KissMeData/023790/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190800	46033945	960	960	960	960	1194
3	20250108	190700	46033945	960	960	960	960	0
4	20250108	190600	46033945	960	960	960	960	0
5	20250108	190500	46033945	960	960	960	960	0
6	20250108	190400	46033945	960	960	960	960	0
7	20250108	190300	46033945	960	960	960	960	0
8	20250108	190200	46033945	960	960	960	960	0
9	20250108	190100	46033945	960	960	960	960	0
10	20250108	190000	46033945	960	960	960	960	0
11	20250108	185900	46033945	960	960	960	960	0
12	20250108	185800	46033945	960	960	960	960	0
13	20250108	185700	46033945	960	960	960	960	0
14	20250108	185600	46033945	960	960	960	960	0
15	20250108	185500	46033945	960	960	960	960	0
16	20250108	185400	46033945	960	960	960	960	0
17	20250108	185300	46033945	960	960	960	960	0
18	20250108	185200	46033945	960	960	960	960	0
19	20250108	185100	46033945	960	960	960	960	0
20	20250108	185000	46033945	960	960	960	960	0
21	20250108	184900	46033945	960	960	960	960	0
22	20250108	184800	46033945	960	960	960	960	0
23	20250108	184700	46033945	960	960	960	960	0
24	20250108	184600	46033945	960	960	960	960	0
25	20250108	184500	46033945	960	960	960	960	0
26	20250108	184400	46033945	960	960	960	960	0
27	20250108	184300	46033945	960	960	960	960	0
28	20250108	184200	46033945	960	960	960	960	0
29	20250108	184100	46033945	960	960	960	960	0
30	20250108	184000	46033945	960	960	960	960	0
31	20250108	183900	46033945	960	960	960	960	0
32	20250108	183800	46033945	960	960	960	960	1194
33	20250108	183700	46033945	960	960	960	960	0
34	20250108	183600	46033945	960	960	960	960	0
35	20250108	183500	46033945	960	960	960	960	0
36	20250108	183400	46033945	960	960	960	960	0
37	20250108	183300	46033945	960	960	960	960	0
38	20250108	183200	46033945	960	960	960	960	0
39	20250108	183100	46033945	960	960	960	960	0
40	20250108	183000	46033945	960	960	960	960	0
41	20250108	182900	46033945	960	960	960	960	0
42	20250108	182800	46033945	960	960	960	960	0
43	20250108	182700	46033945	960	960	960	960	0
44	20250108	182600	46033945	960	960	960	960	0
45	20250108	182500	46033945	960	960	960	960	0
46	20250108	182400	46033945	960	960	960	960	0
47	20250108	182300	46033945	960	960	960	960	0
48	20250108	182200	46033945	960	960	960	960	0
49	20250108	182100	46033945	960	960	960	960	0
50	20250108	182000	46033945	960	960	960	960	0
51	20250108	181900	46033945	960	960	960	960	0
52	20250108	181800	46033945	960	960	960	960	0
53	20250108	181700	46033945	960	960	960	960	0
54	20250108	181600	46033945	960	960	960	960	0
55	20250108	181500	46033945	960	960	960	960	0
56	20250108	181400	46033945	960	960	960	960	0
57	20250108	181300	46033945	960	960	960	960	0
58	20250108	181200	46033945	960	960	960	960	0
59	20250108	181100	46033945	960	960	960	960	0
60	20250108	181000	46033945	960	960	960	960	0
61	20250108	180900	46033945	960	960	960	960	0
62	20250108	180800	46033945	960	960	960	960	1194
63	20250108	180700	46033945	960	960	960	960	0
64	20250108	180600	46033945	960	960	960	960	0
65	20250108	180500	46033945	960	960	960	960	0
66	20250108	180400	46033945	960	960	960	960	0
67	20250108	180300	46033945	960	960	960	960	0
68	20250108	180200	46033945	960	960	960	960	0
69	20250108	180100	46033945	960	960	960	960	0
70	20250108	180000	46033945	960	960	960	960	0
71	20250108	175900	46033945	960	960	960	960	0
72	20250108	175800	46033945	960	960	960	960	0
73	20250108	175700	46033945	960	960	960	960	0
74	20250108	175600	46033945	960	960	960	960	0
75	20250108	175500	46033945	960	960	960	960	0
76	20250108	175400	46033945	960	960	960	960	0
77	20250108	175300	46033945	960	960	960	960	0
78	20250108	175200	46033945	960	960	960	960	0
