KissMeData/307870/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	211100	98217626	922	922	922	922	5028
3	20250115	211000	98217626	922	922	922	922	0
4	20250115	210900	98217626	922	922	922	922	0
5	20250115	210800	98217626	922	922	922	922	0
6	20250115	210700	98217626	922	922	922	922	0
7	20250115	210600	98217626	922	922	922	922	0
8	20250115	210500	98217626	922	922	922	922	0
9	20250115	210400	98217626	922	922	922	922	0
10	20250115	210300	98217626	922	922	922	922	0
11	20250115	210200	98217626	922	922	922	922	0
12	20250115	210100	98217626	922	922	922	922	0
13	20250115	210000	98217626	922	922	922	922	0
14	20250115	205900	98217626	922	922	922	922	0
15	20250115	205800	98217626	922	922	922	922	0
16	20250115	205700	98217626	922	922	922	922	0
17	20250115	205600	98217626	922	922	922	922	0
18	20250115	205500	98217626	922	922	922	922	0
19	20250115	205400	98217626	922	922	922	922	0
20	20250115	205300	98217626	922	922	922	922	0
21	20250115	205200	98217626	922	922	922	922	0
22	20250115	205100	98217626	922	922	922	922	0
23	20250115	205000	98217626	922	922	922	922	0
24	20250115	204900	98217626	922	922	922	922	0
25	20250115	204800	98217626	922	922	922	922	0
26	20250115	204700	98217626	922	922	922	922	0
27	20250115	204600	98217626	922	922	922	922	0
28	20250115	204500	98217626	922	922	922	922	0
29	20250115	204400	98217626	922	922	922	922	0
30	20250115	204300	98217626	922	922	922	922	0
31	20250115	204200	98217626	922	922	922	922	0
32	20250115	204100	98217626	922	922	922	922	5028
33	20250115	204000	98217626	922	922	922	922	0
34	20250115	203900	98217626	922	922	922	922	0
35	20250115	203800	98217626	922	922	922	922	0
36	20250115	203700	98217626	922	922	922	922	0
37	20250115	203600	98217626	922	922	922	922	0
38	20250115	203500	98217626	922	922	922	922	0
39	20250115	203400	98217626	922	922	922	922	0
40	20250115	203300	98217626	922	922	922	922	0
41	20250115	203200	98217626	922	922	922	922	0
42	20250115	203100	98217626	922	922	922	922	0
43	20250115	203000	98217626	922	922	922	922	0
44	20250115	202900	98217626	922	922	922	922	0
45	20250115	202800	98217626	922	922	922	922	0
46	20250115	202700	98217626	922	922	922	922	0
47	20250115	202600	98217626	922	922	922	922	0
48	20250115	202500	98217626	922	922	922	922	0
49	20250115	202400	98217626	922	922	922	922	0
50	20250115	202300	98217626	922	922	922	922	0
51	20250115	202200	98217626	922	922	922	922	0
52	20250115	202100	98217626	922	922	922	922	0
53	20250115	202000	98217626	922	922	922	922	0
54	20250115	201900	98217626	922	922	922	922	0
55	20250115	201800	98217626	922	922	922	922	0
56	20250115	201700	98217626	922	922	922	922	0
57	20250115	201600	98217626	922	922	922	922	0
58	20250115	201500	98217626	922	922	922	922	0
59	20250115	201400	98217626	922	922	922	922	0
60	20250115	201300	98217626	922	922	922	922	0
61	20250115	201200	98217626	922	922	922	922	0
62	20250115	201100	98217626	922	922	922	922	5028
63	20250115	201000	98217626	922	922	922	922	0
64	20250115	200900	98217626	922	922	922	922	0
65	20250115	200800	98217626	922	922	922	922	0
66	20250115	200700	98217626	922	922	922	922	0
67	20250115	200600	98217626	922	922	922	922	0
68	20250115	200500	98217626	922	922	922	922	0
69	20250115	200400	98217626	922	922	922	922	0
70	20250115	200300	98217626	922	922	922	922	0
71	20250115	200200	98217626	922	922	922	922	0
72	20250115	200100	98217626	922	922	922	922	0
73	20250115	200000	98217626	922	922	922	922	0
74	20250115	195900	98217626	922	922	922	922	0
75	20250115	195800	98217626	922	922	922	922	0
76	20250115	195700	98217626	922	922	922	922	0
77	20250115	195600	98217626	922	922	922	922	0
78	20250115	195500	98217626	922	922	922	922	0
79	20250115	195400	98217626	922	922	922	922	0
80	20250115	195300	98217626	922	922	922	922	0
81	20250115	195200	98217626	922	922	922	922	0
82	20250115	195100	98217626	922	922	922	922	0
83	20250115	195000	98217626	922	922	922	922	0
84	20250115	194900	98217626	922	922	922	922	0
85	20250115	194800	98217626	922	922	922	922	0
86	20250115	194700	98217626	922	922	922	922	0
87	20250115	194600	98217626	922	922	922	922	0
88	20250115	194500	98217626	922	922	922	922	0
89	20250115	194400	98217626	922	922	922	922	0
90	20250115	194300	98217626	922	922	922	922	0
91	20250115	194200	98217626	922	922	922	922	0
92	20250115	194100	98217626	922	922	922	922	5028
93	20250115	194000	98217626	922	922	922	922	0
