KissMeData/225590/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	204800	29432780	936	936	936	936	1256
3	20250116	204700	29432780	936	936	936	936	0
4	20250116	204600	29432780	936	936	936	936	0
5	20250116	204500	29432780	936	936	936	936	0
6	20250116	204400	29432780	936	936	936	936	0
7	20250116	204300	29432780	936	936	936	936	0
8	20250116	204200	29432780	936	936	936	936	0
9	20250116	204100	29432780	936	936	936	936	0
10	20250116	204000	29432780	936	936	936	936	0
11	20250116	203900	29432780	936	936	936	936	0
12	20250116	203800	29432780	936	936	936	936	0
13	20250116	203700	29432780	936	936	936	936	0
14	20250116	203600	29432780	936	936	936	936	0
15	20250116	203500	29432780	936	936	936	936	0
16	20250116	203400	29432780	936	936	936	936	0
17	20250116	203300	29432780	936	936	936	936	0
18	20250116	203200	29432780	936	936	936	936	0
19	20250116	203100	29432780	936	936	936	936	0
20	20250116	203000	29432780	936	936	936	936	0
21	20250116	202900	29432780	936	936	936	936	0
22	20250116	202800	29432780	936	936	936	936	0
23	20250116	202700	29432780	936	936	936	936	0
24	20250116	202600	29432780	936	936	936	936	0
25	20250116	202500	29432780	936	936	936	936	0
26	20250116	202400	29432780	936	936	936	936	0
27	20250116	202300	29432780	936	936	936	936	0
28	20250116	202200	29432780	936	936	936	936	0
29	20250116	202100	29432780	936	936	936	936	0
30	20250116	202000	29432780	936	936	936	936	0
31	20250116	201900	29432780	936	936	936	936	0
32	20250116	201800	29432780	936	936	936	936	1256
33	20250116	201700	29432780	936	936	936	936	0
34	20250116	201600	29432780	936	936	936	936	0
35	20250116	201500	29432780	936	936	936	936	0
36	20250116	201400	29432780	936	936	936	936	0
37	20250116	201300	29432780	936	936	936	936	0
38	20250116	201200	29432780	936	936	936	936	0
39	20250116	201100	29432780	936	936	936	936	0
40	20250116	201000	29432780	936	936	936	936	0
41	20250116	200900	29432780	936	936	936	936	0
42	20250116	200800	29432780	936	936	936	936	0
43	20250116	200700	29432780	936	936	936	936	0
44	20250116	200600	29432780	936	936	936	936	0
45	20250116	200500	29432780	936	936	936	936	0
46	20250116	200400	29432780	936	936	936	936	0
47	20250116	200300	29432780	936	936	936	936	0
48	20250116	200200	29432780	936	936	936	936	0
49	20250116	200100	29432780	936	936	936	936	0
50	20250116	200000	29432780	936	936	936	936	0
51	20250116	195900	29432780	936	936	936	936	0
52	20250116	195800	29432780	936	936	936	936	0
53	20250116	195700	29432780	936	936	936	936	0
54	20250116	195600	29432780	936	936	936	936	0
55	20250116	195500	29432780	936	936	936	936	0
56	20250116	195400	29432780	936	936	936	936	0
57	20250116	195300	29432780	936	936	936	936	0
58	20250116	195200	29432780	936	936	936	936	0
59	20250116	195100	29432780	936	936	936	936	0
60	20250116	195000	29432780	936	936	936	936	0
61	20250116	194900	29432780	936	936	936	936	0
62	20250116	194800	29432780	936	936	936	936	1256
63	20250116	194700	29432780	936	936	936	936	0
64	20250116	194600	29432780	936	936	936	936	0
65	20250116	194500	29432780	936	936	936	936	0
66	20250116	194400	29432780	936	936	936	936	0
67	20250116	194300	29432780	936	936	936	936	0
68	20250116	194200	29432780	936	936	936	936	0
69	20250116	194100	29432780	936	936	936	936	0
70	20250116	194000	29432780	936	936	936	936	0
71	20250116	193900	29432780	936	936	936	936	0
72	20250116	193800	29432780	936	936	936	936	0
73	20250116	193700	29432780	936	936	936	936	0
74	20250116	193600	29432780	936	936	936	936	0
75	20250116	193500	29432780	936	936	936	936	0
76	20250116	193400	29432780	936	936	936	936	0
77	20250116	193300	29432780	936	936	936	936	0
78	20250116	193200	29432780	936	936	936	936	0
79	20250116	193100	29432780	936	936	936	936	0
80	20250116	193000	29432780	936	936	936	936	0
81	20250116	192900	29432780	936	936	936	936	0
82	20250116	192800	29432780	936	936	936	936	0
83	20250116	192700	29432780	936	936	936	936	0
84	20250116	192600	29432780	936	936	936	936	0
85	20250116	192500	29432780	936	936	936	936	0
86	20250116	192400	29432780	936	936	936	936	0
87	20250116	192300	29432780	936	936	936	936	0
88	20250116	192200	29432780	936	936	936	936	0
89	20250116	192100	29432780	936	936	936	936	0
90	20250116	192000	29432780	936	936	936	936	0
