KissMeData/145270/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202700	85417789	980	980	980	980	1450
3	20250107	202600	85417789	980	980	980	980	0
4	20250107	202500	85417789	980	980	980	980	0
5	20250107	202400	85417789	980	980	980	980	0
6	20250107	202300	85417789	980	980	980	980	0
7	20250107	202200	85417789	980	980	980	980	0
8	20250107	202100	85417789	980	980	980	980	0
9	20250107	202000	85417789	980	980	980	980	0
10	20250107	201900	85417789	980	980	980	980	0
11	20250107	201800	85417789	980	980	980	980	0
12	20250107	201700	85417789	980	980	980	980	0
13	20250107	201600	85417789	980	980	980	980	0
14	20250107	201500	85417789	980	980	980	980	0
15	20250107	201400	85417789	980	980	980	980	0
16	20250107	201300	85417789	980	980	980	980	0
17	20250107	201200	85417789	980	980	980	980	0
18	20250107	201100	85417789	980	980	980	980	0
19	20250107	201000	85417789	980	980	980	980	0
20	20250107	200900	85417789	980	980	980	980	0
21	20250107	200800	85417789	980	980	980	980	0
22	20250107	200700	85417789	980	980	980	980	0
23	20250107	200600	85417789	980	980	980	980	0
24	20250107	200500	85417789	980	980	980	980	0
25	20250107	200400	85417789	980	980	980	980	0
26	20250107	200300	85417789	980	980	980	980	0
27	20250107	200200	85417789	980	980	980	980	0
28	20250107	200100	85417789	980	980	980	980	0
29	20250107	200000	85417789	980	980	980	980	0
30	20250107	195900	85417789	980	980	980	980	0
31	20250107	195800	85417789	980	980	980	980	0
32	20250107	195700	85417789	980	980	980	980	1450
33	20250107	195600	85417789	980	980	980	980	0
34	20250107	195500	85417789	980	980	980	980	0
35	20250107	195400	85417789	980	980	980	980	0
36	20250107	195300	85417789	980	980	980	980	0
37	20250107	195200	85417789	980	980	980	980	0
38	20250107	195100	85417789	980	980	980	980	0
39	20250107	195000	85417789	980	980	980	980	0
40	20250107	194900	85417789	980	980	980	980	0
41	20250107	194800	85417789	980	980	980	980	0
42	20250107	194700	85417789	980	980	980	980	0
43	20250107	194600	85417789	980	980	980	980	0
44	20250107	194500	85417789	980	980	980	980	0
45	20250107	194400	85417789	980	980	980	980	0
46	20250107	194300	85417789	980	980	980	980	0
47	20250107	194200	85417789	980	980	980	980	0
48	20250107	194100	85417789	980	980	980	980	0
49	20250107	194000	85417789	980	980	980	980	0
50	20250107	193900	85417789	980	980	980	980	0
51	20250107	193800	85417789	980	980	980	980	0
52	20250107	193700	85417789	980	980	980	980	0
53	20250107	193600	85417789	980	980	980	980	0
54	20250107	193500	85417789	980	980	980	980	0
55	20250107	193400	85417789	980	980	980	980	0
56	20250107	193300	85417789	980	980	980	980	0
57	20250107	193200	85417789	980	980	980	980	0
58	20250107	193100	85417789	980	980	980	980	0
59	20250107	193000	85417789	980	980	980	980	0
60	20250107	192900	85417789	980	980	980	980	0
61	20250107	192800	85417789	980	980	980	980	0
62	20250107	192700	85417789	980	980	980	980	1450
63	20250107	192600	85417789	980	980	980	980	0
64	20250107	192500	85417789	980	980	980	980	0
65	20250107	192400	85417789	980	980	980	980	0
66	20250107	192300	85417789	980	980	980	980	0
67	20250107	192200	85417789	980	980	980	980	0
68	20250107	192100	85417789	980	980	980	980	0
69	20250107	192000	85417789	980	980	980	980	0
70	20250107	191900	85417789	980	980	980	980	0
71	20250107	191800	85417789	980	980	980	980	0
72	20250107	191700	85417789	980	980	980	980	0
73	20250107	191600	85417789	980	980	980	980	0
74	20250107	191500	85417789	980	980	980	980	0
75	20250107	191400	85417789	980	980	980	980	0
76	20250107	191300	85417789	980	980	980	980	0
77	20250107	191200	85417789	980	980	980	980	0
78	20250107	191100	85417789	980	980	980	980	0
79	20250107	191000	85417789	980	980	980	980	0
80	20250107	190900	85417789	980	980	980	980	0
81	20250107	190800	85417789	980	980	980	980	0
82	20250107	190700	85417789	980	980	980	980	0
83	20250107	190600	85417789	980	980	980	980	0
84	20250107	190500	85417789	980	980	980	980	0
85	20250107	190400	85417789	980	980	980	980	0
86	20250107	190300	85417789	980	980	980	980	0
87	20250107	190200	85417789	980	980	980	980	0
88	20250107	190100	85417789	980	980	980	980	0