94	20250115	193900	98217626	922	922	922	922	0
95	20250115	193800	98217626	922	922	922	922	0
96	20250115	193700	98217626	922	922	922	922	0
97	20250115	193600	98217626	922	922	922	922	0
98	20250115	193500	98217626	922	922	922	922	0
99	20250115	193400	98217626	922	922	922	922	0
100	20250115	193300	98217626	922	922	922	922	0
101	20250115	193200	98217626	922	922	922	922	0
102	20250115	193100	98217626	922	922	922	922	0
103	20250115	193000	98217626	922	922	922	922	0
104	20250115	192900	98217626	922	922	922	922	0
105	20250115	192800	98217626	922	922	922	922	0
106	20250115	192700	98217626	922	922	922	922	0
107	20250115	192600	98217626	922	922	922	922	0
108	20250115	192500	98217626	922	922	922	922	0
109	20250115	192400	98217626	922	922	922	922	0
110	20250115	192300	98217626	922	922	922	922	0
111	20250115	192200	98217626	922	922	922	922	0
112	20250115	192100	98217626	922	922	922	922	0
113	20250115	192000	98217626	922	922	922	922	0
114	20250115	191900	98217626	922	922	922	922	0
115	20250115	191800	98217626	922	922	922	922	0
116	20250115	191700	98217626	922	922	922	922	0
117	20250115	191600	98217626	922	922	922	922	0
118	20250115	191500	98217626	922	922	922	922	0
119	20250115	191400	98217626	922	922	922	922	0
120	20250115	191300	98217626	922	922	922	922	0
121	20250115	191200	98217626	922	922	922	922	0
122	20250115	191100	98217626	922	922	922	922	5028
123	20250115	191000	98217626	922	922	922	922	0
124	20250115	190900	98217626	922	922	922	922	0
125	20250115	190800	98217626	922	922	922	922	0
126	20250115	190700	98217626	922	922	922	922	0
127	20250115	190600	98217626	922	922	922	922	0
128	20250115	190500	98217626	922	922	922	922	0
129	20250115	190400	98217626	922	922	922	922	0
130	20250115	190300	98217626	922	922	922	922	0
131	20250115	190200	98217626	922	922	922	922	0
132	20250115	190100	98217626	922	922	922	922	0
133	20250115	190000	98217626	922	922	922	922	0
134	20250115	185900	98217626	922	922	922	922	0
135	20250115	185800	98217626	922	922	922	922	0
136	20250115	185700	98217626	922	922	922	922	0
137	20250115	185600	98217626	922	922	922	922	0
138	20250115	185500	98217626	922	922	922	922	0
139	20250115	185400	98217626	922	922	922	922	0
140	20250115	185300	98217626	922	922	922	922	0
141	20250115	185200	98217626	922	922	922	922	0
142	20250115	185100	98217626	922	922	922	922	0
143	20250115	185000	98217626	922	922	922	922	0
144	20250115	184900	98217626	922	922	922	922	0
145	20250115	184800	98217626	922	922	922	922	0
146	20250115	184700	98217626	922	922	922	922	0
147	20250115	184600	98217626	922	922	922	922	0
148	20250115	184500	98217626	922	922	922	922	0
149	20250115	184400	98217626	922	922	922	922	0
150	20250115	184300	98217626	922	922	922	922	0
151	20250115	184200	98217626	922	922	922	922	0
152	20250115	184100	98217626	922	922	922	922	5028
153	20250115	184000	98217626	922	922	922	922	0
154	20250115	183900	98217626	922	922	922	922	0
155	20250115	183800	98217626	922	922	922	922	0
156	20250115	183700	98217626	922	922	922	922	0
157	20250115	183600	98217626	922	922	922	922	0
158	20250115	183500	98217626	922	922	922	922	0
159	20250115	183400	98217626	922	922	922	922	0
160	20250115	183300	98217626	922	922	922	922	0
161	20250115	183200	98217626	922	922	922	922	0
162	20250115	183100	98217626	922	922	922	922	0
163	20250115	183000	98217626	922	922	922	922	0
164	20250115	182900	98217626	922	922	922	922	0
165	20250115	182800	98217626	922	922	922	922	0
166	20250115	182700	98217626	922	922	922	922	0
167	20250115	182600	98217626	922	922	922	922	0
168	20250115	182500	98217626	922	922	922	922	0
169	20250115	182400	98217626	922	922	922	922	0
170	20250115	182300	98217626	922	922	922	922	0
171	20250115	182200	98217626	922	922	922	922	0
172	20250115	182100	98217626	922	922	922	922	0
173	20250115	182000	98217626	922	922	922	922	0
174	20250115	181900	98217626	922	922	922	922	0
175	20250115	181800	98217626	922	922	922	922	0
176	20250115	181700	98217626	922	922	922	922	0
177	20250115	181600	98217626	922	922	922	922	0
178	20250115	181500	98217626	922	922	922	922	0
179	20250115	181400	98217626	922	922	922	922	0
180	20250115	181300	98217626	922	922	922	922	0
181	20250115	181200	98217626	922	922	922	922	0
182	20250115	181100	98217626	922	922	922	922	5028
183	20250115	181000	98217626	922	922	922	922	0
184	20250115	180900	98217626	922	922	922	922	0
185	20250115	180800	98217626	922	922	922	922	0
