KissMeData/022220/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	190700	56234827	964	964	964	964	979
3	20250122	190600	56234827	964	964	964	964	0
4	20250122	190500	56234827	964	964	964	964	0
5	20250122	190400	56234827	964	964	964	964	0
6	20250122	190300	56234827	964	964	964	964	0
7	20250122	190200	56234827	964	964	964	964	0
8	20250122	190100	56234827	964	964	964	964	0
9	20250122	190000	56234827	964	964	964	964	0
10	20250122	185900	56234827	964	964	964	964	0
11	20250122	185800	56234827	964	964	964	964	0
12	20250122	185700	56234827	964	964	964	964	0
13	20250122	185600	56234827	964	964	964	964	0
14	20250122	185500	56234827	964	964	964	964	0
15	20250122	185400	56234827	964	964	964	964	0
16	20250122	185300	56234827	964	964	964	964	0
17	20250122	185200	56234827	964	964	964	964	0
18	20250122	185100	56234827	964	964	964	964	0
19	20250122	185000	56234827	964	964	964	964	0
20	20250122	184900	56234827	964	964	964	964	0
21	20250122	184800	56234827	964	964	964	964	0
22	20250122	184700	56234827	964	964	964	964	0
23	20250122	184600	56234827	964	964	964	964	0
24	20250122	184500	56234827	964	964	964	964	0
25	20250122	184400	56234827	964	964	964	964	0
26	20250122	184300	56234827	964	964	964	964	0
27	20250122	184200	56234827	964	964	964	964	0
28	20250122	184100	56234827	964	964	964	964	0
29	20250122	184000	56234827	964	964	964	964	0
30	20250122	183900	56234827	964	964	964	964	0
31	20250122	183800	56234827	964	964	964	964	0
32	20250122	183700	56234827	964	964	964	964	979
33	20250122	183600	56234827	964	964	964	964	0
34	20250122	183500	56234827	964	964	964	964	0
35	20250122	183400	56234827	964	964	964	964	0
36	20250122	183300	56234827	964	964	964	964	0
37	20250122	183200	56234827	964	964	964	964	0
38	20250122	183100	56234827	964	964	964	964	0
39	20250122	183000	56234827	964	964	964	964	0
40	20250122	182900	56234827	964	964	964	964	0
41	20250122	182800	56234827	964	964	964	964	0
42	20250122	182700	56234827	964	964	964	964	0
43	20250122	182600	56234827	964	964	964	964	0
44	20250122	182500	56234827	964	964	964	964	0
45	20250122	182400	56234827	964	964	964	964	0
46	20250122	182300	56234827	964	964	964	964	0
47	20250122	182200	56234827	964	964	964	964	0
48	20250122	182100	56234827	964	964	964	964	0
49	20250122	182000	56234827	964	964	964	964	0
50	20250122	181900	56234827	964	964	964	964	0
51	20250122	181800	56234827	964	964	964	964	0
52	20250122	181700	56234827	964	964	964	964	0
53	20250122	181600	56234827	964	964	964	964	0
54	20250122	181500	56234827	964	964	964	964	0
55	20250122	181400	56234827	964	964	964	964	0
56	20250122	181300	56234827	964	964	964	964	0
57	20250122	181200	56234827	964	964	964	964	0
58	20250122	181100	56234827	964	964	964	964	0
59	20250122	181000	56234827	964	964	964	964	0
60	20250122	180900	56234827	964	964	964	964	0
61	20250122	180800	56234827	964	964	964	964	0
62	20250122	180700	56234827	964	964	964	964	979
63	20250122	180600	56234827	964	964	964	964	0
64	20250122	180500	56234827	964	964	964	964	0
65	20250122	180400	56234827	964	964	964	964	0
66	20250122	180300	56234827	964	964	964	964	0
67	20250122	180200	56234827	964	964	964	964	0
68	20250122	180100	56234827	964	964	964	964	0
69	20250122	180000	56234827	964	964	964	964	0
70	20250122	175900	56234827	964	964	964	964	0
71	20250122	175800	56234827	964	964	964	964	0
72	20250122	175700	56234827	964	964	964	964	0
73	20250122	175600	56234827	964	964	964	964	0
74	20250122	175500	56234827	964	964	964	964	0
75	20250122	175400	56234827	964	964	964	964	0
76	20250122	175300	56234827	964	964	964	964	0
77	20250122	175200	56234827	964	964	964	964	0