79	20250108	175100	46033945	960	960	960	960	0
80	20250108	175000	46033945	960	960	960	960	0
81	20250108	174900	46033945	960	960	960	960	0
82	20250108	174800	46033945	960	960	960	960	0
83	20250108	174700	46033945	960	960	960	960	0
84	20250108	174600	46033945	960	960	960	960	0
85	20250108	174500	46033945	960	960	960	960	0
86	20250108	174400	46033945	960	960	960	960	0
87	20250108	174300	46033945	960	960	960	960	0
88	20250108	174200	46033945	960	960	960	960	0
89	20250108	174100	46033945	960	960	960	960	0
90	20250108	174000	46033945	960	960	960	960	0
91	20250108	173900	46033945	960	960	960	960	0
92	20250108	173800	46033945	960	960	960	960	1194
93	20250108	173700	46033945	960	960	960	960	0
94	20250108	173600	46033945	960	960	960	960	0
95	20250108	173500	46033945	960	960	960	960	0
96	20250108	173400	46033945	960	960	960	960	0
97	20250108	173300	46033945	960	960	960	960	0
98	20250108	173200	46033945	960	960	960	960	0
99	20250108	173100	46033945	960	960	960	960	0
100	20250108	173000	46033945	960	960	960	960	0
101	20250108	172900	46033945	960	960	960	960	0
102	20250108	172800	46033945	960	960	960	960	0
103	20250108	172700	46033945	960	960	960	960	0
104	20250108	172600	46033945	960	960	960	960	0
105	20250108	172500	46033945	960	960	960	960	0
106	20250108	172400	46033945	960	960	960	960	0
107	20250108	172300	46033945	960	960	960	960	0
108	20250108	172200	46033945	960	960	960	960	0
109	20250108	172100	46033945	960	960	960	960	0
110	20250108	172000	46033945	960	960	960	960	0
111	20250108	171900	46033945	960	960	960	960	0
112	20250108	171800	46033945	960	960	960	960	0
113	20250108	171700	46033945	960	960	960	960	0
114	20250108	171600	46033945	960	960	960	960	0
115	20250108	171500	46033945	960	960	960	960	0
116	20250108	171400	46033945	960	960	960	960	0
117	20250108	171300	46033945	960	960	960	960	0
118	20250108	171200	46033945	960	960	960	960	0
119	20250108	171100	46033945	960	960	960	960	0
120	20250108	171000	46033945	960	960	960	960	0
121	20250108	170900	46033945	960	960	960	960	0
122	20250108	170800	46033945	960	960	960	960	1194
123	20250108	170700	46033945	960	960	960	960	0
124	20250108	170600	46033945	960	960	960	960	0
125	20250108	170500	46033945	960	960	960	960	0
126	20250108	170400	46033945	960	960	960	960	0
127	20250108	170300	46033945	960	960	960	960	0
128	20250108	170200	46033945	960	960	960	960	0
129	20250108	170100	46033945	960	960	960	960	0
130	20250108	170000	46033945	960	960	960	960	0
131	20250108	165900	46033945	960	960	960	960	0
132	20250108	165800	46033945	960	960	960	960	0
133	20250108	165700	46033945	960	960	960	960	0
134	20250108	165600	46033945	960	960	960	960	0
135	20250108	165500	46033945	960	960	960	960	0
136	20250108	165400	46033945	960	960	960	960	0
137	20250108	165300	46033945	960	960	960	960	0
138	20250108	165200	46033945	960	960	960	960	0
139	20250108	165100	46033945	960	960	960	960	0
140	20250108	165000	46033945	960	960	960	960	0
141	20250108	164900	46033945	960	960	960	960	0
142	20250108	164800	46033945	960	960	960	960	0
143	20250108	164700	46033945	960	960	960	960	0
144	20250108	164600	46033945	960	960	960	960	0
145	20250108	164500	46033945	960	960	960	960	0
146	20250108	164400	46033945	960	960	960	960	0
147	20250108	164300	46033945	960	960	960	960	0
148	20250108	164200	46033945	960	960	960	960	0
149	20250108	164100	46033945	960	960	960	960	0
150	20250108	164000	46033945	960	960	960	960	0
151	20250108	163900	46033945	960	960	960	960	0
152	20250108	163800	46033945	960	960	960	960	1194
153	20250108	163700	46033945	960	960	960	960	0
154	20250108	163600	46033945	960	960	960	960	0