186	20250115	180700	98217626	922	922	922	922	0
187	20250115	180600	98217626	922	922	922	922	0
188	20250115	180500	98217626	922	922	922	922	0
189	20250115	180400	98217626	922	922	922	922	0
190	20250115	180300	98217626	922	922	922	922	0
191	20250115	180200	98217626	922	922	922	922	0
192	20250115	180100	98217626	922	922	922	922	0
193	20250115	180000	98217626	922	922	922	922	0
194	20250115	175900	98217626	922	922	922	922	0
195	20250115	175800	98217626	922	922	922	922	0
196	20250115	175700	98217626	922	922	922	922	0
197	20250115	175600	98217626	922	922	922	922	0
198	20250115	175500	98217626	922	922	922	922	0
199	20250115	175400	98217626	922	922	922	922	0
200	20250115	175300	98217626	922	922	922	922	0
201	20250115	175200	98217626	922	922	922	922	0
202	20250115	175100	98217626	922	922	922	922	0
203	20250115	175000	98217626	922	922	922	922	0
204	20250115	174900	98217626	922	922	922	922	0
205	20250115	174800	98217626	922	922	922	922	0
206	20250115	174700	98217626	922	922	922	922	0
207	20250115	174600	98217626	922	922	922	922	0
208	20250115	174500	98217626	922	922	922	922	0
209	20250115	174400	98217626	922	922	922	922	0
210	20250115	174300	98217626	922	922	922	922	0
211	20250115	174200	98217626	922	922	922	922	0
212	20250115	174100	98217626	922	922	922	922	5028
213	20250115	174000	98217626	922	922	922	922	0
214	20250115	173900	98217626	922	922	922	922	0
215	20250115	173800	98217626	922	922	922	922	0
216	20250115	173700	98217626	922	922	922	922	0
217	20250115	173600	98217626	922	922	922	922	0
218	20250115	173500	98217626	922	922	922	922	0
219	20250115	173400	98217626	922	922	922	922	0
220	20250115	173300	98217626	922	922	922	922	0
221	20250115	173200	98217626	922	922	922	922	0
222	20250115	173100	98217626	922	922	922	922	0
223	20250115	173000	98217626	922	922	922	922	0
224	20250115	172900	98217626	922	922	922	922	0
225	20250115	172800	98217626	922	922	922	922	0
226	20250115	172700	98217626	922	922	922	922	0
227	20250115	172600	98217626	922	922	922	922	0
228	20250115	172500	98217626	922	922	922	922	0
229	20250115	172400	98217626	922	922	922	922	0
230	20250115	172300	98217626	922	922	922	922	0
231	20250115	172200	98217626	922	922	922	922	0
232	20250115	172100	98217626	922	922	922	922	0
233	20250115	172000	98217626	922	922	922	922	0
234	20250115	171900	98217626	922	922	922	922	0
235	20250115	171800	98217626	922	922	922	922	0
236	20250115	171700	98217626	922	922	922	922	0
237	20250115	171600	98217626	922	922	922	922	0
238	20250115	171500	98217626	922	922	922	922	0
239	20250115	171400	98217626	922	922	922	922	0
240	20250115	171300	98217626	922	922	922	922	0
241	20250115	171200	98217626	922	922	922	922	0
242	20250115	171100	98217626	922	922	922	922	5028
243	20250115	171000	98217626	922	922	922	922	0
244	20250115	170900	98217626	922	922	922	922	0
245	20250115	170800	98217626	922	922	922	922	0
246	20250115	170700	98217626	922	922	922	922	0
247	20250115	170600	98217626	922	922	922	922	0
248	20250115	170500	98217626	922	922	922	922	0
249	20250115	170400	98217626	922	922	922	922	0
250	20250115	170300	98217626	922	922	922	922	0
251	20250115	170200	98217626	922	922	922	922	0
252	20250115	170100	98217626	922	922	922	922	0
253	20250115	170000	98217626	922	922	922	922	0
254	20250115	165900	98217626	922	922	922	922	0
255	20250115	165800	98217626	922	922	922	922	0
256	20250115	165700	98217626	922	922	922	922	0
257	20250115	165600	98217626	922	922	922	922	0
258	20250115	165500	98217626	922	922	922	922	0
259	20250115	165400	98217626	922	922	922	922	0
260	20250115	165300	98217626	922	922	922	922	0
261	20250115	165200	98217626	922	922	922	922	0
262	20250115	165100	98217626	922	922	922	922	0
263	20250115	165000	98217626	922	922	922	922	0
264	20250115	164900	98217626	922	922	922	922	0
265	20250115	164800	98217626	922	922	922	922	0
266	20250115	164700	98217626	922	922	922	922	0
267	20250115	164600	98217626	922	922	922	922	0
268	20250115	164500	98217626	922	922	922	922	0
269	20250115	164400	98217626	922	922	922	922	0
270	20250115	164300	98217626	922	922	922	922	0
271	20250115	164200	98217626	922	922	922	922	0
272	20250115	164100	98217626	922	922	922	922	5028
273	20250115	164000	98217626	922	922	922	922	0
274	20250115	163900	98217626	922	922	922	922	0
275	20250115	163800	98217626	922	922	922	922	0
276	20250115	163700	98217626	922	922	922	922	0
277	20250115	163600	98217626	922	922	922	922	0