91	20250116	191900	29432780	936	936	936	936	0
92	20250116	191800	29432780	936	936	936	936	1256
93	20250116	191700	29432780	936	936	936	936	0
94	20250116	191600	29432780	936	936	936	936	0
95	20250116	191500	29432780	936	936	936	936	0
96	20250116	191400	29432780	936	936	936	936	0
97	20250116	191300	29432780	936	936	936	936	0
98	20250116	191200	29432780	936	936	936	936	0
99	20250116	191100	29432780	936	936	936	936	0
100	20250116	191000	29432780	936	936	936	936	0
101	20250116	190900	29432780	936	936	936	936	0
102	20250116	190800	29432780	936	936	936	936	0
103	20250116	190700	29432780	936	936	936	936	0
104	20250116	190600	29432780	936	936	936	936	0
105	20250116	190500	29432780	936	936	936	936	0
106	20250116	190400	29432780	936	936	936	936	0
107	20250116	190300	29432780	936	936	936	936	0
108	20250116	190200	29432780	936	936	936	936	0
109	20250116	190100	29432780	936	936	936	936	0
110	20250116	190000	29432780	936	936	936	936	0
111	20250116	185900	29432780	936	936	936	936	0
112	20250116	185800	29432780	936	936	936	936	0
113	20250116	185700	29432780	936	936	936	936	0
114	20250116	185600	29432780	936	936	936	936	0
115	20250116	185500	29432780	936	936	936	936	0
116	20250116	185400	29432780	936	936	936	936	0
117	20250116	185300	29432780	936	936	936	936	0
118	20250116	185200	29432780	936	936	936	936	0
119	20250116	185100	29432780	936	936	936	936	0
120	20250116	185000	29432780	936	936	936	936	0
121	20250116	184900	29432780	936	936	936	936	0
122	20250116	184800	29432780	936	936	936	936	1256
123	20250116	184700	29432780	936	936	936	936	0
124	20250116	184600	29432780	936	936	936	936	0
125	20250116	184500	29432780	936	936	936	936	0
126	20250116	184400	29432780	936	936	936	936	0
127	20250116	184300	29432780	936	936	936	936	0
128	20250116	184200	29432780	936	936	936	936	0
129	20250116	184100	29432780	936	936	936	936	0
130	20250116	184000	29432780	936	936	936	936	0
131	20250116	183900	29432780	936	936	936	936	0
132	20250116	183800	29432780	936	936	936	936	0
133	20250116	183700	29432780	936	936	936	936	0
134	20250116	183600	29432780	936	936	936	936	0
135	20250116	183500	29432780	936	936	936	936	0
136	20250116	183400	29432780	936	936	936	936	0
137	20250116	183300	29432780	936	936	936	936	0
138	20250116	183200	29432780	936	936	936	936	0
139	20250116	183100	29432780	936	936	936	936	0
140	20250116	183000	29432780	936	936	936	936	0
141	20250116	182900	29432780	936	936	936	936	0
142	20250116	182800	29432780	936	936	936	936	0
143	20250116	182700	29432780	936	936	936	936	0
144	20250116	182600	29432780	936	936	936	936	0
145	20250116	182500	29432780	936	936	936	936	0
146	20250116	182400	29432780	936	936	936	936	0
147	20250116	182300	29432780	936	936	936	936	0
148	20250116	182200	29432780	936	936	936	936	0
149	20250116	182100	29432780	936	936	936	936	0
150	20250116	182000	29432780	936	936	936	936	0
151	20250116	181900	29432780	936	936	936	936	0
152	20250116	181800	29432780	936	936	936	936	1256
153	20250116	181700	29432780	936	936	936	936	0
154	20250116	181600	29432780	936	936	936	936	0
155	20250116	181500	29432780	936	936	936	936	0
156	20250116	181400	29432780	936	936	936	936	0
157	20250116	181300	29432780	936	936	936	936	0
158	20250116	181200	29432780	936	936	936	936	0
159	20250116	181100	29432780	936	936	936	936	0
160	20250116	181000	29432780	936	936	936	936	0
161	20250116	180900	29432780	936	936	936	936	0
162	20250116	180800	29432780	936	936	936	936	0
163	20250116	180700	29432780	936	936	936	936	0
164	20250116	180600	29432780	936	936	936	936	0
165	20250116	180500	29432780	936	936	936	936	0
166	20250116	180400	29432780	936	936	936	936	0
167	20250116	180300	29432780	936	936	936	936	0
168	20250116	180200	29432780	936	936	936	936	0
169	20250116	180100	29432780	936	936	936	936	0
170	20250116	180000	29432780	936	936	936	936	0
171	20250116	175900	29432780	936	936	936	936	0
172	20250116	175800	29432780	936	936	936	936	0
173	20250116	175700	29432780	936	936	936	936	0
174	20250116	175600	29432780	936	936	936	936	0
175	20250116	175500	29432780	936	936	936	936	0
176	20250116	175400	29432780	936	936	936	936	0
177	20250116	175300	29432780	936	936	936	936	0
178	20250116	175200	29432780	936	936	936	936	0
179	20250116	175100	29432780	936	936	936	936	0
