KissMeData/129890/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	202200	150741724	963	963	963	963	3459
3	20250123	202100	150741724	963	963	963	963	0
4	20250123	202000	150741724	963	963	963	963	0
5	20250123	201900	150741724	963	963	963	963	0
6	20250123	201800	150741724	963	963	963	963	0
7	20250123	201700	150741724	963	963	963	963	0
8	20250123	201600	150741724	963	963	963	963	0
9	20250123	201500	150741724	963	963	963	963	0
10	20250123	201400	150741724	963	963	963	963	0
11	20250123	201300	150741724	963	963	963	963	0
12	20250123	201200	150741724	963	963	963	963	0
13	20250123	201100	150741724	963	963	963	963	0
14	20250123	201000	150741724	963	963	963	963	0
15	20250123	200900	150741724	963	963	963	963	0
16	20250123	200800	150741724	963	963	963	963	0
17	20250123	200700	150741724	963	963	963	963	0
18	20250123	200600	150741724	963	963	963	963	0
19	20250123	200500	150741724	963	963	963	963	0
20	20250123	200400	150741724	963	963	963	963	0
21	20250123	200300	150741724	963	963	963	963	0
22	20250123	200200	150741724	963	963	963	963	0
23	20250123	200100	150741724	963	963	963	963	0
24	20250123	200000	150741724	963	963	963	963	0
25	20250123	195900	150741724	963	963	963	963	0
26	20250123	195800	150741724	963	963	963	963	0
27	20250123	195700	150741724	963	963	963	963	0
28	20250123	195600	150741724	963	963	963	963	0
29	20250123	195500	150741724	963	963	963	963	0
30	20250123	195400	150741724	963	963	963	963	0
31	20250123	195300	150741724	963	963	963	963	0
32	20250123	195200	150741724	963	963	963	963	3459
33	20250123	195100	150741724	963	963	963	963	0
34	20250123	195000	150741724	963	963	963	963	0
35	20250123	194900	150741724	963	963	963	963	0
36	20250123	194800	150741724	963	963	963	963	0
37	20250123	194700	150741724	963	963	963	963	0
38	20250123	194600	150741724	963	963	963	963	0
39	20250123	194500	150741724	963	963	963	963	0
40	20250123	194400	150741724	963	963	963	963	0
41	20250123	194300	150741724	963	963	963	963	0
42	20250123	194200	150741724	963	963	963	963	0
43	20250123	194100	150741724	963	963	963	963	0
44	20250123	194000	150741724	963	963	963	963	0
45	20250123	193900	150741724	963	963	963	963	0
46	20250123	193800	150741724	963	963	963	963	0
47	20250123	193700	150741724	963	963	963	963	0
48	20250123	193600	150741724	963	963	963	963	0
49	20250123	193500	150741724	963	963	963	963	0
50	20250123	193400	150741724	963	963	963	963	0
51	20250123	193300	150741724	963	963	963	963	0
52	20250123	193200	150741724	963	963	963	963	0
53	20250123	193100	150741724	963	963	963	963	0
54	20250123	193000	150741724	963	963	963	963	0
55	20250123	192900	150741724	963	963	963	963	0
56	20250123	192800	150741724	963	963	963	963	0
57	20250123	192700	150741724	963	963	963	963	0
58	20250123	192600	150741724	963	963	963	963	0
59	20250123	192500	150741724	963	963	963	963	0
60	20250123	192400	150741724	963	963	963	963	0
61	20250123	192300	150741724	963	963	963	963	0
62	20250123	192200	150741724	963	963	963	963	3459
63	20250123	192100	150741724	963	963	963	963	0
64	20250123	192000	150741724	963	963	963	963	0
65	20250123	191900	150741724	963	963	963	963	0
66	20250123	191800	150741724	963	963	963	963	0
67	20250123	191700	150741724	963	963	963	963	0
68	20250123	191600	150741724	963	963	963	963	0
69	20250123	191500	150741724	963	963	963	963	0