89	20250107	190000	85417789	980	980	980	980	0
90	20250107	185900	85417789	980	980	980	980	0
91	20250107	185800	85417789	980	980	980	980	0
92	20250107	185700	85417789	980	980	980	980	1450
93	20250107	185600	85417789	980	980	980	980	0
94	20250107	185500	85417789	980	980	980	980	0
95	20250107	185400	85417789	980	980	980	980	0
96	20250107	185300	85417789	980	980	980	980	0
97	20250107	185200	85417789	980	980	980	980	0
98	20250107	185100	85417789	980	980	980	980	0
99	20250107	185000	85417789	980	980	980	980	0
100	20250107	184900	85417789	980	980	980	980	0
101	20250107	184800	85417789	980	980	980	980	0
102	20250107	184700	85417789	980	980	980	980	0
103	20250107	184600	85417789	980	980	980	980	0
104	20250107	184500	85417789	980	980	980	980	0
105	20250107	184400	85417789	980	980	980	980	0
106	20250107	184300	85417789	980	980	980	980	0
107	20250107	184200	85417789	980	980	980	980	0
108	20250107	184100	85417789	980	980	980	980	0
109	20250107	184000	85417789	980	980	980	980	0
110	20250107	183900	85417789	980	980	980	980	0
111	20250107	183800	85417789	980	980	980	980	0
112	20250107	183700	85417789	980	980	980	980	0
113	20250107	183600	85417789	980	980	980	980	0
114	20250107	183500	85417789	980	980	980	980	0
115	20250107	183400	85417789	980	980	980	980	0
116	20250107	183300	85417789	980	980	980	980	0
117	20250107	183200	85417789	980	980	980	980	0
118	20250107	183100	85417789	980	980	980	980	0
119	20250107	183000	85417789	980	980	980	980	0
120	20250107	182900	85417789	980	980	980	980	0
121	20250107	182800	85417789	980	980	980	980	0
122	20250107	182700	85417789	980	980	980	980	1450
123	20250107	182600	85417789	980	980	980	980	0
124	20250107	182500	85417789	980	980	980	980	0
125	20250107	182400	85417789	980	980	980	980	0
126	20250107	182300	85417789	980	980	980	980	0
127	20250107	182200	85417789	980	980	980	980	0
128	20250107	182100	85417789	980	980	980	980	0
129	20250107	182000	85417789	980	980	980	980	0
130	20250107	181900	85417789	980	980	980	980	0
131	20250107	181800	85417789	980	980	980	980	0
132	20250107	181700	85417789	980	980	980	980	0
133	20250107	181600	85417789	980	980	980	980	0
134	20250107	181500	85417789	980	980	980	980	0
135	20250107	181400	85417789	980	980	980	980	0
136	20250107	181300	85417789	980	980	980	980	0
137	20250107	181200	85417789	980	980	980	980	0
138	20250107	181100	85417789	980	980	980	980	0
139	20250107	181000	85417789	980	980	980	980	0
140	20250107	180900	85417789	980	980	980	980	0
141	20250107	180800	85417789	980	980	980	980	0
142	20250107	180700	85417789	980	980	980	980	0
143	20250107	180600	85417789	980	980	980	980	0
144	20250107	180500	85417789	980	980	980	980	0
145	20250107	180400	85417789	980	980	980	980	0
146	20250107	180300	85417789	980	980	980	980	0
147	20250107	180200	85417789	980	980	980	980	0
148	20250107	180100	85417789	980	980	980	980	0
149	20250107	180000	85417789	980	980	980	980	0
150	20250107	175900	85417789	980	980	980	980	0
151	20250107	175800	85417789	980	980	980	980	0
152	20250107	175700	85417789	980	980	980	980	1450
153	20250107	175600	85417789	980	980	980	980	0
154	20250107	175500	85417789	980	980	980	980	0
155	20250107	175400	85417789	980	980	980	980	0
156	20250107	175300	85417789	980	980	980	980	0
157	20250107	175200	85417789	980	980	980	980	0
158	20250107	175100	85417789	980	980	980	980	0
159	20250107	175000	85417789	980	980	980	980	0
160	20250107	174900	85417789	980	980	980	980	0
161	20250107	174800	85417789	980	980	980	980	0
162	20250107	174700	85417789	980	980	980	980	0
163	20250107	174600	85417789	980	980	980	980	0
164	20250107	174500	85417789	980	980	980	980	0
165	20250107	174400	85417789	980	980	980	980	0
166	20250107	174300	85417789	980	980	980	980	0
167	20250107	174200	85417789	980	980	980	980	0
168	20250107	174100	85417789	980	980	980	980	0
169	20250107	174000	85417789	980	980	980	980	0
170	20250107	173900	85417789	980	980	980	980	0
171	20250107	173800	85417789	980	980	980	980	0
172	20250107	173700	85417789	980	980	980	980	0
173	20250107	173600	85417789	980	980	980	980	0
174	20250107	173500	85417789	980	980	980	980	0