180	20250116	175000	29432780	936	936	936	936	0
181	20250116	174900	29432780	936	936	936	936	0
182	20250116	174800	29432780	936	936	936	936	1256
183	20250116	174700	29432780	936	936	936	936	0
184	20250116	174600	29432780	936	936	936	936	0
185	20250116	174500	29432780	936	936	936	936	0
186	20250116	174400	29432780	936	936	936	936	0
187	20250116	174300	29432780	936	936	936	936	0
188	20250116	174200	29432780	936	936	936	936	0
189	20250116	174100	29432780	936	936	936	936	0
190	20250116	174000	29432780	936	936	936	936	0
191	20250116	173900	29432780	936	936	936	936	0
192	20250116	173800	29432780	936	936	936	936	0
193	20250116	173700	29432780	936	936	936	936	0
194	20250116	173600	29432780	936	936	936	936	0
195	20250116	173500	29432780	936	936	936	936	0
196	20250116	173400	29432780	936	936	936	936	0
197	20250116	173300	29432780	936	936	936	936	0
198	20250116	173200	29432780	936	936	936	936	0
199	20250116	173100	29432780	936	936	936	936	0
200	20250116	173000	29432780	936	936	936	936	0
201	20250116	172900	29432780	936	936	936	936	0
202	20250116	172800	29432780	936	936	936	936	0
203	20250116	172700	29432780	936	936	936	936	0
204	20250116	172600	29432780	936	936	936	936	0
205	20250116	172500	29432780	936	936	936	936	0
206	20250116	172400	29432780	936	936	936	936	0
207	20250116	172300	29432780	936	936	936	936	0
208	20250116	172200	29432780	936	936	936	936	0
209	20250116	172100	29432780	936	936	936	936	0
210	20250116	172000	29432780	936	936	936	936	0
211	20250116	171900	29432780	936	936	936	936	0
212	20250116	171800	29432780	936	936	936	936	1256
213	20250116	171700	29432780	936	936	936	936	0
214	20250116	171600	29432780	936	936	936	936	0
215	20250116	171500	29432780	936	936	936	936	0
216	20250116	171400	29432780	936	936	936	936	0
217	20250116	171300	29432780	936	936	936	936	0
218	20250116	171200	29432780	936	936	936	936	0
219	20250116	171100	29432780	936	936	936	936	0
220	20250116	171000	29432780	936	936	936	936	0
221	20250116	170900	29432780	936	936	936	936	0
222	20250116	170800	29432780	936	936	936	936	0
223	20250116	170700	29432780	936	936	936	936	0
224	20250116	170600	29432780	936	936	936	936	0
225	20250116	170500	29432780	936	936	936	936	0
226	20250116	170400	29432780	936	936	936	936	0
227	20250116	170300	29432780	936	936	936	936	0
228	20250116	170200	29432780	936	936	936	936	0
229	20250116	170100	29432780	936	936	936	936	0
230	20250116	170000	29432780	936	936	936	936	0
231	20250116	165900	29432780	936	936	936	936	0
232	20250116	165800	29432780	936	936	936	936	0
233	20250116	165700	29432780	936	936	936	936	0
234	20250116	165600	29432780	936	936	936	936	0
235	20250116	165500	29432780	936	936	936	936	0
236	20250116	165400	29432780	936	936	936	936	0
237	20250116	165300	29432780	936	936	936	936	0
238	20250116	165200	29432780	936	936	936	936	0
239	20250116	165100	29432780	936	936	936	936	0
240	20250116	165000	29432780	936	936	936	936	0
241	20250116	164900	29432780	936	936	936	936	0
242	20250116	164800	29432780	936	936	936	936	1256
243	20250116	164700	29432780	936	936	936	936	0
244	20250116	164600	29432780	936	936	936	936	0
245	20250116	164500	29432780	936	936	936	936	0
246	20250116	164400	29432780	936	936	936	936	0
247	20250116	164300	29432780	936	936	936	936	0
248	20250116	164200	29432780	936	936	936	936	0
249	20250116	164100	29432780	936	936	936	936	0
250	20250116	164000	29432780	936	936	936	936	0
251	20250116	163900	29432780	936	936	936	936	0
252	20250116	163800	29432780	936	936	936	936	0
253	20250116	163700	29432780	936	936	936	936	0
254	20250116	163600	29432780	936	936	936	936	0
255	20250116	163500	29432780	936	936	936	936	0
256	20250116	163400	29432780	936	936	936	936	0
257	20250116	163300	29432780	936	936	936	936	0
258	20250116	163200	29432780	936	936	936	936	0
259	20250116	163100	29432780	936	936	936	936	0
260	20250116	163000	29432780	936	936	936	936	0
261	20250116	162900	29432780	936	936	936	936	0
262	20250116	162800	29432780	936	936	936	936	0
263	20250116	162700	29432780	936	936	936	936	0
264	20250116	162600	29432780	936	936	936	936	0
265	20250116	162500	29432780	936	936	936	936	0
266	20250116	162400	29432780	936	936	936	936	0
267	20250116	162300	29432780	936	936	936	936	0
268	20250116	162200	29432780	936	936	936	936	0