70	20250123	191400	150741724	963	963	963	963	0
71	20250123	191300	150741724	963	963	963	963	0
72	20250123	191200	150741724	963	963	963	963	0
73	20250123	191100	150741724	963	963	963	963	0
74	20250123	191000	150741724	963	963	963	963	0
75	20250123	190900	150741724	963	963	963	963	0
76	20250123	190800	150741724	963	963	963	963	0
77	20250123	190700	150741724	963	963	963	963	0
78	20250123	190600	150741724	963	963	963	963	0
79	20250123	190500	150741724	963	963	963	963	0
80	20250123	190400	150741724	963	963	963	963	0
81	20250123	190300	150741724	963	963	963	963	0
82	20250123	190200	150741724	963	963	963	963	0
83	20250123	190100	150741724	963	963	963	963	0
84	20250123	190000	150741724	963	963	963	963	0
85	20250123	185900	150741724	963	963	963	963	0
86	20250123	185800	150741724	963	963	963	963	0
87	20250123	185700	150741724	963	963	963	963	0
88	20250123	185600	150741724	963	963	963	963	0
89	20250123	185500	150741724	963	963	963	963	0
90	20250123	185400	150741724	963	963	963	963	0
91	20250123	185300	150741724	963	963	963	963	0
92	20250123	185200	150741724	963	963	963	963	3459
93	20250123	185100	150741724	963	963	963	963	0
94	20250123	185000	150741724	963	963	963	963	0
95	20250123	184900	150741724	963	963	963	963	0
96	20250123	184800	150741724	963	963	963	963	0
97	20250123	184700	150741724	963	963	963	963	0
98	20250123	184600	150741724	963	963	963	963	0
99	20250123	184500	150741724	963	963	963	963	0
100	20250123	184400	150741724	963	963	963	963	0
101	20250123	184300	150741724	963	963	963	963	0
102	20250123	184200	150741724	963	963	963	963	0
103	20250123	184100	150741724	963	963	963	963	0
104	20250123	184000	150741724	963	963	963	963	0
105	20250123	183900	150741724	963	963	963	963	0
106	20250123	183800	150741724	963	963	963	963	0
107	20250123	183700	150741724	963	963	963	963	0
108	20250123	183600	150741724	963	963	963	963	0
109	20250123	183500	150741724	963	963	963	963	0
110	20250123	183400	150741724	963	963	963	963	0
111	20250123	183300	150741724	963	963	963	963	0
112	20250123	183200	150741724	963	963	963	963	0
113	20250123	183100	150741724	963	963	963	963	0
114	20250123	183000	150741724	963	963	963	963	0
115	20250123	182900	150741724	963	963	963	963	0
116	20250123	182800	150741724	963	963	963	963	0
117	20250123	182700	150741724	963	963	963	963	0
118	20250123	182600	150741724	963	963	963	963	0
119	20250123	182500	150741724	963	963	963	963	0
120	20250123	182400	150741724	963	963	963	963	0
121	20250123	182300	150741724	963	963	963	963	0
122	20250123	182200	150741724	963	963	963	963	3459
123	20250123	182100	150741724	963	963	963	963	0
124	20250123	182000	150741724	963	963	963	963	0
125	20250123	181900	150741724	963	963	963	963	0
126	20250123	181800	150741724	963	963	963	963	0
127	20250123	181700	150741724	963	963	963	963	0
128	20250123	181600	150741724	963	963	963	963	0
129	20250123	181500	150741724	963	963	963	963	0
130	20250123	181400	150741724	963	963	963	963	0
131	20250123	181300	150741724	963	963	963	963	0
132	20250123	181200	150741724	963	963	963	963	0
133	20250123	181100	150741724	963	963	963	963	0
134	20250123	181000	150741724	963	963	963	963	0
135	20250123	180900	150741724	963	963	963	963	0
136	20250123	180800	150741724	963	963	963	963	0
137	20250123	180700	150741724	963	963	963	963	0