78	20250122	175100	56234827	964	964	964	964	0
79	20250122	175000	56234827	964	964	964	964	0
80	20250122	174900	56234827	964	964	964	964	0
81	20250122	174800	56234827	964	964	964	964	0
82	20250122	174700	56234827	964	964	964	964	0
83	20250122	174600	56234827	964	964	964	964	0
84	20250122	174500	56234827	964	964	964	964	0
85	20250122	174400	56234827	964	964	964	964	0
86	20250122	174300	56234827	964	964	964	964	0
87	20250122	174200	56234827	964	964	964	964	0
88	20250122	174100	56234827	964	964	964	964	0
89	20250122	174000	56234827	964	964	964	964	0
90	20250122	173900	56234827	964	964	964	964	0
91	20250122	173800	56234827	964	964	964	964	0
92	20250122	173700	56234827	964	964	964	964	979
93	20250122	173600	56234827	964	964	964	964	0
94	20250122	173500	56234827	964	964	964	964	0
95	20250122	173400	56234827	964	964	964	964	0
96	20250122	173300	56234827	964	964	964	964	0
97	20250122	173200	56234827	964	964	964	964	0
98	20250122	173100	56234827	964	964	964	964	0
99	20250122	173000	56234827	964	964	964	964	0
100	20250122	172900	56234827	964	964	964	964	0
101	20250122	172800	56234827	964	964	964	964	0
102	20250122	172700	56234827	964	964	964	964	0
103	20250122	172600	56234827	964	964	964	964	0
104	20250122	172500	56234827	964	964	964	964	0
105	20250122	172400	56234827	964	964	964	964	0
106	20250122	172300	56234827	964	964	964	964	0
107	20250122	172200	56234827	964	964	964	964	0
108	20250122	172100	56234827	964	964	964	964	0
109	20250122	172000	56234827	964	964	964	964	0
110	20250122	171900	56234827	964	964	964	964	0
111	20250122	171800	56234827	964	964	964	964	0
112	20250122	171700	56234827	964	964	964	964	0
113	20250122	171600	56234827	964	964	964	964	0
114	20250122	171500	56234827	964	964	964	964	0
115	20250122	171400	56234827	964	964	964	964	0
116	20250122	171300	56234827	964	964	964	964	0
117	20250122	171200	56234827	964	964	964	964	0
118	20250122	171100	56234827	964	964	964	964	0
119	20250122	171000	56234827	964	964	964	964	0
120	20250122	170900	56234827	964	964	964	964	0
121	20250122	170800	56234827	964	964	964	964	0
122	20250122	170700	56234827	964	964	964	964	979
123	20250122	170600	56234827	964	964	964	964	0
124	20250122	170500	56234827	964	964	964	964	0
125	20250122	170400	56234827	964	964	964	964	0
126	20250122	170300	56234827	964	964	964	964	0
127	20250122	170200	56234827	964	964	964	964	0
128	20250122	170100	56234827	964	964	964	964	0
129	20250122	170000	56234827	964	964	964	964	0
130	20250122	165900	56234827	964	964	964	964	0
131	20250122	165800	56234827	964	964	964	964	0
132	20250122	165700	56234827	964	964	964	964	0
133	20250122	165600	56234827	964	964	964	964	0
134	20250122	165500	56234827	964	964	964	964	0
135	20250122	165400	56234827	964	964	964	964	0
136	20250122	165300	56234827	964	964	964	964	0
137	20250122	165200	56234827	964	964	964	964	0
138	20250122	165100	56234827	964	964	964	964	0
139	20250122	165000	56234827	964	964	964	964	0
140	20250122	164900	56234827	964	964	964	964	0
141	20250122	164800	56234827	964	964	964	964	0
142	20250122	164700	56234827	964	964	964	964	0
143	20250122	164600	56234827	964	964	964	964	0
144	20250122	164500	56234827	964	964	964	964	0
145	20250122	164400	56234827	964	964	964	964	0
146	20250122	164300	56234827	964	964	964	964	0
147	20250122	164200	56234827	964	964	964	964	0
148	20250122	164100	56234827	964	964	964	964	0
149	20250122	164000	56234827	964	964	964	964	0
150	20250122	163900	56234827	964	964	964	964	0
151	20250122	163800	56234827	964	964	964	964	0
152	20250122	163700	56234827	964	964	964	964	979
153	20250122	163600	56234827	964	964	964	964	0
154	20250122	163500	56234827	964	964	964	964	0