269	20250116	162100	29432780	936	936	936	936	0
270	20250116	162000	29432780	936	936	936	936	0
271	20250116	161900	29432780	936	936	936	936	0
272	20250116	161800	29432780	936	936	936	936	1256
273	20250116	161700	29432780	936	936	936	936	0
274	20250116	161600	29432780	936	936	936	936	0
275	20250116	161500	29432780	936	936	936	936	0
276	20250116	161400	29432780	936	936	936	936	0
277	20250116	161300	29432780	936	936	936	936	0
278	20250116	161200	29432780	936	936	936	936	0
279	20250116	161100	29432780	936	936	936	936	0
280	20250116	161000	29432780	936	936	936	936	0
281	20250116	160900	29432780	936	936	936	936	0
282	20250116	160800	29432780	936	936	936	936	0
283	20250116	160700	29432780	936	936	936	936	0
284	20250116	160600	29432780	936	936	936	936	0
285	20250116	160500	29432780	936	936	936	936	0
286	20250116	160400	29432780	936	936	936	936	0
287	20250116	160300	29432780	936	936	936	936	0
288	20250116	160200	29432780	936	936	936	936	0
289	20250116	160100	29432780	936	936	936	936	0
290	20250116	160000	29432780	936	936	936	936	0
291	20250116	155900	29432780	936	936	936	936	0
292	20250116	155800	29432780	936	936	936	936	0
293	20250116	155700	29432780	936	936	936	936	0
294	20250116	155600	29432780	936	936	936	936	0
295	20250116	155500	29432780	936	936	936	936	0
296	20250116	155400	29432780	936	936	936	936	0
297	20250116	155300	29432780	936	936	936	936	0
298	20250116	155200	29432780	936	936	936	936	0
299	20250116	155100	29432780	936	936	936	936	0
300	20250116	155000	29432780	936	936	936	936	0
301	20250116	154900	29432780	936	936	936	936	0
302	20250116	154800	29432780	936	936	936	936	1256
303	20250116	154700	29432780	936	936	936	936	0
304	20250116	154600	29432780	936	936	936	936	0
305	20250116	154500	29432780	936	936	936	936	0
306	20250116	154400	29432780	936	936	936	936	0
307	20250116	154300	29432780	936	936	936	936	0
308	20250116	154200	29432780	936	936	936	936	0
309	20250116	154100	29432780	936	936	936	936	0
310	20250116	154000	29432780	936	936	936	936	0
311	20250116	153900	29432780	936	936	936	936	0
312	20250116	153800	29432780	936	936	936	936	0
313	20250116	153700	29432780	936	936	936	936	0
314	20250116	153600	29432780	936	936	936	936	0
315	20250116	153500	29432780	936	936	936	936	0
316	20250116	153400	29432780	936	936	936	936	0
317	20250116	153300	29432780	936	936	936	936	0
318	20250116	153200	29432780	936	936	936	936	0
319	20250116	153100	29432780	936	936	936	936	0
320	20250116	153000	29432780	936	936	936	936	1256
321	20250116	152900	28257164	938	938	938	938	0
322	20250116	152800	28257164	938	938	938	938	0
323	20250116	152700	28257164	938	938	938	938	0
324	20250116	152600	28257164	938	938	938	938	0
325	20250116	152500	28257164	938	938	938	938	0
326	20250116	152400	28257164	938	938	938	938	0
327	20250116	152300	28257164	938	938	938	938	0
328	20250116	152200	28257164	938	938	938	938	0
329	20250116	152100	28257164	938	938	938	938	0
330	20250116	152000	28257164	938	938	938	938	0
331	20250116	151900	28257164	938	938	938	938	0
332	20250116	151800	28257164	938	938	938	938	0
333	20250116	151700	28257164	938	938	938	938	0
334	20250116	151600	28257164	938	938	938	938	0
335	20250116	151500	28257164	938	938	938	938	0
336	20250116	151400	28257164	938	938	938	938	0
337	20250116	151300	28257164	938	938	938	938	0
338	20250116	151200	28257164	938	938	938	938	0
339	20250116	151100	28257164	938	938	938	938	0
340	20250116	151000	28257164	938	938	938	938	0
341	20250116	150900	28257164	938	938	938	938	0
342	20250116	150800	28257164	938	938	938	938	0
343	20250116	150700	28257164	938	938	938	938	0
344	20250116	150600	28257164	938	938	938	938	0
345	20250116	150500	28257164	938	938	938	938	0
346	20250116	150400	28257164	938	938	938	938	0
347	20250116	150300	28257164	938	938	938	938	0
348	20250116	150200	28257164	938	938	938	938	0
349	20250116	150100	28257164	938	938	938	938	0
350	20250116	150000	28257164	938	938	938	938	0
351	20250116	145900	28257164	938	938	938	938	0
352	20250116	145800	28257164	938	938	938	938	0
353	20250116	145700	28257164	938	938	938	938	0
354	20250116	145600	28257164	938	938	938	938	533
355	20250116	145500	27757210	937	937	937	937	0
356	20250116	145400	27757210	937	937	937	937	0
357	20250116	145300	27757210	937	937	937	937	0