155	20250108	163500	46033945	960	960	960	960	0
156	20250108	163400	46033945	960	960	960	960	0
157	20250108	163300	46033945	960	960	960	960	0
158	20250108	163200	46033945	960	960	960	960	0
159	20250108	163100	46033945	960	960	960	960	0
160	20250108	163000	46033945	960	960	960	960	0
161	20250108	162900	46033945	960	960	960	960	0
162	20250108	162800	46033945	960	960	960	960	0
163	20250108	162700	46033945	960	960	960	960	0
164	20250108	162600	46033945	960	960	960	960	0
165	20250108	162500	46033945	960	960	960	960	0
166	20250108	162400	46033945	960	960	960	960	0
167	20250108	162300	46033945	960	960	960	960	0
168	20250108	162200	46033945	960	960	960	960	0
169	20250108	162100	46033945	960	960	960	960	0
170	20250108	162000	46033945	960	960	960	960	0
171	20250108	161900	46033945	960	960	960	960	0
172	20250108	161800	46033945	960	960	960	960	0
173	20250108	161700	46033945	960	960	960	960	0
174	20250108	161600	46033945	960	960	960	960	0
175	20250108	161500	46033945	960	960	960	960	0
176	20250108	161400	46033945	960	960	960	960	0
177	20250108	161300	46033945	960	960	960	960	0
178	20250108	161200	46033945	960	960	960	960	0
179	20250108	161100	46033945	960	960	960	960	0
180	20250108	161000	46033945	960	960	960	960	0
181	20250108	160900	46033945	960	960	960	960	0
182	20250108	160800	46033945	960	960	960	960	1194
183	20250108	160700	46033945	960	960	960	960	0
184	20250108	160600	46033945	960	960	960	960	0
185	20250108	160500	46033945	960	960	960	960	0
186	20250108	160400	46033945	960	960	960	960	0
187	20250108	160300	46033945	960	960	960	960	0
188	20250108	160200	46033945	960	960	960	960	0
189	20250108	160100	46033945	960	960	960	960	0
190	20250108	160000	46033945	960	960	960	960	0
191	20250108	155900	46033945	960	960	960	960	0
192	20250108	155800	46033945	960	960	960	960	0
193	20250108	155700	46033945	960	960	960	960	0
194	20250108	155600	46033945	960	960	960	960	0
195	20250108	155500	46033945	960	960	960	960	0
196	20250108	155400	46033945	960	960	960	960	0
197	20250108	155300	46033945	960	960	960	960	0
198	20250108	155200	46033945	960	960	960	960	0
199	20250108	155100	46033945	960	960	960	960	0
200	20250108	155000	46033945	960	960	960	960	0
201	20250108	154900	46033945	960	960	960	960	0
202	20250108	154800	46033945	960	960	960	960	0
203	20250108	154700	46033945	960	960	960	960	0
204	20250108	154600	46033945	960	960	960	960	0
205	20250108	154500	46033945	960	960	960	960	0
206	20250108	154400	46033945	960	960	960	960	0
207	20250108	154300	46033945	960	960	960	960	0
208	20250108	154200	46033945	960	960	960	960	0
209	20250108	154100	46033945	960	960	960	960	0
210	20250108	154000	46033945	960	960	960	960	0
211	20250108	153900	46033945	960	960	960	960	0
212	20250108	153800	46033945	960	960	960	960	1194
213	20250108	153700	46033945	960	960	960	960	0
214	20250108	153600	46033945	960	960	960	960	0
215	20250108	153500	46033945	960	960	960	960	0
216	20250108	153400	46033945	960	960	960	960	0
217	20250108	153300	46033945	960	960	960	960	0
218	20250108	153200	46033945	960	960	960	960	0
219	20250108	153100	46033945	960	960	960	960	0
220	20250108	153000	46033945	960	960	960	960	1194
221	20250108	152900	44887705	950	950	950	950	0
222	20250108	152800	44887705	950	950	950	950	0
223	20250108	152700	44887705	950	950	950	950	0
224	20250108	152600	44887705	950	950	950	950	0
225	20250108	152500	44887705	950	950	950	950	0
226	20250108	152400	44887705	950	950	950	950	0
227	20250108	152300	44887705	950	950	950	950	0
228	20250108	152200	44887705	950	950	950	950	0
229	20250108	152100	44887705	950	950	950	950	0
230	20250108	152000	44887705	950	950	950	950	0