155	20250122	163400	56234827	964	964	964	964	0
156	20250122	163300	56234827	964	964	964	964	0
157	20250122	163200	56234827	964	964	964	964	0
158	20250122	163100	56234827	964	964	964	964	0
159	20250122	163000	56234827	964	964	964	964	0
160	20250122	162900	56234827	964	964	964	964	0
161	20250122	162800	56234827	964	964	964	964	0
162	20250122	162700	56234827	964	964	964	964	0
163	20250122	162600	56234827	964	964	964	964	0
164	20250122	162500	56234827	964	964	964	964	0
165	20250122	162400	56234827	964	964	964	964	0
166	20250122	162300	56234827	964	964	964	964	0
167	20250122	162200	56234827	964	964	964	964	0
168	20250122	162100	56234827	964	964	964	964	0
169	20250122	162000	56234827	964	964	964	964	0
170	20250122	161900	56234827	964	964	964	964	0
171	20250122	161800	56234827	964	964	964	964	0
172	20250122	161700	56234827	964	964	964	964	0
173	20250122	161600	56234827	964	964	964	964	0
174	20250122	161500	56234827	964	964	964	964	0
175	20250122	161400	56234827	964	964	964	964	0
176	20250122	161300	56234827	964	964	964	964	0
177	20250122	161200	56234827	964	964	964	964	0
178	20250122	161100	56234827	964	964	964	964	0
179	20250122	161000	56234827	964	964	964	964	0
180	20250122	160900	56234827	964	964	964	964	0
181	20250122	160800	56234827	964	964	964	964	0
182	20250122	160700	56234827	964	964	964	964	979
183	20250122	160600	56234827	964	964	964	964	0
184	20250122	160500	56234827	964	964	964	964	0
185	20250122	160400	56234827	964	964	964	964	0
186	20250122	160300	56234827	964	964	964	964	0
187	20250122	160200	56234827	964	964	964	964	0
188	20250122	160100	56234827	964	964	964	964	0
189	20250122	160000	56234827	964	964	964	964	0
190	20250122	155900	56234827	964	964	964	964	0
191	20250122	155800	56234827	964	964	964	964	0
192	20250122	155700	56234827	964	964	964	964	0
193	20250122	155600	56234827	964	964	964	964	0
194	20250122	155500	56234827	964	964	964	964	0
195	20250122	155400	56234827	964	964	964	964	0
196	20250122	155300	56234827	964	964	964	964	0
197	20250122	155200	56234827	964	964	964	964	0
198	20250122	155100	56234827	964	964	964	964	0
199	20250122	155000	56234827	964	964	964	964	0
200	20250122	154900	56234827	964	964	964	964	0
201	20250122	154800	56234827	964	964	964	964	0
202	20250122	154700	56234827	964	964	964	964	0
203	20250122	154600	56234827	964	964	964	964	0
204	20250122	154500	56234827	964	964	964	964	0
205	20250122	154400	56234827	964	964	964	964	0
206	20250122	154300	56234827	964	964	964	964	0
207	20250122	154200	56234827	964	964	964	964	0
208	20250122	154100	56234827	964	964	964	964	0
209	20250122	154000	56234827	964	964	964	964	0
210	20250122	153900	56234827	964	964	964	964	0
211	20250122	153800	56234827	964	964	964	964	0
212	20250122	153700	56234827	964	964	964	964	979
213	20250122	153600	56234827	964	964	964	964	0
214	20250122	153500	56234827	964	964	964	964	0
215	20250122	153400	56234827	964	964	964	964	0
216	20250122	153300	56234827	964	964	964	964	0
217	20250122	153200	56234827	964	964	964	964	0
218	20250122	153100	56234827	964	964	964	964	0
219	20250122	153000	56234827	964	964	964	964	979
220	20250122	152900	55291071	963	963	963	963	0
221	20250122	152800	55291071	963	963	963	963	0
222	20250122	152700	55291071	963	963	963	963	0
223	20250122	152600	55291071	963	963	963	963	0
224	20250122	152500	55291071	963	963	963	963	0
225	20250122	152400	55291071	963	963	963	963	0
226	20250122	152300	55291071	963	963	963	963	0
227	20250122	152200	55291071	963	963	963	963	0
228	20250122	152100	55291071	963	963	963	963	0
229	20250122	152000	55291071	963	963	963	963	0
230	20250122	151900	55291071	963	963	963	963	27