358	20250116	145200	27757210	937	937	937	937	0
359	20250116	145100	27757210	937	937	937	937	0
360	20250116	145000	27757210	937	937	937	937	0
361	20250116	144900	27757210	937	937	937	937	0
362	20250116	144800	27757210	937	937	937	937	0
363	20250116	144700	27757210	937	937	937	937	640
364	20250116	144600	27157530	937	937	937	937	0
365	20250116	144500	27157530	937	937	937	937	1
366	20250116	144400	27156593	929	929	929	929	84
367	20250116	144300	27078557	930	937	937	930	728
368	20250116	144200	26401510	937	937	937	937	0
369	20250116	144100	26401510	937	937	937	937	2
370	20250116	144000	26399636	937	937	937	937	1
371	20250116	143900	26398699	937	937	937	937	0
372	20250116	143800	26398699	937	937	937	937	0
373	20250116	143700	26398699	937	937	937	937	0
374	20250116	143600	26398699	937	937	937	937	0
375	20250116	143500	26398699	937	937	937	937	0
376	20250116	143400	26398699	937	937	937	937	1
377	20250116	143300	26397762	937	937	937	937	1
378	20250116	143200	26396825	930	930	930	930	41
379	20250116	143100	26358695	937	937	937	937	1
380	20250116	143000	26357758	937	936	937	936	82
381	20250116	142900	26280948	936	936	936	936	0
382	20250116	142800	26280948	936	936	936	936	1
383	20250116	142700	26280012	930	936	936	930	42
384	20250116	142600	26240946	936	936	936	936	1
385	20250116	142500	26240010	936	936	936	936	0
386	20250116	142400	26240010	936	936	936	936	2
387	20250116	142300	26238138	935	935	935	935	0
388	20250116	142200	26238138	935	935	935	935	56
389	20250116	142100	26185778	936	936	936	936	0
390	20250116	142000	26185778	936	936	936	936	1
391	20250116	141900	26184842	930	930	930	930	0
392	20250116	141800	26184842	930	930	930	930	6
393	20250116	141700	26179262	936	936	936	936	1
394	20250116	141600	26178326	928	928	928	928	0
395	20250116	141500	26178326	928	928	928	928	0
396	20250116	141400	26178326	928	928	928	928	0
397	20250116	141300	26178326	928	928	928	928	0
398	20250116	141200	26178326	928	928	928	928	41
399	20250116	141100	26140278	934	934	934	934	0
400	20250116	141000	26140278	934	934	934	934	0
401	20250116	140900	26140278	934	937	937	934	259
402	20250116	140800	25898369	934	934	934	934	0
403	20250116	140700	25898369	934	934	934	934	41
404	20250116	140600	25860075	934	934	934	934	1
405	20250116	140500	25859141	934	934	934	934	0
406	20250116	140400	25859141	934	934	934	934	0
407	20250116	140300	25859141	934	934	934	934	847
408	20250116	140200	25068043	934	934	934	934	41
409	20250116	140100	25029749	934	934	934	934	0
410	20250116	140000	25029749	934	934	934	934	0
411	20250116	135900	25029749	934	934	934	934	0
412	20250116	135800	25029749	934	934	934	934	6
413	20250116	135700	25024145	934	934	934	934	41
414	20250116	135600	24985851	935	935	935	935	0
415	20250116	135500	24985851	935	935	935	935	282
416	20250116	135400	24722181	935	935	935	935	0
417	20250116	135300	24722181	935	935	935	935	0
418	20250116	135200	24722181	935	935	935	935	41
419	20250116	135100	24683846	937	937	937	937	0
420	20250116	135000	24683846	937	937	937	937	2
421	20250116	134900	24681972	937	937	937	937	6
422	20250116	134800	24676350	937	937	937	937	1
423	20250116	134700	24675413	935	935	935	935	41
424	20250116	134600	24637078	937	937	937	937	0
425	20250116	134500	24637078	937	937	937	937	1
426	20250116	134400	24636141	937	937	937	937	0
427	20250116	134300	24636141	937	937	937	937	1
428	20250116	134200	24635204	935	937	937	935	42
429	20250116	134100	24595932	937	937	937	937	0
430	20250116	134000	24595932	937	937	937	937	1
431	20250116	133900	24594995	937	937	937	937	1
432	20250116	133800	24594058	937	937	937	937	1
433	20250116	133700	24593121	936	936	936	936	30
434	20250116	133600	24565041	936	936	936	936	0
435	20250116	133500	24565041	936	936	936	936	0
436	20250116	133400	24565041	936	936	936	936	0
437	20250116	133300	24565041	936	936	936	936	0
438	20250116	133200	24565041	936	936	936	936	41
439	20250116	133100	24526665	936	936	936	936	0
440	20250116	133000	24526665	936	936	936	936	0
441	20250116	132900	24526665	936	936	936	936	0
442	20250116	132800	24526665	936	936	936	936	0
443	20250116	132700	24526665	936	936	936	936	41
444	20250116	132600	24488289	939	939	939	939	0
445	20250116	132500	24488289	939	939	939	939	1