231	20250108	151900	44887705	950	951	951	950	271
232	20250108	151800	44630055	955	955	955	955	118
233	20250108	151700	44517365	955	955	955	955	1
234	20250108	151600	44516410	955	955	955	955	1
235	20250108	151500	44515455	960	960	960	960	9
236	20250108	151400	44506815	955	955	955	955	0
237	20250108	151300	44506815	955	955	955	955	24
238	20250108	151200	44483895	961	961	961	961	0
239	20250108	151100	44483895	961	961	961	961	0
240	20250108	151000	44483895	961	961	961	961	0
241	20250108	150900	44483895	961	961	961	961	0
242	20250108	150800	44483895	961	961	961	961	221
243	20250108	150700	44271514	960	960	960	960	0
244	20250108	150600	44271514	960	960	960	960	12
245	20250108	150500	44259994	960	960	961	960	132
246	20250108	150400	44133273	955	955	961	955	33
247	20250108	150300	44101698	955	960	960	955	333
248	20250108	150200	43782183	961	961	961	961	0
249	20250108	150100	43782183	961	961	961	961	0
250	20250108	150000	43782183	961	961	961	961	0
251	20250108	145900	43782183	961	960	961	960	731
252	20250108	145800	43079702	961	961	961	961	0
253	20250108	145700	43079702	961	961	961	961	0
254	20250108	145600	43079702	961	961	961	961	0
255	20250108	145500	43079702	961	961	961	961	0
256	20250108	145400	43079702	961	961	961	961	0
257	20250108	145300	43079702	961	961	961	961	0
258	20250108	145200	43079702	961	961	961	961	0
259	20250108	145100	43079702	961	961	961	961	0
260	20250108	145000	43079702	961	961	961	961	0
261	20250108	144900	43079702	961	961	961	961	0
262	20250108	144800	43079702	961	961	961	961	0
263	20250108	144700	43079702	961	961	961	961	1
264	20250108	144600	43078741	961	961	961	961	0
265	20250108	144500	43078741	961	961	961	961	0
266	20250108	144400	43078741	961	959	961	959	20
267	20250108	144300	43059534	958	958	958	958	0
268	20250108	144200	43059534	958	958	958	958	0
269	20250108	144100	43059534	958	958	958	958	0
270	20250108	144000	43059534	958	956	958	956	2
271	20250108	143900	43057620	947	951	951	947	3
272	20250108	143800	43054773	961	961	961	961	0
273	20250108	143700	43054773	961	961	961	961	0
274	20250108	143600	43054773	961	961	961	961	0
275	20250108	143500	43054773	961	961	961	961	0
276	20250108	143400	43054773	961	961	961	961	0
277	20250108	143300	43054773	961	961	961	961	0
278	20250108	143200	43054773	961	961	961	961	0
279	20250108	143100	43054773	961	961	961	961	20
280	20250108	143000	43035553	962	962	962	962	0
281	20250108	142900	43035553	962	962	962	962	0
282	20250108	142800	43035553	962	962	962	962	0
283	20250108	142700	43035553	962	962	962	962	0
284	20250108	142600	43035553	962	962	962	962	0
285	20250108	142500	43035553	962	962	962	962	0
286	20250108	142400	43035553	962	962	962	962	0
287	20250108	142300	43035553	962	962	962	962	0
288	20250108	142200	43035553	962	962	962	962	0
289	20250108	142100	43035553	962	962	962	962	0
290	20250108	142000	43035553	962	962	962	962	0
291	20250108	141900	43035553	962	962	962	962	0
292	20250108	141800	43035553	962	962	962	962	0
293	20250108	141700	43035553	962	962	962	962	0
294	20250108	141600	43035553	962	962	962	962	0
295	20250108	141500	43035553	962	962	962	962	0
296	20250108	141400	43035553	962	962	962	962	0
297	20250108	141300	43035553	962	962	962	962	0
298	20250108	141200	43035553	962	962	962	962	0
299	20250108	141100	43035553	962	962	962	962	0
300	20250108	141000	43035553	962	962	962	962	0
301	20250108	140900	43035553	962	962	962	962	0
302	20250108	140800	43035553	962	962	962	962	0
303	20250108	140700	43035553	962	962	962	962	0
304	20250108	140600	43035553	962	962	962	962	0
305	20250108	140500	43035553	962	962	962	962	0
306	20250108	140400	43035553	962	962	962	962	0