175	20250107	173400	85417789	980	980	980	980	0
176	20250107	173300	85417789	980	980	980	980	0
177	20250107	173200	85417789	980	980	980	980	0
178	20250107	173100	85417789	980	980	980	980	0
179	20250107	173000	85417789	980	980	980	980	0
180	20250107	172900	85417789	980	980	980	980	0
181	20250107	172800	85417789	980	980	980	980	0
182	20250107	172700	85417789	980	980	980	980	1450
183	20250107	172600	85417789	980	980	980	980	0
184	20250107	172500	85417789	980	980	980	980	0
185	20250107	172400	85417789	980	980	980	980	0
186	20250107	172300	85417789	980	980	980	980	0
187	20250107	172200	85417789	980	980	980	980	0
188	20250107	172100	85417789	980	980	980	980	0
189	20250107	172000	85417789	980	980	980	980	0
190	20250107	171900	85417789	980	980	980	980	0
191	20250107	171800	85417789	980	980	980	980	0
192	20250107	171700	85417789	980	980	980	980	0
193	20250107	171600	85417789	980	980	980	980	0
194	20250107	171500	85417789	980	980	980	980	0
195	20250107	171400	85417789	980	980	980	980	0
196	20250107	171300	85417789	980	980	980	980	0
197	20250107	171200	85417789	980	980	980	980	0
198	20250107	171100	85417789	980	980	980	980	0
199	20250107	171000	85417789	980	980	980	980	0
200	20250107	170900	85417789	980	980	980	980	0
201	20250107	170800	85417789	980	980	980	980	0
202	20250107	170700	85417789	980	980	980	980	0
203	20250107	170600	85417789	980	980	980	980	0
204	20250107	170500	85417789	980	980	980	980	0
205	20250107	170400	85417789	980	980	980	980	0
206	20250107	170300	85417789	980	980	980	980	0
207	20250107	170200	85417789	980	980	980	980	0
208	20250107	170100	85417789	980	980	980	980	0
209	20250107	170000	85417789	980	980	980	980	0
210	20250107	165900	85417789	980	980	980	980	0
211	20250107	165800	85417789	980	980	980	980	0
212	20250107	165700	85417789	980	980	980	980	1450
213	20250107	165600	85417789	980	980	980	980	0
214	20250107	165500	85417789	980	980	980	980	0
215	20250107	165400	85417789	980	980	980	980	0
216	20250107	165300	85417789	980	980	980	980	0
217	20250107	165200	85417789	980	980	980	980	0
218	20250107	165100	85417789	980	980	980	980	0
219	20250107	165000	85417789	980	980	980	980	0
220	20250107	164900	85417789	980	980	980	980	0
221	20250107	164800	85417789	980	980	980	980	0
222	20250107	164700	85417789	980	980	980	980	0
223	20250107	164600	85417789	980	980	980	980	0
224	20250107	164500	85417789	980	980	980	980	0
225	20250107	164400	85417789	980	980	980	980	0
226	20250107	164300	85417789	980	980	980	980	0
227	20250107	164200	85417789	980	980	980	980	0
228	20250107	164100	85417789	980	980	980	980	0
229	20250107	164000	85417789	980	980	980	980	0
230	20250107	163900	85417789	980	980	980	980	0
231	20250107	163800	85417789	980	980	980	980	0
232	20250107	163700	85417789	980	980	980	980	0
233	20250107	163600	85417789	980	980	980	980	0
234	20250107	163500	85417789	980	980	980	980	0
235	20250107	163400	85417789	980	980	980	980	0
236	20250107	163300	85417789	980	980	980	980	0
237	20250107	163200	85417789	980	980	980	980	0
238	20250107	163100	85417789	980	980	980	980	0
239	20250107	163000	85417789	980	980	980	980	0
240	20250107	162900	85417789	980	980	980	980	0
241	20250107	162800	85417789	980	980	980	980	0
242	20250107	162700	85417789	980	980	980	980	1450
243	20250107	162600	85417789	980	980	980	980	0
244	20250107	162500	85417789	980	980	980	980	0
245	20250107	162400	85417789	980	980	980	980	0
246	20250107	162300	85417789	980	980	980	980	0
247	20250107	162200	85417789	980	980	980	980	0
248	20250107	162100	85417789	980	980	980	980	0
249	20250107	162000	85417789	980	980	980	980	0
250	20250107	161900	85417789	980	980	980	980	0
251	20250107	161800	85417789	980	980	980	980	0
252	20250107	161700	85417789	980	980	980	980	0
253	20250107	161600	85417789	980	980	980	980	0
254	20250107	161500	85417789	980	980	980	980	0
255	20250107	161400	85417789	980	980	980	980	0
256	20250107	161300	85417789	980	980	980	980	0
257	20250107	161200	85417789	980	980	980	980	0
258	20250107	161100	85417789	980	980	980	980	0
259	20250107	161000	85417789	980	980	980	980	0
260	20250107	160900	85417789	980	980	980	980	0