446	20250116	132400	24487350	939	939	939	939	0
447	20250116	132300	24487350	939	939	939	939	0
448	20250116	132200	24487350	939	939	939	936	43
449	20250116	132100	24447096	936	936	936	936	0
450	20250116	132000	24447096	936	936	936	936	0
451	20250116	131900	24447096	936	936	936	936	0
452	20250116	131800	24447096	936	936	936	936	0
453	20250116	131700	24447096	936	936	936	936	41
454	20250116	131600	24408720	939	939	939	939	1
455	20250116	131500	24407781	939	939	939	939	2
456	20250116	131400	24405903	939	939	939	939	0
457	20250116	131300	24405903	939	939	939	939	1
458	20250116	131200	24404964	939	939	939	936	43
459	20250116	131100	24364710	939	939	939	939	1
460	20250116	131000	24363771	939	939	939	939	1
461	20250116	130900	24362832	939	939	939	939	0
462	20250116	130800	24362832	939	939	939	939	2
463	20250116	130700	24360954	936	936	936	936	41
464	20250116	130600	24322578	939	939	939	939	0
465	20250116	130500	24322578	939	939	939	939	0
466	20250116	130400	24322578	939	939	939	939	0
467	20250116	130300	24322578	939	939	939	939	2
468	20250116	130200	24320700	936	939	939	936	42
469	20250116	130100	24281385	939	939	939	939	0
470	20250116	130000	24281385	939	939	939	939	2
471	20250116	125900	24279507	939	939	939	939	0
472	20250116	125800	24279507	939	939	939	939	0
473	20250116	125700	24279507	939	939	939	937	6
474	20250116	125600	24273879	939	939	939	937	232
475	20250116	125500	24056491	939	939	939	939	0
476	20250116	125400	24056491	939	939	939	939	2
477	20250116	125300	24054613	937	937	937	937	0
478	20250116	125200	24054613	937	937	937	937	41
479	20250116	125100	24016196	937	937	937	937	0
480	20250116	125000	24016196	937	937	937	937	0
481	20250116	124900	24016196	937	937	937	937	0
482	20250116	124800	24016196	937	937	937	937	0
483	20250116	124700	24016196	937	937	937	937	41
484	20250116	124600	23977779	936	936	936	936	0
485	20250116	124500	23977779	936	936	936	936	0
486	20250116	124400	23977779	936	936	936	936	0
487	20250116	124300	23977779	936	936	936	936	0
488	20250116	124200	23977779	936	936	936	936	41
489	20250116	124100	23939403	936	936	936	936	0
490	20250116	124000	23939403	936	936	936	936	0
491	20250116	123900	23939403	936	936	936	936	0
492	20250116	123800	23939403	936	936	936	936	0
493	20250116	123700	23939403	936	936	936	936	41
494	20250116	123600	23901027	936	936	936	936	0
495	20250116	123500	23901027	936	936	936	936	0
496	20250116	123400	23901027	936	936	936	936	0
497	20250116	123300	23901027	936	936	936	936	0
498	20250116	123200	23901027	936	936	936	936	41
499	20250116	123100	23862651	936	936	936	936	0
500	20250116	123000	23862651	936	936	936	936	22
501	20250116	122900	23842059	936	936	936	936	0
502	20250116	122800	23842059	936	936	936	936	0
503	20250116	122700	23842059	936	936	936	936	41
504	20250116	122600	23803683	936	936	936	936	0
505	20250116	122500	23803683	936	936	936	936	0
506	20250116	122400	23803683	936	936	936	936	0
507	20250116	122300	23803683	936	936	936	936	0
508	20250116	122200	23803683	936	936	936	936	41
509	20250116	122100	23765307	936	936	936	936	0
510	20250116	122000	23765307	936	936	936	936	0
511	20250116	121900	23765307	936	936	936	936	0
512	20250116	121800	23765307	936	936	936	936	0
513	20250116	121700	23765307	936	936	936	936	41
514	20250116	121600	23726931	935	935	935	935	0
515	20250116	121500	23726931	935	935	935	935	0
516	20250116	121400	23726931	935	935	935	935	0
517	20250116	121300	23726931	935	935	935	935	0
518	20250116	121200	23726931	935	935	935	935	41
519	20250116	121100	23688596	935	935	935	935	0
520	20250116	121000	23688596	935	935	935	935	0
521	20250116	120900	23688596	935	935	935	935	0
522	20250116	120800	23688596	935	935	935	935	0
523	20250116	120700	23688596	935	935	935	935	41
524	20250116	120600	23650261	935	935	935	935	0
525	20250116	120500	23650261	935	935	935	935	0
526	20250116	120400	23650261	935	935	935	935	0
527	20250116	120300	23650261	935	935	935	935	0
528	20250116	120200	23650261	935	935	935	935	41
529	20250116	120100	23611926	935	935	935	935	0
530	20250116	120000	23611926	935	935	935	935	0
531	20250116	115900	23611926	935	935	935	935	0
532	20250116	115800	23611926	935	935	935	935	0
533	20250116	115700	23611926	935	935	935	935	41