307	20250108	140300	43035553	962	962	962	962	0
308	20250108	140200	43035553	962	962	962	962	0
309	20250108	140100	43035553	962	962	962	962	0
310	20250108	140000	43035553	962	962	962	962	0
311	20250108	135900	43035553	962	962	962	962	0
312	20250108	135800	43035553	962	955	962	955	10
313	20250108	135700	43025987	946	962	962	946	43
314	20250108	135600	42984853	963	963	963	963	0
315	20250108	135500	42984853	963	963	963	963	0
316	20250108	135400	42984853	963	963	963	963	0
317	20250108	135300	42984853	963	963	963	963	0
318	20250108	135200	42984853	963	963	963	963	0
319	20250108	135100	42984853	963	963	963	963	0
320	20250108	135000	42984853	963	963	963	963	0
321	20250108	134900	42984853	963	963	963	963	0
322	20250108	134800	42984853	963	963	963	963	0
323	20250108	134700	42984853	963	963	963	963	0
324	20250108	134600	42984853	963	963	963	963	0
325	20250108	134500	42984853	963	963	963	963	0
326	20250108	134400	42984853	963	963	963	963	0
327	20250108	134300	42984853	963	963	963	963	0
328	20250108	134200	42984853	963	963	963	963	0
329	20250108	134100	42984853	963	963	963	963	0
330	20250108	134000	42984853	963	963	963	963	0
331	20250108	133900	42984853	963	963	963	963	0
332	20250108	133800	42984853	963	963	963	963	0
333	20250108	133700	42984853	963	963	963	963	0
334	20250108	133600	42984853	963	963	963	963	0
335	20250108	133500	42984853	963	963	963	963	0
336	20250108	133400	42984853	963	963	963	963	0
337	20250108	133300	42984853	963	963	963	963	0
338	20250108	133200	42984853	963	963	963	963	1
339	20250108	133100	42983890	963	963	963	963	1979
340	20250108	133000	41078113	964	964	964	964	0
341	20250108	132900	41078113	964	948	964	948	1682
342	20250108	132800	39481497	948	948	948	948	954
343	20250108	132700	38577105	948	948	948	947	457
344	20250108	132600	38143872	946	945	946	945	6397
345	20250108	132500	32094273	945	946	946	945	91
346	20250108	132400	32008224	946	941	946	941	7988
347	20250108	132300	24468640	940	940	940	940	0
348	20250108	132200	24468640	940	940	940	940	0
349	20250108	132100	24468640	940	940	940	940	0
350	20250108	132000	24468640	940	940	940	940	0
351	20250108	131900	24468640	940	940	940	940	0
352	20250108	131800	24468640	940	939	940	939	100
353	20250108	131700	24374739	939	937	939	937	826
354	20250108	131600	23600144	937	937	937	937	0
355	20250108	131500	23600144	937	937	937	937	0
356	20250108	131400	23600144	937	937	937	937	30
357	20250108	131300	23572034	937	937	937	937	10
358	20250108	131200	23562664	936	936	936	936	0
359	20250108	131100	23562664	936	936	936	936	0
360	20250108	131000	23562664	936	936	936	936	0
361	20250108	130900	23562664	936	936	936	936	0
362	20250108	130800	23562664	936	936	936	936	3030
363	20250108	130700	20726584	936	936	936	936	0
364	20250108	130600	20726584	936	936	936	936	0
365	20250108	130500	20726584	936	936	936	936	0
366	20250108	130400	20726584	936	936	936	936	271
367	20250108	130300	20472928	936	936	936	936	0
368	20250108	130200	20472928	936	936	936	936	0
369	20250108	130100	20472928	936	936	936	936	0
370	20250108	130000	20472928	936	936	936	936	0
371	20250108	125900	20472928	936	936	936	936	0
372	20250108	125800	20472928	936	936	936	936	16
373	20250108	125700	20457952	936	936	936	936	0
374	20250108	125600	20457952	936	936	936	936	0
375	20250108	125500	20457952	936	936	936	936	0
376	20250108	125400	20457952	936	936	936	936	0
377	20250108	125300	20457952	936	936	936	936	0
378	20250108	125200	20457952	936	936	936	936	1
379	20250108	125100	20457016	936	934	936	934	2000
380	20250108	125000	18585026	936	926	936	925	15
381	20250108	124900	18571124	936	928	936	927	19
382	20250108	124800	18553490	937	937	937	937	0