231	20250122	151800	55265070	960	960	960	960	0
232	20250122	151700	55265070	960	961	961	960	1100
233	20250122	151600	54208243	963	963	963	963	0
234	20250122	151500	54208243	963	963	963	963	0
235	20250122	151400	54208243	963	963	963	963	1
236	20250122	151300	54207280	964	964	964	964	1
237	20250122	151200	54206316	964	964	964	964	0
238	20250122	151100	54206316	964	964	964	964	0
239	20250122	151000	54206316	964	964	964	964	0
240	20250122	150900	54206316	964	964	964	964	0
241	20250122	150800	54206316	964	964	964	964	4
242	20250122	150700	54202460	964	964	964	964	3
243	20250122	150600	54199568	964	964	964	964	0
244	20250122	150500	54199568	964	964	964	964	17
245	20250122	150400	54183180	965	965	965	965	1
246	20250122	150300	54182215	964	964	964	964	1097
247	20250122	150200	53124707	964	964	964	964	0
248	20250122	150100	53124707	964	964	964	964	0
249	20250122	150000	53124707	964	964	964	964	0
250	20250122	145900	53124707	964	964	964	964	0
251	20250122	145800	53124707	964	964	964	964	0
252	20250122	145700	53124707	964	964	964	964	0
253	20250122	145600	53124707	964	964	964	964	0
254	20250122	145500	53124707	964	964	964	964	6
255	20250122	145400	53118923	964	965	965	961	46
256	20250122	145300	53074695	965	965	965	965	1
257	20250122	145200	53073730	965	965	965	965	0
258	20250122	145100	53073730	965	960	965	960	1175
259	20250122	145000	51944579	960	960	960	960	175
260	20250122	144900	51776579	961	961	961	961	1
261	20250122	144800	51775618	962	962	962	962	24
262	20250122	144700	51752530	962	962	962	962	2
263	20250122	144600	51750606	963	963	963	963	0
264	20250122	144500	51750606	963	963	963	963	0
265	20250122	144400	51750606	963	963	963	963	0
266	20250122	144300	51750606	963	963	963	963	0
267	20250122	144200	51750606	963	964	964	963	101
268	20250122	144100	51653243	964	964	964	964	0
269	20250122	144000	51653243	964	964	964	964	0
270	20250122	143900	51653243	964	964	964	964	0
271	20250122	143800	51653243	964	964	964	964	0
272	20250122	143700	51653243	964	964	964	964	0
273	20250122	143600	51653243	964	964	964	964	0
274	20250122	143500	51653243	964	964	964	964	0
275	20250122	143400	51653243	964	964	964	964	0
276	20250122	143300	51653243	964	964	964	964	0
277	20250122	143200	51653243	964	964	964	964	0
278	20250122	143100	51653243	964	964	964	964	0
279	20250122	143000	51653243	964	964	964	964	0
280	20250122	142900	51653243	964	964	964	964	1
281	20250122	142800	51652279	963	963	963	963	10
282	20250122	142700	51642649	964	964	964	964	5
283	20250122	142600	51637829	963	963	963	963	0
284	20250122	142500	51637829	963	963	963	963	16
285	20250122	142400	51622421	964	964	964	964	0
286	20250122	142300	51622421	964	964	964	964	0
287	20250122	142200	51622421	964	964	964	964	545
288	20250122	142100	51097041	964	964	964	964	29
289	20250122	142000	51069085	964	962	964	962	11048
290	20250122	141900	40431225	962	962	962	962	9
291	20250122	141800	40422567	962	962	962	962	0
292	20250122	141700	40422567	962	962	962	962	1
293	20250122	141600	40421605	960	961	961	960	800
294	20250122	141500	39653604	962	962	962	962	0
295	20250122	141400	39653604	962	962	962	962	0
296	20250122	141300	39653604	962	962	962	962	1
297	20250122	141200	39652642	962	962	962	962	0
298	20250122	141100	39652642	962	962	962	962	0
299	20250122	141000	39652642	962	962	962	962	0
300	20250122	140900	39652642	962	962	962	962	0
301	20250122	140800	39652642	962	962	962	962	0
302	20250122	140700	39652642	962	962	962	962	0
303	20250122	140600	39652642	962	962	962	962	0
304	20250122	140500	39652642	962	962	962	962	0
305	20250122	140400	39652642	962	962	962	962	1