278	20250115	163500	98217626	922	922	922	922	0
279	20250115	163400	98217626	922	922	922	922	0
280	20250115	163300	98217626	922	922	922	922	0
281	20250115	163200	98217626	922	922	922	922	0
282	20250115	163100	98217626	922	922	922	922	0
283	20250115	163000	98217626	922	922	922	922	0
284	20250115	162900	98217626	922	922	922	922	0
285	20250115	162800	98217626	922	922	922	922	0
286	20250115	162700	98217626	922	922	922	922	0
287	20250115	162600	98217626	922	922	922	922	0
288	20250115	162500	98217626	922	922	922	922	0
289	20250115	162400	98217626	922	922	922	922	0
290	20250115	162300	98217626	922	922	922	922	0
291	20250115	162200	98217626	922	922	922	922	0
292	20250115	162100	98217626	922	922	922	922	0
293	20250115	162000	98217626	922	922	922	922	0
294	20250115	161900	98217626	922	922	922	922	0
295	20250115	161800	98217626	922	922	922	922	0
296	20250115	161700	98217626	922	922	922	922	0
297	20250115	161600	98217626	922	922	922	922	0
298	20250115	161500	98217626	922	922	922	922	0
299	20250115	161400	98217626	922	922	922	922	0
300	20250115	161300	98217626	922	922	922	922	0
301	20250115	161200	98217626	922	922	922	922	0
302	20250115	161100	98217626	922	922	922	922	5028
303	20250115	161000	98217626	922	922	922	922	0
304	20250115	160900	98217626	922	922	922	922	0
305	20250115	160800	98217626	922	922	922	922	0
306	20250115	160700	98217626	922	922	922	922	0
307	20250115	160600	98217626	922	922	922	922	0
308	20250115	160500	98217626	922	922	922	922	0
309	20250115	160400	98217626	922	922	922	922	0
310	20250115	160300	98217626	922	922	922	922	0
311	20250115	160200	98217626	922	922	922	922	0
312	20250115	160100	98217626	922	922	922	922	0
313	20250115	160000	98217626	922	922	922	922	0
314	20250115	155900	98217626	922	922	922	922	0
315	20250115	155800	98217626	922	922	922	922	0
316	20250115	155700	98217626	922	922	922	922	0
317	20250115	155600	98217626	922	922	922	922	0
318	20250115	155500	98217626	922	922	922	922	0
319	20250115	155400	98217626	922	922	922	922	0
320	20250115	155300	98217626	922	922	922	922	0
321	20250115	155200	98217626	922	922	922	922	0
322	20250115	155100	98217626	922	922	922	922	0
323	20250115	155000	98217626	922	922	922	922	0
324	20250115	154900	98217626	922	922	922	922	0
325	20250115	154800	98217626	922	922	922	922	0
326	20250115	154700	98217626	922	922	922	922	0
327	20250115	154600	98217626	922	922	922	922	0
328	20250115	154500	98217626	922	922	922	922	0
329	20250115	154400	98217626	922	922	922	922	0
330	20250115	154300	98217626	922	922	922	922	0
331	20250115	154200	98217626	922	922	922	922	0
332	20250115	154100	98217626	922	922	922	922	5028
333	20250115	154000	98217626	922	922	922	922	0
334	20250115	153900	98217626	922	922	922	922	0
335	20250115	153800	98217626	922	922	922	922	0
336	20250115	153700	98217626	922	922	922	922	0
337	20250115	153600	98217626	922	922	922	922	0
338	20250115	153500	98217626	922	922	922	922	0
339	20250115	153400	98217626	922	922	922	922	0
340	20250115	153300	98217626	922	922	922	922	0
341	20250115	153200	98217626	922	922	922	922	0
342	20250115	153100	98217626	922	922	922	922	0
343	20250115	153000	98217626	922	922	922	922	5028
344	20250115	152900	93581810	926	926	926	926	0
345	20250115	152800	93581810	926	926	926	926	0
346	20250115	152700	93581810	926	926	926	926	0
347	20250115	152600	93581810	926	926	926	926	0
348	20250115	152500	93581810	926	926	926	926	0
349	20250115	152400	93581810	926	926	926	926	0
350	20250115	152300	93581810	926	926	926	926	0
351	20250115	152200	93581810	926	926	926	926	0
352	20250115	152100	93581810	926	926	926	926	0
353	20250115	152000	93581810	926	926	926	926	0
354	20250115	151900	93581810	926	926	926	926	1202
355	20250115	151800	92468758	926	926	926	926	0
356	20250115	151700	92468758	926	926	926	926	200
357	20250115	151600	92283558	926	926	926	926	0
358	20250115	151500	92283558	926	926	926	926	2
359	20250115	151400	92281706	926	925	926	925	374
360	20250115	151300	91935556	926	927	927	926	5257
361	20250115	151200	87066058	927	927	927	927	20
362	20250115	151100	87047518	927	929	929	927	2022
363	20250115	151000	85171924	929	930	930	929	19
364	20250115	150900	85154259	930	931	931	930	6
365	20250115	150800	85148674	930	930	930	930	0
366	20250115	150700	85148674	930	930	930	930	0
367	20250115	150600	85148674	930	930	930	930	0
368	20250115	150500	85148674	930	930	930	930	0