383	20250108	124700	18553490	937	931	937	929	25
384	20250108	124600	18530234	939	939	939	939	0
385	20250108	124500	18530234	939	939	939	939	0
386	20250108	124400	18530234	939	939	939	939	0
387	20250108	124300	18530234	939	939	939	939	0
388	20250108	124200	18530234	939	939	939	939	0
389	20250108	124100	18530234	939	939	939	939	0
390	20250108	124000	18530234	939	939	939	939	0
391	20250108	123900	18530234	939	939	939	939	0
392	20250108	123800	18530234	939	939	939	939	0
393	20250108	123700	18530234	939	939	939	939	0
394	20250108	123600	18530234	939	939	939	939	0
395	20250108	123500	18530234	939	939	939	939	0
396	20250108	123400	18530234	939	939	939	939	1
397	20250108	123300	18529295	938	938	938	938	990
398	20250108	123200	17600675	938	938	938	938	0
399	20250108	123100	17600675	938	938	938	938	0
400	20250108	123000	17600675	938	938	938	938	0
401	20250108	122900	17600675	938	938	938	938	0
402	20250108	122800	17600675	938	938	938	938	0
403	20250108	122700	17600675	938	938	938	938	0
404	20250108	122600	17600675	938	938	938	938	0
405	20250108	122500	17600675	938	938	938	938	0
406	20250108	122400	17600675	938	938	938	938	0
407	20250108	122300	17600675	938	938	938	938	0
408	20250108	122200	17600675	938	938	938	938	0
409	20250108	122100	17600675	938	938	938	938	0
410	20250108	122000	17600675	938	938	938	938	0
411	20250108	121900	17600675	938	938	938	938	0
412	20250108	121800	17600675	938	938	938	938	0
413	20250108	121700	17600675	938	938	938	938	1
414	20250108	121600	17599737	929	929	929	929	0
415	20250108	121500	17599737	929	929	929	929	0
416	20250108	121400	17599737	929	929	929	929	0
417	20250108	121300	17599737	929	929	929	929	0
418	20250108	121200	17599737	929	929	929	929	152
419	20250108	121100	17458529	930	930	930	930	0
420	20250108	121000	17458529	930	930	930	930	0
421	20250108	120900	17458529	930	930	930	930	0
422	20250108	120800	17458529	930	930	930	930	0
423	20250108	120700	17458529	930	930	930	930	0
424	20250108	120600	17458529	930	930	930	930	0
425	20250108	120500	17458529	930	930	930	930	0
426	20250108	120400	17458529	930	930	930	930	0
427	20250108	120300	17458529	930	930	930	930	0
428	20250108	120200	17458529	930	930	930	930	0
429	20250108	120100	17458529	930	935	935	930	625
430	20250108	120000	16877183	941	941	941	941	0
431	20250108	115900	16877183	941	941	941	941	0
432	20250108	115800	16877183	941	941	941	941	0
433	20250108	115700	16877183	941	941	941	941	0
434	20250108	115600	16877183	941	941	941	941	0
435	20250108	115500	16877183	941	941	941	941	0
436	20250108	115400	16877183	941	941	941	941	0
437	20250108	115300	16877183	941	941	941	941	0
438	20250108	115200	16877183	941	941	941	941	1
439	20250108	115100	16876242	941	941	941	941	1
440	20250108	115000	16875301	941	941	941	941	0
441	20250108	114900	16875301	941	941	941	941	19
442	20250108	114800	16857422	942	942	942	942	0
443	20250108	114700	16857422	942	942	942	942	0
444	20250108	114600	16857422	942	942	942	942	0
445	20250108	114500	16857422	942	942	942	942	0
446	20250108	114400	16857422	942	942	942	942	10
447	20250108	114300	16848002	942	942	942	942	905
448	20250108	114200	15995492	942	942	942	942	0
449	20250108	114100	15995492	942	942	942	942	0
450	20250108	114000	15995492	942	942	942	942	0
451	20250108	113900	15995492	942	942	942	942	0
452	20250108	113800	15995492	942	942	942	942	0
453	20250108	113700	15995492	942	942	942	942	114
454	20250108	113600	15888104	943	943	943	943	0
455	20250108	113500	15888104	943	943	943	943	0
456	20250108	113400	15888104	943	943	943	943	0
457	20250108	113300	15888104	943	943	943	943	0
458	20250108	113200	15888104	943	943	943	943	0
