	979	0
613	20250124	102900	6453009	979	979	979	979	695
614	20250124	102800	5772604	980	980	980	980	0
615	20250124	102700	5772604	980	980	980	980	0
616	20250124	102600	5772604	980	980	980	980	0
617	20250124	102500	5772604	980	980	980	980	5
618	20250124	102400	5767704	979	979	979	979	200
619	20250124	102300	5571904	979	979	979	979	0
620	20250124	102200	5571904	979	979	979	979	42
621	20250124	102100	5530786	979	979	979	979	0
622	20250124	102000	5530786	979	979	979	979	0
623	20250124	101900	5530786	979	979	979	979	0
624	20250124	101800	5530786	979	979	979	979	18
625	20250124	101700	5513164	975	975	975	975	0
626	20250124	101600	5513164	975	975	975	975	191
627	20250124	101500	5326939	980	980	980	980	0
628	20250124	101400	5326939	980	980	980	980	0
629	20250124	101300	5326939	980	980	980	980	0
630	20250124	101200	5326939	980	980	980	980	0
631	20250124	101100	5326939	980	980	980	980	330
632	20250124	101000	5003539	980	980	980	980	0
633	20250124	100900	5003539	980	980	980	980	3
634	20250124	100800	5000599	979	979	979	979	0
635	20250124	100700	5000599	979	979	979	979	0
636	20250124	100600	5000599	979	979	979	979	1000
637	20250124	100500	4021599	979	979	979	979	0
638	20250124	100400	4021599	979	979	979	979	0
639	20250124	100300	4021599	979	979	979	979	1
640	20250124	100200	4020620	979	979	979	979	0
641	20250124	100100	4020620	979	979	979	979	0
642	20250124	100000	4020620	979	979	979	979	0
643	20250124	095900	4020620	979	979	979	979	0
644	20250124	095800	4020620	979	979	979	979	1
645	20250124	095700	4019641	975	975	975	975	0
646	20250124	095600	4019641	975	975	975	975	0
647	20250124	095500	4019641	975	975	975	975	0
648	20250124	095400	4019641	975	975	975	975	0
649	20250124	095300	4019641	975	975	975	975	1988
650	20250124	095200	2081341	979	979	979	979	0
651	20250124	095100	2081341	979	979	979	979	0
652	20250124	095000	2081341	979	979	979	979	0
653	20250124	094900	2081341	979	979	979	979	0
654	20250124	094800	2081341	979	979	979	979	500
655	20250124	094700	1591841	979	979	979	979	0
656	20250124	094600	1591841	979	979	979	979	10
657	20250124	094500	1582051	980	980	980	980	10
658	20250124	094400	1572251	980	980	980	980	2
659	20250124	094300	1570291	980	980	980	980	1
660	20250124	094200	1569311	975	975	975	975	0
661	20250124	094100	1569311	975	975	975	975	0
662	20250124	094000	1569311	975	975	975	975	0
663	20250124	093900	1569311	975	975	975	975	0
664	20250124	093800	1569311	975	975	975	975	0
665	20250124	093700	1569311	975	975	975	975	0
666	20250124	093600	1569311	975	975	975	975	0
667	20250124	093500	1569311	975	975	975	975	0
668	20250124	093400	1569311	975	975	975	975	0
669	20250124	093300	1569311	975	975	975	975	0
670	20250124	093200	1569311	975	975	975	975	1
671	20250124	093100	1568336	984	984	984	984	0
672	20250124	093000	1568336	984	984	984	984	9
673	20250124	092900	1559480	979	979	979	979	0
674	20250124	092800	1559480	979	979	979	979	0
675	20250124	092700	1559480	979	979	979	979	479
676	20250124	092600	1090539	979	979	979	979	0
677	20250124	092500	1090539	979	979	979	979	1
678	20250124	092400	1089560	979	979	979	979	97
679	20250124	092300	994597	979	979	979	979	0
680	20250124	092200	994597	979	979	979	979	400
681	20250124	092100	602997	986	986	986	986	0
682	20250124	092000	602997	986	986	986	986	0
683	20250124	091900	602997	986	986	986	986	0
684	20250124	091800	602997	986	986	986	986	0
685	20250124	091700	602997	986	986	986	986	0
686	20250124	091600	602997	986	986	986	986	0
687	20250124	091500	602997	986	986	986	986	0
688	20250124	091400	602997	986	986	986	986	0
689	20250124	091300	602997	986	986	986	986	0
690	20250124	091200	602997	986	986	986	986	0
691	20250124	091100	602997	986	986	986	986	1
692	20250124	091000	602011	987	987	987	987	0
693	20250124	090900	602011	987	987	987	987	30
694	20250124	090800	572401	988	988	988	988	0
695	20250124	090700	572401	988	988	988	988	0
696	20250124	090600	572401	988	988	988	988	0
697	20250124	090500	572401	988	988	988	988	0
698	20250124	090400	572401	988	988	988	988	0
699	20250124	090300	572401	988	988	988	988	0
700	20250124	090200	572401	988	988	988	988	509
701	20250124	090100	69509	979	979	979	979	0
702	20250124	090000	69509	979	979	979	979	71