261	20250107	160800	85417789	980	980	980	980	0
262	20250107	160700	85417789	980	980	980	980	0
263	20250107	160600	85417789	980	980	980	980	0
264	20250107	160500	85417789	980	980	980	980	0
265	20250107	160400	85417789	980	980	980	980	0
266	20250107	160300	85417789	980	980	980	980	0
267	20250107	160200	85417789	980	980	980	980	0
268	20250107	160100	85417789	980	980	980	980	0
269	20250107	160000	85417789	980	980	980	980	0
270	20250107	155900	85417789	980	980	980	980	0
271	20250107	155800	85417789	980	980	980	980	0
272	20250107	155700	85417789	980	980	980	980	1450
273	20250107	155600	85417789	980	980	980	980	0
274	20250107	155500	85417789	980	980	980	980	0
275	20250107	155400	85417789	980	980	980	980	0
276	20250107	155300	85417789	980	980	980	980	0
277	20250107	155200	85417789	980	980	980	980	0
278	20250107	155100	85417789	980	980	980	980	0
279	20250107	155000	85417789	980	980	980	980	0
280	20250107	154900	85417789	980	980	980	980	0
281	20250107	154800	85417789	980	980	980	980	0
282	20250107	154700	85417789	980	980	980	980	0
283	20250107	154600	85417789	980	980	980	980	0
284	20250107	154500	85417789	980	980	980	980	0
285	20250107	154400	85417789	980	980	980	980	0
286	20250107	154300	85417789	980	980	980	980	0
287	20250107	154200	85417789	980	980	980	980	0
288	20250107	154100	85417789	980	980	980	980	0
289	20250107	154000	85417789	980	980	980	980	0
290	20250107	153900	85417789	980	980	980	980	0
291	20250107	153800	85417789	980	980	980	980	0
292	20250107	153700	85417789	980	980	980	980	0
293	20250107	153600	85417789	980	980	980	980	0
294	20250107	153500	85417789	980	980	980	980	0
295	20250107	153400	85417789	980	980	980	980	0
296	20250107	153300	85417789	980	980	980	980	0
297	20250107	153200	85417789	980	980	980	980	0
298	20250107	153100	85417789	980	980	980	980	0
299	20250107	153000	85417789	980	980	980	980	1450
300	20250107	152900	83996789	978	978	978	978	0
301	20250107	152800	83996789	978	978	978	978	0
302	20250107	152700	83996789	978	978	978	978	0
303	20250107	152600	83996789	978	978	978	978	0
304	20250107	152500	83996789	978	978	978	978	0
305	20250107	152400	83996789	978	978	978	978	0
306	20250107	152300	83996789	978	978	978	978	0
307	20250107	152200	83996789	978	978	978	978	0
308	20250107	152100	83996789	978	978	978	978	0
309	20250107	152000	83996789	978	978	978	978	0
310	20250107	151900	83996789	978	978	978	978	1
311	20250107	151800	83995811	979	979	979	979	0
312	20250107	151700	83995811	979	979	979	979	2
313	20250107	151600	83993853	979	978	979	978	120
314	20250107	151500	83876484	975	975	975	975	2
315	20250107	151400	83874534	983	983	983	983	0
316	20250107	151300	83874534	983	983	983	983	0
317	20250107	151200	83874534	983	972	983	972	2205
318	20250107	151100	81727599	972	972	972	972	1
319	20250107	151000	81726627	972	971	972	971	3720
320	20250107	150900	78114452	971	971	971	970	460
321	20250107	150800	77667796	971	971	971	971	0
322	20250107	150700	77667796	971	971	971	971	0
323	20250107	150600	77667796	971	971	971	971	0
324	20250107	150500	77667796	971	971	971	971	0
325	20250107	150400	77667796	971	971	971	971	0
326	20250107	150300	77667796	971	971	971	971	0
327	20250107	150200	77667796	971	971	971	971	0
328	20250107	150100	77667796	971	971	971	971	2
329	20250107	150000	77665854	971	971	971	971	0
330	20250107	145900	77665854	971	971	971	971	2
331	20250107	145800	77663912	972	972	972	972	0
332	20250107	145700	77663912	972	972	972	972	0
333	20250107	145600	77663912	972	972	972	972	0
334	20250107	145500	77663912	972	972	972	972	200
335	20250107	145400	77469512	971	971	971	971	0
336	20250107	145300	77469512	971	971	971	971	0
337	20250107	145200	77469512	971	971	971	971	0
338	20250107	145100	77469512	971	971	971	971	2
339	20250107	145000	77467570	971	971	971	971	384
340	20250107	144900	77094706	971	971	971	971	1002
341	20250107	144800	76121764	971	972	972	971	12
342	20250107	144700	76110102	971	971	971	971	2
343	20250107	144600	76108160	971	971	971	971	0
344	20250107	144500	76108160	971	971	971	971	2004
345	20250107	144400	74162276	971	971	971	971	0
346	20250107	144300	74162276	971	972	972	971	1020