369	20250115	150400	85148674	930	930	930	930	2
370	20250115	150300	85146814	930	930	930	930	0
371	20250115	150200	85146814	930	930	930	930	0
372	20250115	150100	85146814	930	930	930	930	25
373	20250115	150000	85123564	932	932	932	932	0
374	20250115	145900	85123564	932	932	932	932	0
375	20250115	145800	85123564	932	932	932	932	0
376	20250115	145700	85123564	932	932	932	932	0
377	20250115	145600	85123564	932	932	932	932	0
378	20250115	145500	85123564	932	932	932	932	0
379	20250115	145400	85123564	932	932	932	932	0
380	20250115	145300	85123564	932	932	932	932	0
381	20250115	145200	85123564	932	932	932	932	0
382	20250115	145100	85123564	932	932	932	932	0
383	20250115	145000	85123564	932	932	932	932	0
384	20250115	144900	85123564	932	932	932	932	0
385	20250115	144800	85123564	932	932	932	932	0
386	20250115	144700	85123564	932	932	932	932	0
387	20250115	144600	85123564	932	932	932	932	0
388	20250115	144500	85123564	932	932	932	932	0
389	20250115	144400	85123564	932	932	932	932	0
390	20250115	144300	85123564	932	932	932	932	0
391	20250115	144200	85123564	932	932	932	932	1
392	20250115	144100	85122632	930	930	930	930	0
393	20250115	144000	85122632	930	930	930	930	1
394	20250115	143900	85121702	930	930	930	930	0
395	20250115	143800	85121702	930	930	930	930	0
396	20250115	143700	85121702	930	930	930	930	0
397	20250115	143600	85121702	930	930	930	930	0
398	20250115	143500	85121702	930	930	930	930	0
399	20250115	143400	85121702	930	930	930	930	0
400	20250115	143300	85121702	930	930	930	930	0
401	20250115	143200	85121702	930	932	932	930	15
402	20250115	143100	85107732	932	932	932	932	0
403	20250115	143000	85107732	932	932	932	932	0
404	20250115	142900	85107732	932	932	932	932	10
405	20250115	142800	85098412	932	932	932	932	100
406	20250115	142700	85005212	932	932	932	932	160
407	20250115	142600	84856092	932	932	932	932	10
408	20250115	142500	84846772	932	932	932	932	0
409	20250115	142400	84846772	932	932	932	932	2
410	20250115	142300	84844908	930	930	930	930	12
411	20250115	142200	84833748	933	933	933	933	0
412	20250115	142100	84833748	933	933	933	933	10
413	20250115	142000	84824418	933	933	933	933	0
414	20250115	141900	84824418	933	933	933	933	0
415	20250115	141800	84824418	933	933	933	933	0
416	20250115	141700	84824418	933	933	933	933	1
417	20250115	141600	84823485	933	933	933	933	100
418	20250115	141500	84730185	933	933	933	933	0
419	20250115	141400	84730185	933	933	933	933	0
420	20250115	141300	84730185	933	933	933	933	0
421	20250115	141200	84730185	933	933	933	933	0
422	20250115	141100	84730185	933	933	933	933	0
423	20250115	141000	84730185	933	933	933	933	2
424	20250115	140900	84728319	929	929	929	929	0
425	20250115	140800	84728319	929	929	929	929	0
426	20250115	140700	84728319	929	929	929	929	0
427	20250115	140600	84728319	929	929	929	929	5
428	20250115	140500	84723674	933	933	933	933	0
429	20250115	140400	84723674	933	933	933	933	0
430	20250115	140300	84723674	933	933	933	933	477
431	20250115	140200	84278633	927	927	927	927	0
432	20250115	140100	84278633	927	927	927	927	0
433	20250115	140000	84278633	927	927	927	927	0
434	20250115	135900	84278633	927	930	930	927	2396
435	20250115	135800	82054342	934	934	934	934	0
436	20250115	135700	82054342	934	934	934	934	0
437	20250115	135600	82054342	934	932	934	932	3509
438	20250115	135500	78777576	934	934	934	934	0
439	20250115	135400	78777576	934	934	934	934	0
440	20250115	135300	78777576	934	934	934	934	0
441	20250115	135200	78777576	934	934	934	934	0
442	20250115	135100	78777576	934	934	934	934	0
443	20250115	135000	78777576	934	934	934	934	0
444	20250115	134900	78777576	934	934	934	934	0
445	20250115	134800	78777576	934	934	934	934	0
446	20250115	134700	78777576	934	934	934	934	5
447	20250115	134600	78772906	934	934	934	934	0
448	20250115	134500	78772906	934	934	934	934	2
449	20250115	134400	78771038	934	934	934	934	0
450	20250115	134300	78771038	934	934	934	934	0
451	20250115	134200	78771038	934	934	934	934	2
452	20250115	134100	78769170	929	934	934	929	6
453	20250115	134000	78763586	933	933	933	933	200
454	20250115	133900	78576986	933	933	933	933	0
455	20250115	133800	78576986	933	933	933	933	0
456	20250115	133700	78576986	933	933	933	933	0
457	20250115	133600	78576986	933	933	933	933	0
458	20250115	133500	78576986	933	933	933	933	0
459	20250115	133400	78576986	933	933	933	933	2
460	20250115	133300	78575120	930	930	930	930	0