459	20250108	113100	15888104	943	943	943	943	0
460	20250108	113000	15888104	943	943	943	943	0
461	20250108	112900	15888104	943	943	943	943	0
462	20250108	112800	15888104	943	943	943	943	0
463	20250108	112700	15888104	943	943	943	943	0
464	20250108	112600	15888104	943	943	943	943	0
465	20250108	112500	15888104	943	943	943	943	0
466	20250108	112400	15888104	943	943	943	943	0
467	20250108	112300	15888104	943	943	943	943	0
468	20250108	112200	15888104	943	943	943	943	0
469	20250108	112100	15888104	943	943	943	943	0
470	20250108	112000	15888104	943	943	943	943	0
471	20250108	111900	15888104	943	943	943	943	0
472	20250108	111800	15888104	943	943	943	943	0
473	20250108	111700	15888104	943	943	943	943	0
474	20250108	111600	15888104	943	943	943	943	1
475	20250108	111500	15887161	943	943	943	943	0
476	20250108	111400	15887161	943	943	943	943	0
477	20250108	111300	15887161	943	943	943	943	0
478	20250108	111200	15887161	943	943	943	943	0
479	20250108	111100	15887161	943	943	943	943	0
480	20250108	111000	15887161	943	943	943	943	0
481	20250108	110900	15887161	943	943	943	943	0
482	20250108	110800	15887161	943	943	943	943	0
483	20250108	110700	15887161	943	943	943	943	0
484	20250108	110600	15887161	943	943	943	943	17
485	20250108	110500	15871130	943	943	943	943	0
486	20250108	110400	15871130	943	943	943	943	0
487	20250108	110300	15871130	943	943	943	943	0
488	20250108	110200	15871130	943	943	943	943	1
489	20250108	110100	15870187	943	943	943	943	0
490	20250108	110000	15870187	943	943	943	943	0
491	20250108	105900	15870187	943	943	943	943	0
492	20250108	105800	15870187	943	943	943	943	8
493	20250108	105700	15862643	943	943	943	943	1
494	20250108	105600	15861700	943	943	943	943	0
495	20250108	105500	15861700	943	943	943	943	0
496	20250108	105400	15861700	943	943	943	943	0
497	20250108	105300	15861700	943	943	943	943	20
498	20250108	105200	15842840	943	943	943	943	0
499	20250108	105100	15842840	943	943	943	943	0
500	20250108	105000	15842840	943	943	943	943	0
501	20250108	104900	15842840	943	943	943	943	0
502	20250108	104800	15842840	943	943	943	943	0
503	20250108	104700	15842840	943	943	943	943	0
504	20250108	104600	15842840	943	943	943	943	0
505	20250108	104500	15842840	943	943	943	943	0
506	20250108	104400	15842840	943	943	943	943	0
507	20250108	104300	15842840	943	943	943	943	0
508	20250108	104200	15842840	943	943	943	943	0
509	20250108	104100	15842840	943	943	943	943	0
510	20250108	104000	15842840	943	943	943	943	0
511	20250108	103900	15842840	943	943	943	943	0
512	20250108	103800	15842840	943	943	943	943	0
513	20250108	103700	15842840	943	943	943	943	0
514	20250108	103600	15842840	943	943	943	943	0
515	20250108	103500	15842840	943	943	943	943	0
516	20250108	103400	15842840	943	943	943	943	100
517	20250108	103300	15748540	943	943	943	943	0
518	20250108	103200	15748540	943	943	943	943	0
519	20250108	103100	15748540	943	943	943	943	0
520	20250108	103000	15748540	943	943	943	943	0
521	20250108	102900	15748540	943	943	943	943	0
522	20250108	102800	15748540	943	943	943	943	0
523	20250108	102700	15748540	943	943	943	943	0
524	20250108	102600	15748540	943	943	943	943	0
525	20250108	102500	15748540	943	943	943	943	0
526	20250108	102400	15748540	943	943	943	943	0
527	20250108	102300	15748540	943	943	943	943	0
528	20250108	102200	15748540	943	943	943	943	0
529	20250108	102100	15748540	943	943	943	943	0
530	20250108	102000	15748540	943	943	943	943	200
531	20250108	101900	15559940	945	945	945	945	0
532	20250108	101800	15559940	945	945	945	945	0
533	20250108	101700	15559940	945	945	945	945	0
534	20250108	101600	15559940	945	945	945	945	0