347	20250107	144200	73171836	971	971	971	971	0
348	20250107	144100	73171836	971	972	972	971	1012
349	20250107	144000	72189172	972	972	972	972	27
350	20250107	143900	72162928	971	972	972	971	1116
351	20250107	143800	71079176	972	972	972	972	7
352	20250107	143700	71072372	972	972	972	972	111
353	20250107	143600	70964480	971	971	971	971	0
354	20250107	143500	70964480	971	971	971	971	0
355	20250107	143400	70964480	971	971	971	971	1000
356	20250107	143300	69993480	971	971	971	971	3
357	20250107	143200	69990567	972	972	972	972	1
358	20250107	143100	69989595	972	972	972	972	17
359	20250107	143000	69973071	972	972	972	972	0
360	20250107	142900	69973071	972	972	972	972	10
361	20250107	142800	69963351	972	972	972	972	12
362	20250107	142700	69951687	972	972	972	972	1264
363	20250107	142600	68723079	972	972	972	972	0
364	20250107	142500	68723079	972	972	972	972	150
365	20250107	142400	68577279	973	973	973	973	0
366	20250107	142300	68577279	973	973	973	973	0
367	20250107	142200	68577279	973	973	973	973	0
368	20250107	142100	68577279	973	973	973	973	0
369	20250107	142000	68577279	973	973	973	973	0
370	20250107	141900	68577279	973	973	973	973	0
371	20250107	141800	68577279	973	973	973	973	0
372	20250107	141700	68577279	973	974	974	973	512
373	20250107	141600	68079083	973	973	973	973	533
374	20250107	141500	67560474	973	973	973	973	0
375	20250107	141400	67560474	973	973	973	973	0
376	20250107	141300	67560474	973	973	973	973	0
377	20250107	141200	67560474	973	973	973	973	977
378	20250107	141100	66609853	973	973	973	973	0
379	20250107	141000	66609853	973	973	973	973	0
380	20250107	140900	66609853	973	973	973	973	0
381	20250107	140800	66609853	973	973	973	973	0
382	20250107	140700	66609853	973	973	973	973	0
383	20250107	140600	66609853	973	973	973	973	2
384	20250107	140500	66607907	975	975	975	975	0
385	20250107	140400	66607907	975	975	975	975	148
386	20250107	140300	66463607	976	976	976	976	0
387	20250107	140200	66463607	976	976	976	976	23
388	20250107	140100	66441159	976	976	976	976	0
389	20250107	140000	66441159	976	976	976	976	0
390	20250107	135900	66441159	976	976	976	976	0
391	20250107	135800	66441159	976	976	976	976	0
392	20250107	135700	66441159	976	976	976	976	0
393	20250107	135600	66441159	976	976	976	976	0
394	20250107	135500	66441159	976	976	976	976	0
395	20250107	135400	66441159	976	976	976	976	0
396	20250107	135300	66441159	976	976	976	976	0
397	20250107	135200	66441159	976	976	976	976	20
398	20250107	135100	66421639	975	975	975	975	0
399	20250107	135000	66421639	975	975	975	975	2
400	20250107	134900	66419689	973	974	974	973	1000
401	20250107	134800	65446671	974	974	974	974	0
402	20250107	134700	65446671	974	974	974	974	0
403	20250107	134600	65446671	974	974	974	974	0
404	20250107	134500	65446671	974	974	974	974	1
405	20250107	134400	65445697	974	974	974	974	250
406	20250107	134300	65202197	976	976	976	976	103
407	20250107	134200	65101669	977	977	977	977	0
408	20250107	134100	65101669	977	977	977	977	0
409	20250107	134000	65101669	977	977	977	977	0
410	20250107	133900	65101669	977	977	977	977	0
411	20250107	133800	65101669	977	976	977	976	13
412	20250107	133700	65088970	977	977	977	977	0
413	20250107	133600	65088970	977	977	977	977	0
414	20250107	133500	65088970	977	977	977	977	0
415	20250107	133400	65088970	977	975	977	975	800
416	20250107	133300	64308873	974	975	975	974	3184
417	20250107	133200	61204475	976	976	976	976	0
418	20250107	133100	61204475	976	976	976	976	0
419	20250107	133000	61204475	976	976	976	976	0
420	20250107	132900	61204475	976	976	976	976	7070
421	20250107	132800	54304155	976	976	976	976	0
422	20250107	132700	54304155	976	976	976	976	0
423	20250107	132600	54304155	976	976	976	976	0
424	20250107	132500	54304155	976	976	976	976	0
425	20250107	132400	54304155	976	976	976	976	0
426	20250107	132300	54304155	976	976	976	976	0
427	20250107	132200	54304155	976	977	977	976	2
428	20250107	132100	54302202	976	976	976	976	0
429	20250107	132000	54302202	976	976	976	976	2
430	20250107	131900	54300250	977	977	977	977	0
431	20250107	131800	54300250	977	977	977	977	0