306	20250122	140300	39651680	963	963	963	963	0
307	20250122	140200	39651680	963	963	963	963	0
308	20250122	140100	39651680	963	963	963	963	2
309	20250122	140000	39649754	962	962	962	962	0
310	20250122	135900	39649754	962	962	962	962	0
311	20250122	135800	39649754	962	963	963	962	3
312	20250122	135700	39646866	965	965	965	965	0
313	20250122	135600	39646866	965	965	965	965	0
314	20250122	135500	39646866	965	965	965	965	0
315	20250122	135400	39646866	965	965	965	965	0
316	20250122	135300	39646866	965	965	965	965	0
317	20250122	135200	39646866	965	965	965	965	0
318	20250122	135100	39646866	965	965	965	965	0
319	20250122	135000	39646866	965	965	965	965	0
320	20250122	134900	39646866	965	965	965	965	0
321	20250122	134800	39646866	965	965	965	965	0
322	20250122	134700	39646866	965	965	965	965	1
323	20250122	134600	39645901	964	964	964	964	0
324	20250122	134500	39645901	964	964	964	964	0
325	20250122	134400	39645901	964	964	964	964	1350
326	20250122	134300	38344501	964	964	964	964	1000
327	20250122	134200	37380501	964	964	964	964	0
328	20250122	134100	37380501	964	964	964	964	0
329	20250122	134000	37380501	964	964	964	964	58
330	20250122	133900	37324589	963	963	963	963	0
331	20250122	133800	37324589	963	963	963	963	0
332	20250122	133700	37324589	963	963	963	963	0
333	20250122	133600	37324589	963	963	963	963	0
334	20250122	133500	37324589	963	963	963	963	0
335	20250122	133400	37324589	963	963	963	963	1000
336	20250122	133300	36361589	963	963	963	963	0
337	20250122	133200	36361589	963	963	963	963	0
338	20250122	133100	36361589	963	963	963	963	0
339	20250122	133000	36361589	963	963	963	963	0
340	20250122	132900	36361589	963	963	963	963	0
341	20250122	132800	36361589	963	963	963	963	122
342	20250122	132700	36244103	963	963	963	963	0
343	20250122	132600	36244103	963	963	963	963	0
344	20250122	132500	36244103	963	963	963	963	0
345	20250122	132400	36244103	963	963	963	963	0
346	20250122	132300	36244103	963	963	963	963	0
347	20250122	132200	36244103	963	963	963	963	0
348	20250122	132100	36244103	963	963	963	963	0
349	20250122	132000	36244103	963	963	963	963	0
350	20250122	131900	36244103	963	963	963	963	0
351	20250122	131800	36244103	963	963	963	963	0
352	20250122	131700	36244103	963	963	963	963	0
353	20250122	131600	36244103	963	963	963	963	0
354	20250122	131500	36244103	963	963	963	963	0
355	20250122	131400	36244103	963	963	963	963	0
356	20250122	131300	36244103	963	963	963	963	0
357	20250122	131200	36244103	963	963	963	963	0
358	20250122	131100	36244103	963	963	963	963	0
359	20250122	131000	36244103	963	963	963	963	0
360	20250122	130900	36244103	963	963	963	963	0
361	20250122	130800	36244103	963	963	963	963	0
362	20250122	130700	36244103	963	963	963	963	0
363	20250122	130600	36244103	963	963	963	963	0
364	20250122	130500	36244103	963	963	963	963	0
365	20250122	130400	36244103	963	963	963	963	1
366	20250122	130300	36243140	959	959	959	959	2681
367	20250122	130200	33672061	959	959	959	959	0
368	20250122	130100	33672061	959	959	959	959	0
369	20250122	130000	33672061	959	959	959	959	0
370	20250122	125900	33672061	959	960	960	959	5000
371	20250122	125800	28877054	963	963	963	963	0
372	20250122	125700	28877054	963	963	963	963	0
373	20250122	125600	28877054	963	963	963	963	1000
374	20250122	125500	27914054	960	960	960	960	0
375	20250122	125400	27914054	960	960	960	960	1681
376	20250122	125300	26300294	960	960	960	960	0
377	20250122	125200	26300294	960	960	960	960	0
378	20250122	125100	26300294	960	959	960	959	25
379	20250122	125000	26276318	959	959	959	959	1552
380	20250122	124900	24787950	959	959	959	959	0
381	20250122	124800	24787950	959	959	959	959	0