535	20250108	101500	15559940	945	945	945	945	0
536	20250108	101400	15559940	945	945	945	945	0
537	20250108	101300	15559940	945	945	945	945	0
538	20250108	101200	15559940	945	945	945	945	0
539	20250108	101100	15559940	945	945	945	945	0
540	20250108	101000	15559940	945	945	945	945	0
541	20250108	100900	15559940	945	945	945	945	0
542	20250108	100800	15559940	945	945	945	945	0
543	20250108	100700	15559940	945	945	945	945	0
544	20250108	100600	15559940	945	945	945	945	0
545	20250108	100500	15559940	945	945	945	945	0
546	20250108	100400	15559940	945	945	945	945	0
547	20250108	100300	15559940	945	945	945	945	0
548	20250108	100200	15559940	945	933	945	933	8
549	20250108	100100	15552433	931	931	931	931	0
550	20250108	100000	15552433	931	931	931	931	0
551	20250108	095900	15552433	931	933	933	931	2
552	20250108	095800	15550569	935	935	935	935	0
553	20250108	095700	15550569	935	935	935	935	1
554	20250108	095600	15549634	945	945	945	945	0
555	20250108	095500	15549634	945	933	945	926	694
556	20250108	095400	14899515	934	938	938	934	5
557	20250108	095300	14894835	939	939	939	939	1
558	20250108	095200	14893896	940	940	940	940	1
559	20250108	095100	14892956	944	944	944	944	333
560	20250108	095000	14578604	945	945	945	945	0
561	20250108	094900	14578604	945	945	945	945	0
562	20250108	094800	14578604	945	945	945	945	0
563	20250108	094700	14578604	945	945	945	945	0
564	20250108	094600	14578604	945	945	945	945	0
565	20250108	094500	14578604	945	945	945	945	0
566	20250108	094400	14578604	945	945	945	945	0
567	20250108	094300	14578604	945	944	945	944	90
568	20250108	094200	14493555	944	944	944	944	605
569	20250108	094100	13922435	944	944	944	944	0
570	20250108	094000	13922435	944	944	944	944	0
571	20250108	093900	13922435	944	944	944	944	0
572	20250108	093800	13922435	944	944	944	944	2
573	20250108	093700	13920547	941	941	941	941	0
574	20250108	093600	13920547	941	941	941	941	0
575	20250108	093500	13920547	941	941	941	941	0
576	20250108	093400	13920547	941	941	941	941	500
577	20250108	093300	13450047	944	944	944	944	2
578	20250108	093200	13448159	944	944	944	944	400
579	20250108	093100	13070559	948	948	948	948	0
580	20250108	093000	13070559	948	931	948	931	100
581	20250108	092900	12976631	931	929	931	929	3000
582	20250108	092800	10184691	930	930	930	930	2000
583	20250108	092700	8324691	930	930	931	930	3649
584	20250108	092600	4930979	930	926	930	926	1200
585	20250108	092500	3817607	926	926	926	926	0
586	20250108	092400	3817607	926	926	926	926	0
587	20250108	092300	3817607	926	926	926	926	0
588	20250108	092200	3817607	926	926	926	926	1
589	20250108	092100	3816681	926	926	926	926	0
590	20250108	092000	3816681	926	926	926	926	0
591	20250108	091900	3816681	926	920	927	917	627
592	20250108	091800	3235479	915	915	915	915	0
593	20250108	091700	3235479	915	915	915	915	358
594	20250108	091600	2907909	915	915	915	915	24
595	20250108	091500	2885949	915	918	918	915	126
596	20250108	091400	2770516	917	917	917	917	50
597	20250108	091300	2724666	916	916	916	916	20
598	20250108	091200	2706346	916	915	916	915	124
599	20250108	091100	2592792	911	911	911	911	0
600	20250108	091000	2592792	911	911	911	911	0
601	20250108	090900	2592792	911	911	911	911	1
602	20250108	090800	2591881	912	912	912	912	0
603	20250108	090700	2591881	912	912	912	912	0
604	20250108	090600	2591881	912	912	912	912	0
605	20250108	090500	2591881	912	922	922	911	1788
606	20250108	090400	959977	930	930	931	930	780
607	20250108	090300	234197	931	931	931	931	0
608	20250108	090200	234197	931	931	931	931	0
609	20250108	090100	234197	931	931	931	931	1
610	20250108	090000	233266	922	922	922	922	253