432	20250107	131700	54300250	977	977	977	977	0
433	20250107	131600	54300250	977	977	977	977	200
434	20250107	131500	54104850	977	977	977	977	0
435	20250107	131400	54104850	977	977	977	977	66
436	20250107	131300	54040368	977	977	977	977	0
437	20250107	131200	54040368	977	977	977	977	0
438	20250107	131100	54040368	977	977	977	977	0
439	20250107	131000	54040368	977	977	977	977	0
440	20250107	130900	54040368	977	977	977	977	0
441	20250107	130800	54040368	977	977	977	977	0
442	20250107	130700	54040368	977	977	977	977	0
443	20250107	130600	54040368	977	977	977	977	0
444	20250107	130500	54040368	977	977	977	977	0
445	20250107	130400	54040368	977	977	977	977	0
446	20250107	130300	54040368	977	977	977	977	0
447	20250107	130200	54040368	977	977	977	977	0
448	20250107	130100	54040368	977	977	977	977	0
449	20250107	130000	54040368	977	977	977	977	0
450	20250107	125900	54040368	977	977	977	977	51
451	20250107	125800	53990541	976	976	976	976	1506
452	20250107	125700	52520685	976	976	976	976	0
453	20250107	125600	52520685	976	976	976	976	0
454	20250107	125500	52520685	976	976	976	976	0
455	20250107	125400	52520685	976	976	976	976	0
456	20250107	125300	52520685	976	976	976	976	0
457	20250107	125200	52520685	976	976	976	976	0
458	20250107	125100	52520685	976	976	976	976	0
459	20250107	125000	52520685	976	976	976	976	2
460	20250107	124900	52518733	976	976	976	976	245
461	20250107	124800	52279613	977	977	977	977	0
462	20250107	124700	52279613	977	977	977	977	0
463	20250107	124600	52279613	977	977	977	977	42
464	20250107	124500	52238579	976	976	976	976	0
465	20250107	124400	52238579	976	976	976	976	0
466	20250107	124300	52238579	976	976	976	976	0
467	20250107	124200	52238579	976	976	976	976	0
468	20250107	124100	52238579	976	976	976	976	0
469	20250107	124000	52238579	976	976	976	976	0
470	20250107	123900	52238579	976	976	976	976	0
471	20250107	123800	52238579	976	976	976	976	2
472	20250107	123700	52236627	976	977	977	976	12
473	20250107	123600	52224909	976	976	976	976	1202
474	20250107	123500	51051757	977	977	977	977	0
475	20250107	123400	51051757	977	977	977	977	0
476	20250107	123300	51051757	977	977	977	977	0
477	20250107	123200	51051757	977	977	977	977	0
478	20250107	123100	51051757	977	977	977	977	1081
479	20250107	123000	49995620	977	977	977	977	2
480	20250107	122900	49993666	977	977	977	977	1000
481	20250107	122800	49016666	977	977	977	977	0
482	20250107	122700	49016666	977	977	977	977	2
483	20250107	122600	49014712	977	977	977	977	0
484	20250107	122500	49014712	977	977	977	977	2000
485	20250107	122400	47060712	978	978	978	978	0
486	20250107	122300	47060712	978	978	978	978	0
487	20250107	122200	47060712	978	978	978	978	0
488	20250107	122100	47060712	978	978	978	978	0
489	20250107	122000	47060712	978	978	978	978	0
490	20250107	121900	47060712	978	978	978	978	0
491	20250107	121800	47060712	978	978	978	978	0
492	20250107	121700	47060712	978	978	978	978	0
493	20250107	121600	47060712	978	978	978	978	0
494	20250107	121500	47060712	978	978	978	978	0
495	20250107	121400	47060712	978	978	978	978	0
496	20250107	121300	47060712	978	978	978	978	5
497	20250107	121200	47055822	978	978	978	978	1
498	20250107	121100	47054844	978	978	978	978	14
499	20250107	121000	47041152	976	976	976	976	0
500	20250107	120900	47041152	976	976	976	976	0
501	20250107	120800	47041152	976	976	976	976	0
502	20250107	120700	47041152	976	976	976	976	0
503	20250107	120600	47041152	976	976	976	976	7665
504	20250107	120500	39560112	976	976	976	976	0
505	20250107	120400	39560112	976	976	976	976	0
506	20250107	120300	39560112	976	976	976	976	0
507	20250107	120200	39560112	976	976	976	976	0
508	20250107	120100	39560112	976	976	976	976	0
509	20250107	120000	39560112	976	976	976	976	0
510	20250107	115900	39560112	976	976	976	976	0
511	20250107	115800	39560112	976	977	977	976	8604
512	20250107	115700	31162345	977	977	977	977	0
513	20250107	115600	31162345	977	977	977	977	1
514	20250107	115500	31161368	976	976	976	976	2
515	20250107	115400	31159416	977	977	977	977	0
516	20250107	115300	31159416	977	977	977	977	108
517	20250107	115200	31053900	978	978	978	978	0