461	20250115	133200	78575120	930	930	930	930	1
462	20250115	133100	78574190	934	934	934	934	0
463	20250115	133000	78574190	934	934	934	934	33
464	20250115	132900	78543368	934	934	934	934	2106
465	20250115	132800	76576364	934	934	934	934	24
466	20250115	132700	76553948	934	934	934	934	0
467	20250115	132600	76553948	934	934	934	934	0
468	20250115	132500	76553948	934	934	934	934	0
469	20250115	132400	76553948	934	934	934	934	0
470	20250115	132300	76553948	934	934	934	934	0
471	20250115	132200	76553948	934	934	934	934	300
472	20250115	132100	76273748	934	934	934	934	0
473	20250115	132000	76273748	934	934	934	934	0
474	20250115	131900	76273748	934	934	934	934	0
475	20250115	131800	76273748	934	934	934	934	0
476	20250115	131700	76273748	934	934	934	934	0
477	20250115	131600	76273748	934	934	934	934	30
478	20250115	131500	76245728	934	933	934	928	1128
479	20250115	131400	75198284	933	933	933	933	25
480	20250115	131300	75174959	933	933	933	933	0
481	20250115	131200	75174959	933	933	933	933	0
482	20250115	131100	75174959	933	933	933	933	0
483	20250115	131000	75174959	933	933	933	933	0
484	20250115	130900	75174959	933	933	933	933	0
485	20250115	130800	75174959	933	933	933	933	200
486	20250115	130700	74988359	928	929	929	928	1000
487	20250115	130600	74060321	929	929	929	929	0
488	20250115	130500	74060321	929	930	930	929	3453
489	20250115	130400	70852046	930	930	930	930	0
490	20250115	130300	70852046	930	930	930	930	0
491	20250115	130200	70852046	930	930	930	930	0
492	20250115	130100	70852046	930	930	930	930	1
493	20250115	130000	70851116	930	930	930	930	0
494	20250115	125900	70851116	930	930	930	930	0
495	20250115	125800	70851116	930	930	930	930	110
496	20250115	125700	70748816	934	934	934	934	0
497	20250115	125600	70748816	934	934	934	934	1
498	20250115	125500	70747882	934	934	934	934	0
499	20250115	125400	70747882	934	934	934	934	0
500	20250115	125300	70747882	934	934	934	934	1
501	20250115	125200	70746948	930	930	930	930	0
502	20250115	125100	70746948	930	930	930	930	329
503	20250115	125000	70440978	934	934	934	934	2
504	20250115	124900	70439110	930	930	930	930	0
505	20250115	124800	70439110	930	933	933	930	291
506	20250115	124700	70168217	931	931	931	931	0
507	20250115	124600	70168217	931	931	931	931	6
508	20250115	124500	70162631	933	933	933	933	0
509	20250115	124400	70162631	933	933	933	933	3
510	20250115	124300	70159832	933	933	933	933	0
511	20250115	124200	70159832	933	933	933	933	0
512	20250115	124100	70159832	933	933	933	933	0
513	20250115	124000	70159832	933	933	933	933	0
514	20250115	123900	70159832	933	933	933	933	24
515	20250115	123800	70137440	933	933	933	933	4
516	20250115	123700	70133708	933	933	933	933	2
517	20250115	123600	70131842	928	928	928	928	0
518	20250115	123500	70131842	928	928	928	928	2
519	20250115	123400	70129986	933	933	933	933	2
520	20250115	123300	70128120	932	931	932	931	3000
521	20250115	123200	67332198	931	931	931	931	0
522	20250115	123100	67332198	931	931	931	931	0
523	20250115	123000	67332198	931	931	931	931	2
524	20250115	122900	67330336	928	928	928	928	0
525	20250115	122800	67330336	928	928	928	928	0
526	20250115	122700	67330336	928	928	928	928	1
527	20250115	122600	67329408	928	928	928	928	517
528	20250115	122500	66849632	928	928	928	928	0
529	20250115	122400	66849632	928	928	928	928	0
530	20250115	122300	66849632	928	928	928	928	0
531	20250115	122200	66849632	928	928	928	928	780
532	20250115	122100	66125792	929	929	929	929	201
533	20250115	122000	65939063	929	929	929	929	0
534	20250115	121900	65939063	929	929	929	929	1
535	20250115	121800	65938134	930	930	930	930	1000
536	20250115	121700	65008134	930	930	930	930	0
537	20250115	121600	65008134	930	930	930	930	0
538	20250115	121500	65008134	930	930	930	930	0
539	20250115	121400	65008134	930	930	930	930	0
540	20250115	121300	65008134	930	930	930	930	0
541	20250115	121200	65008134	930	930	930	930	1
542	20250115	121100	65007204	931	933	933	931	3
543	20250115	121000	65004408	928	928	928	928	0
544	20250115	120900	65004408	928	928	928	928	0
545	20250115	120800	65004408	928	928	928	928	10
546	20250115	120700	64995128	928	928	928	928	0
547	20250115	120600	64995128	928	928	928	928	2
548	20250115	120500	64993272	928	928	928	928	0
549	20250115	120400	64993272	928	928	928	928	0
550	20250115	120300	64993272	928	928	928	928	0
551	20250115	120200	64993272	928	928	928	928	0