382	20250122	124700	24787950	959	959	959	959	0
383	20250122	124600	24787950	959	959	959	959	0
384	20250122	124500	24787950	959	959	959	959	0
385	20250122	124400	24787950	959	959	959	959	0
386	20250122	124300	24787950	959	959	959	959	0
387	20250122	124200	24787950	959	959	959	959	0
388	20250122	124100	24787950	959	959	959	959	0
389	20250122	124000	24787950	959	959	959	959	0
390	20250122	123900	24787950	959	959	959	959	0
391	20250122	123800	24787950	959	959	959	959	0
392	20250122	123700	24787950	959	959	959	959	0
393	20250122	123600	24787950	959	959	959	959	0
394	20250122	123500	24787950	959	959	959	959	0
395	20250122	123400	24787950	959	959	959	959	0
396	20250122	123300	24787950	959	959	959	959	1
397	20250122	123200	24786991	957	957	957	957	0
398	20250122	123100	24786991	957	957	957	957	0
399	20250122	123000	24786991	957	957	957	957	0
400	20250122	122900	24786991	957	957	957	957	0
401	20250122	122800	24786991	957	957	957	957	0
402	20250122	122700	24786991	957	957	957	957	219
403	20250122	122600	24577408	957	957	957	957	0
404	20250122	122500	24577408	957	957	957	957	0
405	20250122	122400	24577408	957	957	957	957	0
406	20250122	122300	24577408	957	957	957	957	0
407	20250122	122200	24577408	957	957	957	957	0
408	20250122	122100	24577408	957	957	957	957	0
409	20250122	122000	24577408	957	957	957	957	0
410	20250122	121900	24577408	957	957	957	957	0
411	20250122	121800	24577408	957	957	957	957	0
412	20250122	121700	24577408	957	957	957	957	0
413	20250122	121600	24577408	957	957	957	957	0
414	20250122	121500	24577408	957	957	957	957	0
415	20250122	121400	24577408	957	957	957	957	0
416	20250122	121300	24577408	957	957	957	957	0
417	20250122	121200	24577408	957	957	957	957	0
418	20250122	121100	24577408	957	956	957	956	1055
419	20250122	121000	23567774	956	956	956	956	1076
420	20250122	120900	22539118	956	956	956	956	0
421	20250122	120800	22539118	956	956	956	956	0
422	20250122	120700	22539118	956	956	956	956	0
423	20250122	120600	22539118	956	956	956	956	1414
424	20250122	120500	21187334	956	956	956	956	0
425	20250122	120400	21187334	956	956	956	956	0
426	20250122	120300	21187334	956	956	956	956	0
427	20250122	120200	21187334	956	956	956	956	0
428	20250122	120100	21187334	956	956	956	956	0
429	20250122	120000	21187334	956	956	956	956	300
430	20250122	115900	20900534	956	956	956	956	0
431	20250122	115800	20900534	956	956	956	956	0
432	20250122	115700	20900534	956	956	956	956	0
433	20250122	115600	20900534	956	956	956	956	0
434	20250122	115500	20900534	956	956	956	956	1
435	20250122	115400	20899578	956	956	956	956	0
436	20250122	115300	20899578	956	956	956	956	0
437	20250122	115200	20899578	956	956	956	956	0
438	20250122	115100	20899578	956	956	956	956	0
439	20250122	115000	20899578	956	956	956	956	0
440	20250122	114900	20899578	956	956	956	956	0
441	20250122	114800	20899578	956	955	956	955	1001
442	20250122	114700	19943622	955	955	955	955	0
443	20250122	114600	19943622	955	955	955	955	0
444	20250122	114500	19943622	955	955	955	955	0
445	20250122	114400	19943622	955	955	955	955	0
446	20250122	114300	19943622	955	955	955	955	0
447	20250122	114200	19943622	955	955	955	955	0
448	20250122	114100	19943622	955	955	955	955	0
449	20250122	114000	19943622	955	955	955	955	0
450	20250122	113900	19943622	955	955	955	955	2
451	20250122	113800	19941712	955	955	955	955	0
452	20250122	113700	19941712	955	955	955	955	0
453	20250122	113600	19941712	955	955	955	955	3
454	20250122	113500	19938847	955	955	955	955	0
455	20250122	113400	19938847	955	955	955	955	0
456	20250122	113300	19938847	955	955	955	955	0