518	20250107	115100	31053900	978	978	978	978	10
519	20250107	115000	31044120	979	979	979	979	0
520	20250107	114900	31044120	979	979	979	979	0
521	20250107	114800	31044120	979	979	979	979	0
522	20250107	114700	31044120	979	979	979	979	0
523	20250107	114600	31044120	979	979	979	979	0
524	20250107	114500	31044120	979	979	979	979	0
525	20250107	114400	31044120	979	979	979	979	0
526	20250107	114300	31044120	979	979	979	979	0
527	20250107	114200	31044120	979	979	979	979	0
528	20250107	114100	31044120	979	979	979	979	0
529	20250107	114000	31044120	979	979	979	979	0
530	20250107	113900	31044120	979	979	979	979	10
531	20250107	113800	31034330	979	979	979	979	0
532	20250107	113700	31034330	979	979	979	979	0
533	20250107	113600	31034330	979	979	979	979	0
534	20250107	113500	31034330	979	979	979	979	0
535	20250107	113400	31034330	979	979	979	979	0
536	20250107	113300	31034330	979	979	979	979	0
537	20250107	113200	31034330	979	979	979	979	0
538	20250107	113100	31034330	979	979	979	979	269
539	20250107	113000	30770979	977	977	977	977	0
540	20250107	112900	30770979	977	977	977	977	0
541	20250107	112800	30770979	977	977	977	977	400
542	20250107	112700	30380179	977	977	977	977	0
543	20250107	112600	30380179	977	977	977	977	0
544	20250107	112500	30380179	977	977	977	977	558
545	20250107	112400	29835013	977	977	977	977	0
546	20250107	112300	29835013	977	977	977	977	0
547	20250107	112200	29835013	977	977	977	977	300
548	20250107	112100	29541913	977	977	977	977	0
549	20250107	112000	29541913	977	977	977	977	1800
550	20250107	111900	27783313	979	979	979	979	0
551	20250107	111800	27783313	979	979	979	979	0
552	20250107	111700	27783313	979	979	979	979	0
553	20250107	111600	27783313	979	978	979	977	3311
554	20250107	111500	24546425	978	978	978	978	0
555	20250107	111400	24546425	978	978	978	978	807
556	20250107	111300	23757179	977	977	977	977	2
557	20250107	111200	23755225	977	977	977	977	0
558	20250107	111100	23755225	977	977	977	977	0
559	20250107	111000	23755225	977	977	977	977	0
560	20250107	110900	23755225	977	977	977	977	0
561	20250107	110800	23755225	977	977	977	977	500
562	20250107	110700	23266725	977	977	977	977	1334
563	20250107	110600	21963407	977	977	977	977	100
564	20250107	110500	21865707	977	977	977	977	0
565	20250107	110400	21865707	977	977	977	977	0
566	20250107	110300	21865707	977	977	977	977	4
567	20250107	110200	21861799	978	978	978	978	0
568	20250107	110100	21861799	978	978	978	978	1
569	20250107	110000	21860821	978	978	978	978	0
570	20250107	105900	21860821	978	978	978	978	0
571	20250107	105800	21860821	978	978	978	978	0
572	20250107	105700	21860821	978	978	978	978	100
573	20250107	105600	21763021	978	978	978	978	0
574	20250107	105500	21763021	978	978	978	978	10
575	20250107	105400	21753241	977	977	977	977	0
576	20250107	105300	21753241	977	977	977	977	0
577	20250107	105200	21753241	977	977	977	977	825
578	20250107	105100	20947216	978	978	978	978	0
579	20250107	105000	20947216	978	978	978	978	10
580	20250107	104900	20937436	977	977	977	977	0
581	20250107	104800	20937436	977	977	977	977	0
582	20250107	104700	20937436	977	977	977	977	0
583	20250107	104600	20937436	977	977	977	977	0
584	20250107	104500	20937436	977	977	977	977	0
585	20250107	104400	20937436	977	978	978	977	1052
586	20250107	104300	19909625	978	978	978	978	1
587	20250107	104200	19908647	978	978	978	978	0
588	20250107	104100	19908647	978	978	978	978	1
589	20250107	104000	19907669	978	978	978	978	2
590	20250107	103900	19905713	978	978	978	978	0
591	20250107	103800	19905713	978	978	978	978	0
592	20250107	103700	19905713	978	978	978	978	11
593	20250107	103600	19894955	978	978	978	978	10
594	20250107	103500	19885175	978	978	978	978	0
595	20250107	103400	19885175	978	978	978	978	0
596	20250107	103300	19885175	978	978	978	978	0
597	20250107	103200	19885175	978	978	978	978	0
598	20250107	103100	19885175	978	978	978	978	0
599	20250107	103000	19885175	978	978	978	978	31
600	20250107	102900	19854857	978	978	978	978	0
601	20250107	102800	19854857	978	978	978	978	0
602	20250107	102700	19854857	978	978	978	978	0
603	20250107	102600	19854857	978	978	978	978	0