138	20250123	180600	150741724	963	963	963	963	0
139	20250123	180500	150741724	963	963	963	963	0
140	20250123	180400	150741724	963	963	963	963	0
141	20250123	180300	150741724	963	963	963	963	0
142	20250123	180200	150741724	963	963	963	963	0
143	20250123	180100	150741724	963	963	963	963	0
144	20250123	180000	150741724	963	963	963	963	0
145	20250123	175900	150741724	963	963	963	963	0
146	20250123	175800	150741724	963	963	963	963	0
147	20250123	175700	150741724	963	963	963	963	0
148	20250123	175600	150741724	963	963	963	963	0
149	20250123	175500	150741724	963	963	963	963	0
150	20250123	175400	150741724	963	963	963	963	0
151	20250123	175300	150741724	963	963	963	963	0
152	20250123	175200	150741724	963	963	963	963	3459
153	20250123	175100	150741724	963	963	963	963	0
154	20250123	175000	150741724	963	963	963	963	0
155	20250123	174900	150741724	963	963	963	963	0
156	20250123	174800	150741724	963	963	963	963	0
157	20250123	174700	150741724	963	963	963	963	0
158	20250123	174600	150741724	963	963	963	963	0
159	20250123	174500	150741724	963	963	963	963	0
160	20250123	174400	150741724	963	963	963	963	0
161	20250123	174300	150741724	963	963	963	963	0
162	20250123	174200	150741724	963	963	963	963	0
163	20250123	174100	150741724	963	963	963	963	0
164	20250123	174000	150741724	963	963	963	963	0
165	20250123	173900	150741724	963	963	963	963	0
166	20250123	173800	150741724	963	963	963	963	0
167	20250123	173700	150741724	963	963	963	963	0
168	20250123	173600	150741724	963	963	963	963	0
169	20250123	173500	150741724	963	963	963	963	0
170	20250123	173400	150741724	963	963	963	963	0
171	20250123	173300	150741724	963	963	963	963	0
172	20250123	173200	150741724	963	963	963	963	0
173	20250123	173100	150741724	963	963	963	963	0
174	20250123	173000	150741724	963	963	963	963	0
175	20250123	172900	150741724	963	963	963	963	0
176	20250123	172800	150741724	963	963	963	963	0
177	20250123	172700	150741724	963	963	963	963	0
178	20250123	172600	150741724	963	963	963	963	0
179	20250123	172500	150741724	963	963	963	963	0
180	20250123	172400	150741724	963	963	963	963	0
181	20250123	172300	150741724	963	963	963	963	0
182	20250123	172200	150741724	963	963	963	963	3459
183	20250123	172100	150741724	963	963	963	963	0
184	20250123	172000	150741724	963	963	963	963	0
185	20250123	171900	150741724	963	963	963	963	0
186	20250123	171800	150741724	963	963	963	963	0
187	20250123	171700	150741724	963	963	963	963	0
188	20250123	171600	150741724	963	963	963	963	0
189	20250123	171500	150741724	963	963	963	963	0
190	20250123	171400	150741724	963	963	963	963	0
191	20250123	171300	150741724	963	963	963	963	0
192	20250123	171200	150741724	963	963	963	963	0
193	20250123	171100	150741724	963	963	963	963	0
194	20250123	171000	150741724	963	963	963	963	0
195	20250123	170900	150741724	963	963	963	963	0
196	20250123	170800	150741724	963	963	963	963	0
197	20250123	170700	150741724	963	963	963	963	0
198	20250123	170600	150741724	963	963	963	963	0
199	20250123	170500	150741724	963	963	963	963	0
200	20250123	170400	150741724	963	963	963	963	0
201	20250123	170300	150741724	963	963	963	963	0
202	20250123	170200	150741724	963	963	963	963	0
203	20250123	170100	150741724	963	963	963	963	0
204	20250123	170000	150741724	963	963	963	963	0