534	20250116	115600	23573591	935	935	935	935	0
535	20250116	115500	23573591	935	935	935	935	0
536	20250116	115400	23573591	935	935	935	935	0
537	20250116	115300	23573591	935	935	935	935	0
538	20250116	115200	23573591	935	935	935	935	41
539	20250116	115100	23535256	935	935	935	935	0
540	20250116	115000	23535256	935	935	935	935	0
541	20250116	114900	23535256	935	935	935	935	0
542	20250116	114800	23535256	935	935	935	935	0
543	20250116	114700	23535256	935	935	935	935	41
544	20250116	114600	23496921	936	936	936	936	0
545	20250116	114500	23496921	936	936	936	936	37
546	20250116	114400	23462289	939	939	939	939	0
547	20250116	114300	23462289	939	939	939	939	0
548	20250116	114200	23462289	939	936	939	936	1694
549	20250116	114100	21876603	936	936	936	936	0
550	20250116	114000	21876603	936	936	936	936	0
551	20250116	113900	21876603	936	936	936	936	0
552	20250116	113800	21876603	936	936	936	936	0
553	20250116	113700	21876603	936	936	936	936	41
554	20250116	113600	21838227	936	936	936	936	0
555	20250116	113500	21838227	936	936	936	936	0
556	20250116	113400	21838227	936	936	936	936	235
557	20250116	113300	21618267	936	936	936	936	0
558	20250116	113200	21618267	936	936	936	936	41
559	20250116	113100	21579891	936	936	936	936	0
560	20250116	113000	21579891	936	936	936	936	0
561	20250116	112900	21579891	936	936	936	936	0
562	20250116	112800	21579891	936	936	936	936	0
563	20250116	112700	21579891	936	936	936	936	41
564	20250116	112600	21541515	935	935	935	935	0
565	20250116	112500	21541515	935	935	935	935	0
566	20250116	112400	21541515	935	935	935	935	0
567	20250116	112300	21541515	935	935	935	935	0
568	20250116	112200	21541515	935	935	935	935	41
569	20250116	112100	21503180	934	934	934	934	0
570	20250116	112000	21503180	934	934	934	934	0
571	20250116	111900	21503180	934	934	934	934	0
572	20250116	111800	21503180	934	934	934	934	0
573	20250116	111700	21503180	934	934	934	934	41
574	20250116	111600	21464886	936	936	936	936	0
575	20250116	111500	21464886	936	936	936	936	584
576	20250116	111400	20918262	934	934	934	934	0
577	20250116	111300	20918262	934	934	934	934	0
578	20250116	111200	20918262	934	934	934	934	41
579	20250116	111100	20879968	934	934	934	934	0
580	20250116	111000	20879968	934	934	934	934	0
581	20250116	110900	20879968	934	934	934	934	0
582	20250116	110800	20879968	934	934	934	934	0
583	20250116	110700	20879968	934	934	934	934	41
584	20250116	110600	20841674	936	935	936	935	1000
585	20250116	110500	19906438	935	931	935	931	4328
586	20250116	110400	15865170	928	928	928	928	0
587	20250116	110300	15865170	928	928	928	928	0
588	20250116	110200	15865170	928	928	928	928	42
589	20250116	110100	15826194	931	930	931	930	202
590	20250116	110000	15638266	928	928	928	928	0
591	20250116	105900	15638266	928	928	928	928	0
592	20250116	105800	15638266	928	928	928	928	0
593	20250116	105700	15638266	928	930	930	928	43
594	20250116	105600	15598360	927	927	927	927	0
595	20250116	105500	15598360	927	927	927	927	0
596	20250116	105400	15598360	927	927	927	927	0
597	20250116	105300	15598360	927	927	927	927	0
598	20250116	105200	15598360	927	928	930	927	1559
599	20250116	105100	14149838	928	928	928	928	100
600	20250116	105000	14057038	927	927	927	927	0
601	20250116	104900	14057038	927	927	927	927	200
602	20250116	104800	13871638	927	927	927	927	0
603	20250116	104700	13871638	927	927	927	927	10
604	20250116	104600	13862368	927	927	927	927	0
605	20250116	104500	13862368	927	927	927	927	0
606	20250116	104400	13862368	927	927	927	927	0
607	20250116	104300	13862368	927	927	927	927	0
608	20250116	104200	13862368	927	927	927	927	29
609	20250116	104100	13835485	928	928	928	928	0
610	20250116	104000	13835485	928	928	928	928	0
611	20250116	103900	13835485	928	928	928	928	0
612	20250116	103800	13835485	928	928	928	928	200
613	20250116	103700	13649885	927	928	928	927	1393
614	20250116	103600	12357223	928	928	928	928	0
615	20250116	103500	12357223	928	928	928	928	0
616	20250116	103400	12357223	928	928	928	928	0
617	20250116	103300	12357223	928	928	928	928	0
618	20250116	103200	12357223	928	928	928	927	360
619	20250116	103100	12023185	930	930	930	930	0
620	20250116	103000	12023185	930	930	930	930	0
621	20250116	102900	12023185	930	930	930	930	619