552	20250115	120100	64993272	928	928	928	928	1216
553	20250115	120000	63864824	928	928	928	928	0
554	20250115	115900	63864824	928	928	928	928	0
555	20250115	115800	63864824	928	928	928	928	2
556	20250115	115700	63862968	928	928	928	928	0
557	20250115	115600	63862968	928	928	928	928	0
558	20250115	115500	63862968	928	928	928	928	1000
559	20250115	115400	62934968	928	928	928	928	500
560	20250115	115300	62470968	930	930	930	930	0
561	20250115	115200	62470968	930	930	930	930	795
562	20250115	115100	61731618	930	930	930	930	562
563	20250115	115000	61208958	930	930	930	930	0
564	20250115	114900	61208958	930	930	930	930	0
565	20250115	114800	61208958	930	930	930	930	0
566	20250115	114700	61208958	930	930	930	930	0
567	20250115	114600	61208958	930	930	930	930	0
568	20250115	114500	61208958	930	930	930	930	0
569	20250115	114400	61208958	930	930	930	930	0
570	20250115	114300	61208958	930	930	930	930	0
571	20250115	114200	61208958	930	930	930	930	0
572	20250115	114100	61208958	930	930	930	930	0
573	20250115	114000	61208958	930	930	930	930	0
574	20250115	113900	61208958	930	930	930	930	0
575	20250115	113800	61208958	930	930	930	930	1076
576	20250115	113700	60208278	930	930	930	930	4
577	20250115	113600	60204558	930	930	930	930	0
578	20250115	113500	60204558	930	930	930	930	0
579	20250115	113400	60204558	930	930	930	930	0
580	20250115	113300	60204558	930	930	930	930	0
581	20250115	113200	60204558	930	930	930	930	0
582	20250115	113100	60204558	930	930	930	930	0
583	20250115	113000	60204558	930	930	930	930	81
584	20250115	112900	60129228	930	930	930	930	0
585	20250115	112800	60129228	930	930	930	930	0
586	20250115	112700	60129228	930	930	930	930	0
587	20250115	112600	60129228	930	930	930	930	0
588	20250115	112500	60129228	930	930	930	930	0
589	20250115	112400	60129228	930	930	930	930	456
590	20250115	112300	59705148	930	930	930	930	0
591	20250115	112200	59705148	930	930	930	930	0
592	20250115	112100	59705148	930	930	930	930	201
593	20250115	112000	59518218	931	931	931	931	81
594	20250115	111900	59442807	941	941	941	941	0
595	20250115	111800	59442807	941	941	941	941	0
596	20250115	111700	59442807	941	941	941	941	9
597	20250115	111600	59434338	942	940	942	940	517
598	20250115	111500	58947506	941	938	941	938	3400
599	20250115	111400	55750083	940	925	940	925	5000
600	20250115	111300	51068136	925	925	925	925	865
601	20250115	111200	50268011	928	928	928	928	0
602	20250115	111100	50268011	928	928	928	928	0
603	20250115	111000	50268011	928	928	928	928	0
604	20250115	110900	50268011	928	928	928	928	0
605	20250115	110800	50268011	928	928	928	928	0
606	20250115	110700	50268011	928	928	928	928	0
607	20250115	110600	50268011	928	928	928	928	0
608	20250115	110500	50268011	928	928	928	928	0
609	20250115	110400	50268011	928	928	928	928	1000
610	20250115	110300	49340011	928	928	928	928	0
611	20250115	110200	49340011	928	928	928	928	0
612	20250115	110100	49340011	928	928	928	928	200
613	20250115	110000	49154411	928	928	928	928	0
614	20250115	105900	49154411	928	928	928	928	4
615	20250115	105800	49150699	928	928	928	928	3
616	20250115	105700	49147915	925	925	925	925	50
617	20250115	105600	49101665	925	930	930	925	8414
618	20250115	105500	41298102	930	932	932	930	3355
619	20250115	105400	38175655	936	936	936	936	0
620	20250115	105300	38175655	936	936	936	936	1
621	20250115	105200	38174719	932	932	932	932	0
622	20250115	105100	38174719	932	933	933	932	500
623	20250115	105000	37708569	932	932	932	932	0
624	20250115	104900	37708569	932	932	932	932	0
625	20250115	104800	37708569	932	932	932	932	0
626	20250115	104700	37708569	932	932	932	932	0
627	20250115	104600	37708569	932	932	932	932	0
628	20250115	104500	37708569	932	932	932	932	0
629	20250115	104400	37708569	932	932	932	932	0
630	20250115	104300	37708569	932	932	932	932	0
631	20250115	104200	37708569	932	932	932	932	0
632	20250115	104100	37708569	932	932	932	932	0
633	20250115	104000	37708569	932	932	932	932	0
634	20250115	103900	37708569	932	932	932	932	7
635	20250115	103800	37702045	931	931	931	931	0
636	20250115	103700	37702045	931	931	931	931	0
637	20250115	103600	37702045	931	931	931	931	0
638	20250115	103500	37702045	931	931	931	931	0
639	20250115	103400	37702045	931	931	931	931	0
640	20250115	103300	37702045	931	931	931	931	501
641	20250115	103200	37235614	933	933	933	932	1279
642	20250115	103100	36042402	933	933	933	933	6