205	20250123	165900	150741724	963	963	963	963	0
206	20250123	165800	150741724	963	963	963	963	0
207	20250123	165700	150741724	963	963	963	963	0
208	20250123	165600	150741724	963	963	963	963	0
209	20250123	165500	150741724	963	963	963	963	0
210	20250123	165400	150741724	963	963	963	963	0
211	20250123	165300	150741724	963	963	963	963	0
212	20250123	165200	150741724	963	963	963	963	3459
213	20250123	165100	150741724	963	963	963	963	0
214	20250123	165000	150741724	963	963	963	963	0
215	20250123	164900	150741724	963	963	963	963	0
216	20250123	164800	150741724	963	963	963	963	0
217	20250123	164700	150741724	963	963	963	963	0
218	20250123	164600	150741724	963	963	963	963	0
219	20250123	164500	150741724	963	963	963	963	0
220	20250123	164400	150741724	963	963	963	963	0
221	20250123	164300	150741724	963	963	963	963	0
222	20250123	164200	150741724	963	963	963	963	0
223	20250123	164100	150741724	963	963	963	963	0
224	20250123	164000	150741724	963	963	963	963	0
225	20250123	163900	150741724	963	963	963	963	0
226	20250123	163800	150741724	963	963	963	963	0
227	20250123	163700	150741724	963	963	963	963	0
228	20250123	163600	150741724	963	963	963	963	0
229	20250123	163500	150741724	963	963	963	963	0
230	20250123	163400	150741724	963	963	963	963	0
231	20250123	163300	150741724	963	963	963	963	0
232	20250123	163200	150741724	963	963	963	963	0
233	20250123	163100	150741724	963	963	963	963	0
234	20250123	163000	150741724	963	963	963	963	0
235	20250123	162900	150741724	963	963	963	963	0
236	20250123	162800	150741724	963	963	963	963	0
237	20250123	162700	150741724	963	963	963	963	0
238	20250123	162600	150741724	963	963	963	963	0
239	20250123	162500	150741724	963	963	963	963	0
240	20250123	162400	150741724	963	963	963	963	0
241	20250123	162300	150741724	963	963	963	963	0
242	20250123	162200	150741724	963	963	963	963	3459
243	20250123	162100	150741724	963	963	963	963	0
244	20250123	162000	150741724	963	963	963	963	0
245	20250123	161900	150741724	963	963	963	963	0
246	20250123	161800	150741724	963	963	963	963	0
247	20250123	161700	150741724	963	963	963	963	0
248	20250123	161600	150741724	963	963	963	963	0
249	20250123	161500	150741724	963	963	963	963	0
250	20250123	161400	150741724	963	963	963	963	0
251	20250123	161300	150741724	963	963	963	963	0
252	20250123	161200	150741724	963	963	963	963	0
253	20250123	161100	150741724	963	963	963	963	0
254	20250123	161000	150741724	963	963	963	963	0
255	20250123	160900	150741724	963	963	963	963	0
256	20250123	160800	150741724	963	963	963	963	0
257	20250123	160700	150741724	963	963	963	963	0
258	20250123	160600	150741724	963	963	963	963	0
259	20250123	160500	150741724	963	963	963	963	0
260	20250123	160400	150741724	963	963	963	963	0
261	20250123	160300	150741724	963	963	963	963	0
262	20250123	160200	150741724	963	963	963	963	0
263	20250123	160100	150741724	963	963	963	963	0
264	20250123	160000	150741724	963	963	963	963	0
265	20250123	155900	150741724	963	963	963	963	0
266	20250123	155800	150741724	963	963	963	963	0
267	20250123	155700	150741724	963	963	963	963	0
268	20250123	155600	150741724	963	963	963	963	0
269	20250123	155500	150741724	963	963	963	963	0
270	20250123	155400	150741724	963	963	963	963	0
271	20250123	155300	150741724	963	963	963	963	0
272	20250123	155200	150741724	963	963	963	963	3459