622	20250116	102800	11447515	928	928	928	928	0
623	20250116	102700	11447515	928	928	928	928	42
624	20250116	102600	11408539	930	930	930	930	1
625	20250116	102500	11407609	928	928	928	928	0
626	20250116	102400	11407609	928	928	928	928	0
627	20250116	102300	11407609	928	928	928	928	0
628	20250116	102200	11407609	928	928	928	928	43
629	20250116	102100	11367705	930	930	930	930	3
630	20250116	102000	11364915	928	928	928	928	0
631	20250116	101900	11364915	928	928	928	928	0
632	20250116	101800	11364915	928	928	928	928	0
633	20250116	101700	11364915	928	930	930	928	44
634	20250116	101600	11324081	927	927	927	927	0
635	20250116	101500	11324081	927	927	927	927	0
636	20250116	101400	11324081	927	927	927	927	0
637	20250116	101300	11324081	927	927	927	927	0
638	20250116	101200	11324081	927	927	927	927	44
639	20250116	101100	11283293	927	927	927	927	0
640	20250116	101000	11283293	927	927	927	927	0
641	20250116	100900	11283293	927	927	927	927	0
642	20250116	100800	11283293	927	927	927	927	0
643	20250116	100700	11283293	927	930	930	927	209
644	20250116	100600	11089497	927	927	927	927	0
645	20250116	100500	11089497	927	927	927	927	0
646	20250116	100400	11089497	927	927	927	927	0
647	20250116	100300	11089497	927	927	927	927	0
648	20250116	100200	11089497	927	927	927	927	45
649	20250116	100100	11047782	930	930	930	930	0
650	20250116	100000	11047782	930	930	930	930	0
651	20250116	095900	11047782	930	930	930	930	0
652	20250116	095800	11047782	930	930	930	930	0
653	20250116	095700	11047782	930	927	930	927	46
654	20250116	095600	11005137	926	926	926	926	0
655	20250116	095500	11005137	926	926	926	926	0
656	20250116	095400	11005137	926	926	926	926	0
657	20250116	095300	11005137	926	926	926	926	0
658	20250116	095200	11005137	926	930	930	926	189
659	20250116	095100	10829551	930	930	930	930	20
660	20250116	095000	10810951	930	930	930	930	1
661	20250116	094900	10810021	926	926	926	926	0
662	20250116	094800	10810021	926	926	926	926	0
663	20250116	094700	10810021	926	930	930	926	247
664	20250116	094600	10580499	930	930	930	930	0
665	20250116	094500	10580499	930	930	930	930	0
666	20250116	094400	10580499	930	930	930	930	10
667	20250116	094300	10571199	930	930	930	930	5
668	20250116	094200	10566549	926	930	930	926	50
669	20250116	094100	10520241	930	930	930	930	0
670	20250116	094000	10520241	930	930	930	930	0
671	20250116	093900	10520241	930	930	930	930	100
672	20250116	093800	10427241	930	930	930	930	104
673	20250116	093700	10330521	931	931	931	931	0
674	20250116	093600	10330521	931	931	931	931	0
675	20250116	093500	10330521	931	931	931	931	0
676	20250116	093400	10330521	931	931	931	931	0
677	20250116	093300	10330521	931	931	931	931	0
678	20250116	093200	10330521	931	931	931	931	0
679	20250116	093100	10330521	931	930	931	924	2745
680	20250116	093000	7791220	933	933	933	933	0
681	20250116	092900	7791220	933	933	933	933	1
682	20250116	092800	7790287	930	930	930	930	0
683	20250116	092700	7790287	930	930	930	930	48
684	20250116	092600	7745647	934	934	934	934	0
685	20250116	092500	7745647	934	934	934	934	0
686	20250116	092400	7745647	934	934	934	934	1
687	20250116	092300	7744713	931	931	931	931	0
688	20250116	092200	7744713	931	932	932	931	2556
689	20250116	092100	5362546	931	931	931	931	0
690	20250116	092000	5362546	931	931	931	931	0
691	20250116	091900	5362546	931	931	931	931	0
692	20250116	091800	5362546	931	931	931	931	0
693	20250116	091700	5362546	931	931	931	931	0
694	20250116	091600	5362546	931	931	931	931	0
695	20250116	091500	5362546	931	931	931	931	0
696	20250116	091400	5362546	931	931	931	931	0
697	20250116	091300	5362546	931	931	931	931	0
698	20250116	091200	5362546	931	931	931	931	0
699	20250116	091100	5362546	931	931	931	931	19
700	20250116	091000	5344857	931	931	931	931	0
701	20250116	090900	5344857	931	931	931	931	1387
702	20250116	090800	4053560	934	934	934	934	0
703	20250116	090700	4053560	934	934	934	934	0
704	20250116	090600	4053560	934	934	934	934	0
705	20250116	090500	4053560	934	934	934	934	0
706	20250116	090400	4053560	934	934	934	934	0
707	20250116	090300	4053560	934	934	934	934	0
708	20250116	090200	4053560	934	934	934	934	1
709	20250116	090100	4052626	934	934	934	934	0
710	20250116	090000	4052626	934	934	934	934	1551