643	20250115	103000	36036804	937	937	937	937	28
644	20250115	102900	36010568	932	936	937	932	33
645	20250115	102800	35979683	932	932	932	932	5
646	20250115	102700	35975023	937	937	937	937	1
647	20250115	102600	35974086	938	938	938	938	0
648	20250115	102500	35974086	938	939	939	938	2
649	20250115	102400	35972209	940	940	940	940	0
650	20250115	102300	35972209	940	940	940	940	0
651	20250115	102200	35972209	940	940	940	940	43
652	20250115	102100	35931789	940	940	940	940	0
653	20250115	102000	35931789	940	940	940	940	0
654	20250115	101900	35931789	940	940	940	940	10
655	20250115	101800	35922389	931	931	931	931	0
656	20250115	101700	35922389	931	933	933	931	3244
657	20250115	101600	32898005	934	934	934	934	0
658	20250115	101500	32898005	934	934	934	934	0
659	20250115	101400	32898005	934	934	934	934	0
660	20250115	101300	32898005	934	934	934	934	0
661	20250115	101200	32898005	934	934	934	934	20
662	20250115	101100	32879325	933	933	933	933	0
663	20250115	101000	32879325	933	938	938	933	9
664	20250115	100900	32870923	933	933	933	933	0
665	20250115	100800	32870923	933	933	933	933	0
666	20250115	100700	32870923	933	933	933	933	0
667	20250115	100600	32870923	933	933	933	933	0
668	20250115	100500	32870923	933	933	933	933	0
669	20250115	100400	32870923	933	933	933	933	0
670	20250115	100300	32870923	933	933	933	933	0
671	20250115	100200	32870923	933	937	937	933	42
672	20250115	100100	32831717	938	938	938	938	0
673	20250115	100000	32831717	938	938	938	938	0
674	20250115	095900	32831717	938	938	938	938	300
675	20250115	095800	32550317	938	938	938	938	0
676	20250115	095700	32550317	938	938	938	938	0
677	20250115	095600	32550317	938	938	938	938	67
678	20250115	095500	32487471	938	938	938	938	0
679	20250115	095400	32487471	938	938	938	938	0
680	20250115	095300	32487471	938	938	938	938	0
681	20250115	095200	32487471	938	938	938	938	0
682	20250115	095100	32487471	938	938	938	938	0
683	20250115	095000	32487471	938	938	938	938	0
684	20250115	094900	32487471	938	939	939	938	6131
685	20250115	094800	26735443	941	941	941	941	0
686	20250115	094700	26735443	941	941	941	941	1
687	20250115	094600	26734502	941	941	941	941	3
688	20250115	094500	26731679	941	941	941	941	3
689	20250115	094400	26728856	941	941	941	941	11
690	20250115	094300	26718505	941	939	941	938	8527
691	20250115	094200	18717140	940	940	940	940	0
692	20250115	094100	18717140	940	940	940	940	0
693	20250115	094000	18717140	940	940	940	940	0
694	20250115	093900	18717140	940	940	940	940	0
695	20250115	093800	18717140	940	940	940	940	0
696	20250115	093700	18717140	940	939	940	939	28
697	20250115	093600	18690845	939	939	939	939	0
698	20250115	093500	18690845	939	939	939	939	156
699	20250115	093400	18544361	939	939	939	939	0
700	20250115	093300	18544361	939	939	939	939	0
701	20250115	093200	18544361	939	939	939	939	0
702	20250115	093100	18544361	939	939	939	939	0
703	20250115	093000	18544361	939	938	939	938	2502
704	20250115	092900	16196985	943	943	943	943	0
705	20250115	092800	16196985	943	943	943	943	128
706	20250115	092700	16076281	943	940	943	940	11
707	20250115	092600	16065938	938	938	938	938	0
708	20250115	092500	16065938	938	938	938	938	1
709	20250115	092400	16065000	938	942	942	936	56
710	20250115	092300	16012568	939	937	943	937	22
711	20250115	092200	15991946	938	939	939	938	321
712	20250115	092100	15690739	949	941	949	940	6881
713	20250115	092000	9215721	941	941	941	941	0
714	20250115	091900	9215721	941	941	941	941	0
715	20250115	091800	9215721	941	941	941	941	0
716	20250115	091700	9215721	941	941	941	941	689
717	20250115	091600	8567372	945	945	945	945	0
718	20250115	091500	8567372	945	945	945	945	0
719	20250115	091400	8567372	945	945	945	945	1
720	20250115	091300	8566427	945	945	945	945	11
721	20250115	091200	8556032	945	945	945	945	3
722	20250115	091100	8553197	952	952	952	952	0
723	20250115	091000	8553197	952	952	952	952	12
724	20250115	090900	8541773	952	946	952	946	3
725	20250115	090800	8538929	952	952	952	952	0
726	20250115	090700	8538929	952	947	952	947	23
727	20250115	090600	8517058	952	950	952	948	25
728	20250115	090500	8493287	951	951	952	949	674
729	20250115	090400	7852156	951	951	951	951	95
730	20250115	090300	7761811	951	941	951	941	1129
731	20250115	090200	6698132	941	941	941	941	1446
732	20250115	090100	5337446	942	942	942	942	0
733	20250115	090000	5337446	942	952	952	942	5613