273	20250123	155100	150741724	963	963	963	963	0
274	20250123	155000	150741724	963	963	963	963	0
275	20250123	154900	150741724	963	963	963	963	0
276	20250123	154800	150741724	963	963	963	963	0
277	20250123	154700	150741724	963	963	963	963	0
278	20250123	154600	150741724	963	963	963	963	0
279	20250123	154500	150741724	963	963	963	963	0
280	20250123	154400	150741724	963	963	963	963	0
281	20250123	154300	150741724	963	963	963	963	0
282	20250123	154200	150741724	963	963	963	963	0
283	20250123	154100	150741724	963	963	963	963	0
284	20250123	154000	150741724	963	963	963	963	0
285	20250123	153900	150741724	963	963	963	963	0
286	20250123	153800	150741724	963	963	963	963	0
287	20250123	153700	150741724	963	963	963	963	0
288	20250123	153600	150741724	963	963	963	963	0
289	20250123	153500	150741724	963	963	963	963	0
290	20250123	153400	150741724	963	963	963	963	0
291	20250123	153300	150741724	963	963	963	963	0
292	20250123	153200	150741724	963	963	963	963	0
293	20250123	153100	150741724	963	963	963	963	0
294	20250123	153000	150741724	963	963	963	963	3459
295	20250123	152900	147410707	965	965	965	965	0
296	20250123	152800	147410707	965	965	965	965	0
297	20250123	152700	147410707	965	965	965	965	0
298	20250123	152600	147410707	965	965	965	965	0
299	20250123	152500	147410707	965	965	965	965	0
300	20250123	152400	147410707	965	965	965	965	0
301	20250123	152300	147410707	965	965	965	965	0
302	20250123	152200	147410707	965	965	965	965	0
303	20250123	152100	147410707	965	965	965	965	0
304	20250123	152000	147410707	965	965	965	965	0
305	20250123	151900	147410707	965	965	965	965	0
306	20250123	151800	147410707	965	965	965	965	30
307	20250123	151700	147381757	964	964	964	964	111
308	20250123	151600	147274753	964	964	964	964	165
309	20250123	151500	147115693	964	964	964	964	0
310	20250123	151400	147115693	964	964	964	964	155
311	20250123	151300	146966273	968	968	968	968	0
312	20250123	151200	146966273	968	968	968	968	0
313	20250123	151100	146966273	968	964	968	964	190
314	20250123	151000	146782493	964	964	964	964	442
315	20250123	150900	146356405	964	964	964	964	0
316	20250123	150800	146356405	964	964	964	964	450
317	20250123	150700	145922605	968	964	968	964	213
318	20250123	150600	145717269	967	967	967	967	1
319	20250123	150500	145716302	967	967	967	967	1
320	20250123	150400	145715335	964	966	966	964	1146
321	20250123	150300	144610074	967	968	968	967	57
322	20250123	150200	144554923	968	968	969	968	552
323	20250123	150100	144020373	969	968	970	968	355
324	20250123	150000	143676394	968	968	968	968	0
325	20250123	145900	143676394	968	968	968	968	1
326	20250123	145800	143675426	966	966	966	966	200
327	20250123	145700	143482226	969	966	969	966	11
328	20250123	145600	143471597	968	966	968	966	31
329	20250123	145500	143441631	965	968	968	965	20
330	20250123	145400	143422295	968	968	968	968	139
331	20250123	145300	143287743	970	969	970	969	101
332	20250123	145200	143189873	968	970	970	968	400
333	20250123	145100	142802173	971	969	971	969	2161
334	20250123	145000	140707047	968	968	968	968	170
335	20250123	144900	140542487	966	966	968	966	91
336	20250123	144800	140454579	969	969	969	969	0
337	20250123	144700	140454579	969	967	969	967	400
338	20250123	144600	140067693	967	967	967	967	500