457	20250122	113200	19938847	955	955	955	955	0
458	20250122	113100	19938847	955	955	955	955	0
459	20250122	113000	19938847	955	955	955	955	0
460	20250122	112900	19938847	955	955	955	955	1
461	20250122	112800	19937892	954	954	954	954	0
462	20250122	112700	19937892	954	954	954	954	3
463	20250122	112600	19935030	954	954	954	954	0
464	20250122	112500	19935030	954	954	954	954	0
465	20250122	112400	19935030	954	954	954	954	0
466	20250122	112300	19935030	954	954	954	954	0
467	20250122	112200	19935030	954	954	954	954	0
468	20250122	112100	19935030	954	953	954	953	1839
469	20250122	112000	18182462	953	953	953	953	194
470	20250122	111900	17997580	954	954	954	954	5
471	20250122	111800	17992810	954	954	954	954	0
472	20250122	111700	17992810	954	954	954	954	9
473	20250122	111600	17984224	954	954	954	954	0
474	20250122	111500	17984224	954	954	954	954	4
475	20250122	111400	17980408	954	954	954	954	1
476	20250122	111300	17979454	954	954	954	954	50
477	20250122	111200	17931754	953	953	953	953	16
478	20250122	111100	17916506	954	954	954	954	0
479	20250122	111000	17916506	954	954	954	954	0
480	20250122	110900	17916506	954	954	954	954	0
481	20250122	110800	17916506	954	954	954	954	0
482	20250122	110700	17916506	954	954	954	954	1
483	20250122	110600	17915552	953	953	953	953	0
484	20250122	110500	17915552	953	953	953	953	0
485	20250122	110400	17915552	953	953	953	953	0
486	20250122	110300	17915552	953	953	953	953	0
487	20250122	110200	17915552	953	953	953	953	0
488	20250122	110100	17915552	953	953	953	953	0
489	20250122	110000	17915552	953	953	953	953	0
490	20250122	105900	17915552	953	953	953	953	0
491	20250122	105800	17915552	953	953	953	953	0
492	20250122	105700	17915552	953	953	953	953	0
493	20250122	105600	17915552	953	953	953	953	0
494	20250122	105500	17915552	953	953	953	953	0
495	20250122	105400	17915552	953	952	953	952	5
496	20250122	105300	17910790	952	954	954	952	4017
497	20250122	105200	14084481	954	954	954	954	114
498	20250122	105100	13975725	954	954	954	954	0
499	20250122	105000	13975725	954	954	954	954	0
500	20250122	104900	13975725	954	954	954	954	1
501	20250122	104800	13974771	954	955	955	954	429
502	20250122	104700	13565112	955	956	956	955	1126
503	20250122	104600	12488695	956	956	956	956	0
504	20250122	104500	12488695	956	956	956	956	0
505	20250122	104400	12488695	956	956	956	956	1
506	20250122	104300	12487739	957	957	957	957	0
507	20250122	104200	12487739	957	957	957	957	0
508	20250122	104100	12487739	957	957	957	957	0
509	20250122	104000	12487739	957	957	957	957	11
510	20250122	103900	12477212	957	957	957	957	1000
511	20250122	103800	11520212	956	956	956	956	0
512	20250122	103700	11520212	956	956	956	956	0
513	20250122	103600	11520212	956	956	956	956	0
514	20250122	103500	11520212	956	956	956	956	0
515	20250122	103400	11520212	956	956	956	956	0
516	20250122	103300	11520212	956	956	956	956	45
517	20250122	103200	11477192	956	956	956	956	0
518	20250122	103100	11477192	956	956	956	956	104
519	20250122	103000	11377768	956	956	956	956	0
520	20250122	102900	11377768	956	956	956	956	0
521	20250122	102800	11377768	956	956	956	956	409
522	20250122	102700	10986764	956	956	956	956	1
523	20250122	102600	10985808	956	956	956	956	0
524	20250122	102500	10985808	956	956	956	956	0
525	20250122	102400	10985808	956	956	956	956	1
526	20250122	102300	10984852	956	957	957	956	2992
527	20250122	102200	8121522	957	957	957	957	58
528	20250122	102100	8066016	957	957	957	957	6
529	20250122	102000	8060274	958	958	958	958	111
530	20250122	101900	7953936	958	958	958	958	0
531	20250122	101800	7953936	958	958	958	958	901
532	20250122	101700	7090778	958	958	958	958	0