604	20250107	102500	19854857	978	978	978	978	0
605	20250107	102400	19854857	978	978	978	978	0
606	20250107	102300	19854857	978	978	978	978	2009
607	20250107	102200	17890055	979	979	979	979	0
608	20250107	102100	17890055	979	979	979	979	100
609	20250107	102000	17792155	978	978	978	978	1
610	20250107	101900	17791177	979	979	979	979	10
611	20250107	101800	17781387	978	978	978	978	2
612	20250107	101700	17779431	979	979	979	979	43
613	20250107	101600	17737334	978	978	978	978	135
614	20250107	101500	17605304	977	977	977	977	0
615	20250107	101400	17605304	977	977	977	977	0
616	20250107	101300	17605304	977	977	977	977	0
617	20250107	101200	17605304	977	977	977	977	80
618	20250107	101100	17527144	979	979	979	978	10
619	20250107	101000	17517358	979	979	979	979	0
620	20250107	100900	17517358	979	979	979	979	7
621	20250107	100800	17510505	979	979	979	979	0
622	20250107	100700	17510505	979	979	979	979	0
623	20250107	100600	17510505	979	979	979	979	0
624	20250107	100500	17510505	979	979	979	979	2
625	20250107	100400	17508547	980	979	980	979	102
626	20250107	100300	17408590	980	979	980	979	22
627	20250107	100200	17387043	979	979	979	979	0
628	20250107	100100	17387043	979	979	979	979	0
629	20250107	100000	17387043	979	979	979	979	1
630	20250107	095900	17386064	977	977	977	977	0
631	20250107	095800	17386064	977	977	977	977	0
632	20250107	095700	17386064	977	977	977	977	0
633	20250107	095600	17386064	977	977	977	977	0
634	20250107	095500	17386064	977	977	977	977	0
635	20250107	095400	17386064	977	977	977	977	6084
636	20250107	095300	11441996	979	979	979	979	0
637	20250107	095200	11441996	979	979	979	979	1
638	20250107	095100	11441017	982	982	982	982	0
639	20250107	095000	11441017	982	982	982	982	0
640	20250107	094900	11441017	982	979	982	979	144
641	20250107	094800	11300035	978	978	978	978	0
642	20250107	094700	11300035	978	978	978	978	186
643	20250107	094600	11118127	978	978	978	978	0
644	20250107	094500	11118127	978	978	978	978	0
645	20250107	094400	11118127	978	978	978	978	100
646	20250107	094300	11020327	978	978	978	978	0
647	20250107	094200	11020327	978	980	980	978	43
648	20250107	094100	10978257	980	980	980	980	3
649	20250107	094000	10975317	980	980	980	980	6
650	20250107	093900	10969437	979	979	979	979	134
651	20250107	093800	10838251	981	981	981	981	0
652	20250107	093700	10838251	981	981	981	981	0
653	20250107	093600	10838251	981	981	981	981	0
654	20250107	093500	10838251	981	980	981	980	4
655	20250107	093400	10834328	980	979	980	979	886
656	20250107	093300	9966931	979	979	979	979	14
657	20250107	093200	9953225	978	978	978	978	0
658	20250107	093100	9953225	978	978	978	978	0
659	20250107	093000	9953225	978	978	978	978	0
660	20250107	092900	9953225	978	978	978	978	0
661	20250107	092800	9953225	978	978	978	978	0
662	20250107	092700	9953225	978	978	978	978	0
663	20250107	092600	9953225	978	978	978	978	0
664	20250107	092500	9953225	978	978	978	978	0
665	20250107	092400	9953225	978	978	978	978	0
666	20250107	092300	9953225	978	978	978	978	0
667	20250107	092200	9953225	978	978	978	978	1
668	20250107	092100	9952247	979	979	979	979	0
669	20250107	092000	9952247	979	979	979	979	2
670	20250107	091900	9950289	978	978	978	978	0
671	20250107	091800	9950289	978	978	978	978	0
672	20250107	091700	9950289	978	978	978	978	1
673	20250107	091600	9949311	978	978	978	978	0
674	20250107	091500	9949311	978	978	978	978	0
675	20250107	091400	9949311	978	978	978	978	2
676	20250107	091300	9947355	986	986	986	986	0
677	20250107	091200	9947355	986	986	986	986	0
678	20250107	091100	9947355	986	986	986	986	0
679	20250107	091000	9947355	986	986	986	986	0
680	20250107	090900	9947355	986	986	986	986	0
681	20250107	090800	9947355	986	986	986	986	0
682	20250107	090700	9947355	986	986	986	986	1
683	20250107	090600	9946369	988	988	988	988	0
684	20250107	090500	9946369	988	988	988	988	0
685	20250107	090400	9946369	988	988	988	988	0
686	20250107	090300	9946369	988	988	988	988	0
687	20250107	090200	9946369	988	988	988	988	0
688	20250107	090100	9946369	988	988	988	988	0
689	20250107	090000	9946369	988	989	989	988	10057