533	20250122	101600	7090778	958	958	958	958	0
534	20250122	101500	7090778	958	958	958	958	0
535	20250122	101400	7090778	958	958	958	958	0
536	20250122	101300	7090778	958	958	958	958	0
537	20250122	101200	7090778	958	958	958	958	0
538	20250122	101100	7090778	958	958	958	958	0
539	20250122	101000	7090778	958	958	958	958	0
540	20250122	100900	7090778	958	958	958	958	0
541	20250122	100800	7090778	958	958	958	958	0
542	20250122	100700	7090778	958	958	958	958	0
543	20250122	100600	7090778	958	958	958	958	0
544	20250122	100500	7090778	958	958	958	958	1
545	20250122	100400	7089820	957	957	957	957	0
546	20250122	100300	7089820	957	957	957	957	0
547	20250122	100200	7089820	957	957	957	957	0
548	20250122	100100	7089820	957	957	957	957	1387
549	20250122	100000	5762461	959	959	959	959	0
550	20250122	095900	5762461	959	959	959	959	0
551	20250122	095800	5762461	959	959	959	959	0
552	20250122	095700	5762461	959	959	959	959	0
553	20250122	095600	5762461	959	959	959	959	0
554	20250122	095500	5762461	959	959	959	959	1
555	20250122	095400	5761502	958	958	958	958	35
556	20250122	095300	5727972	959	959	959	959	0
557	20250122	095200	5727972	959	959	959	959	1
558	20250122	095100	5727013	958	958	958	958	0
559	20250122	095000	5727013	958	958	958	958	0
560	20250122	094900	5727013	958	958	958	958	66
561	20250122	094800	5663785	958	958	958	958	0
562	20250122	094700	5663785	958	958	958	958	0
563	20250122	094600	5663785	958	958	958	958	0
564	20250122	094500	5663785	958	958	958	958	0
565	20250122	094400	5663785	958	958	958	958	792
566	20250122	094300	4905049	959	959	959	959	10
567	20250122	094200	4895459	957	957	957	957	0
568	20250122	094100	4895459	957	957	957	957	0
569	20250122	094000	4895459	957	958	958	957	187
570	20250122	093900	4716434	959	959	959	959	0
571	20250122	093800	4716434	959	958	959	958	36
572	20250122	093700	4681945	958	958	958	958	1
573	20250122	093600	4680987	958	958	958	958	0
574	20250122	093500	4680987	958	958	958	958	0
575	20250122	093400	4680987	958	958	958	958	0
576	20250122	093300	4680987	958	958	958	958	0
577	20250122	093200	4680987	958	958	958	958	0
578	20250122	093100	4680987	958	958	958	958	17
579	20250122	093000	4664701	958	958	958	958	1
580	20250122	092900	4663743	958	958	958	958	0
581	20250122	092800	4663743	958	958	958	958	17
582	20250122	092700	4647457	958	958	958	958	0
583	20250122	092600	4647457	958	958	958	958	0
584	20250122	092500	4647457	958	958	958	958	0
585	20250122	092400	4647457	958	958	958	958	1
586	20250122	092300	4646499	958	958	958	958	0
587	20250122	092200	4646499	958	958	958	958	0
588	20250122	092100	4646499	958	958	958	958	100
589	20250122	092000	4550699	958	958	958	958	0
590	20250122	091900	4550699	958	958	958	958	0
591	20250122	091800	4550699	958	958	958	958	0
592	20250122	091700	4550699	958	958	958	958	0
593	20250122	091600	4550699	958	957	958	957	48
594	20250122	091500	4504739	958	958	958	958	0
595	20250122	091400	4504739	958	958	958	958	201
596	20250122	091300	4312181	959	959	959	959	0
597	20250122	091200	4312181	959	959	959	959	100
598	20250122	091100	4216281	957	957	957	957	200
599	20250122	091000	4024881	960	960	960	960	0
600	20250122	090900	4024881	960	960	960	960	0
601	20250122	090800	4024881	960	960	960	960	0
602	20250122	090700	4024881	960	960	960	960	1142
603	20250122	090600	2928561	960	960	960	960	1004
604	20250122	090500	1964721	957	957	957	957	1
605	20250122	090400	1963764	957	957	957	957	0
606	20250122	090300	1963764	957	957	957	957	0
607	20250122	090200	1963764	957	957	957	957	35
608	20250122	090100	1930269	957	957	957	957	2000
609	20250122	090000	16269	957	957	957	957	17