339	20250123	144500	139584193	967	967	967	967	0
340	20250123	144400	139584193	967	967	967	967	1436
341	20250123	144300	138195581	967	967	967	967	0
342	20250123	144200	138195581	967	967	967	967	0
343	20250123	144100	138195581	967	967	967	967	0
344	20250123	144000	138195581	967	967	967	967	2000
345	20250123	143900	136261581	967	967	967	967	1
346	20250123	143800	136260614	966	966	966	966	0
347	20250123	143700	136260614	966	966	966	966	0
348	20250123	143600	136260614	966	966	966	966	582
349	20250123	143500	135698402	966	966	966	966	0
350	20250123	143400	135698402	966	966	966	966	313
351	20250123	143300	135396044	966	966	966	966	0
352	20250123	143200	135396044	966	965	966	965	63
353	20250123	143100	135335246	966	966	966	966	1
354	20250123	143000	135334280	965	965	965	965	0
355	20250123	142900	135334280	965	965	965	965	0
356	20250123	142800	135334280	965	965	965	965	0
357	20250123	142700	135334280	965	965	965	965	1
358	20250123	142600	135333315	967	967	967	967	0
359	20250123	142500	135333315	967	965	967	965	532
360	20250123	142400	134819933	967	967	967	967	0
361	20250123	142300	134819933	967	967	967	967	1
362	20250123	142200	134818966	966	966	966	966	1210
363	20250123	142100	133650106	966	966	966	966	1
364	20250123	142000	133649140	966	966	966	966	0
365	20250123	141900	133649140	966	966	966	966	0
366	20250123	141800	133649140	966	966	966	966	0
367	20250123	141700	133649140	966	966	966	966	254
368	20250123	141600	133403776	966	966	966	966	0
369	20250123	141500	133403776	966	966	966	966	64
370	20250123	141400	133341952	966	966	966	966	8
371	20250123	141300	133334224	966	966	966	966	5
372	20250123	141200	133329394	966	966	966	966	1
373	20250123	141100	133328428	964	964	964	964	95
374	20250123	141000	133236848	966	966	966	966	0
375	20250123	140900	133236848	966	966	966	966	0
376	20250123	140800	133236848	966	965	966	965	469
377	20250123	140700	132784262	966	966	966	966	0
378	20250123	140600	132784262	966	966	966	966	0
379	20250123	140500	132784262	966	966	966	966	0
380	20250123	140400	132784262	966	966	966	966	0
381	20250123	140300	132784262	966	966	966	966	1
382	20250123	140200	132783296	966	966	966	966	0
383	20250123	140100	132783296	966	966	966	966	143
384	20250123	140000	132645158	967	967	967	967	200
385	20250123	135900	132451758	967	967	967	967	0
386	20250123	135800	132451758	967	967	967	967	0
387	20250123	135700	132451758	967	967	967	967	0
388	20250123	135600	132451758	967	967	967	967	0
389	20250123	135500	132451758	967	967	967	967	1
390	20250123	135400	132450791	967	967	967	967	0
391	20250123	135300	132450791	967	967	967	967	600
392	20250123	135200	131870591	967	967	967	967	0
393	20250123	135100	131870591	967	967	967	967	9
394	20250123	135000	131861888	967	967	967	967	1016
395	20250123	134900	130879416	967	967	967	967	46
396	20250123	134800	130834934	967	967	967	967	498
397	20250123	134700	130353368	965	965	965	965	5
398	20250123	134600	130348543	967	967	967	967	0
399	20250123	134500	130348543	967	967	967	967	31
400	20250123	134400	130318566	965	965	965	965	20
401	20250123	134300	130299266	967	967	967	967	7
402	20250123	134200	130292497	967	967	967	967	0
403	20250123	134100	130292497	967	967	967	967	0
404	20250123	134000	130292497	967	967	967	967	0
405	20250123	133900	130292497	967	967	967	967	0
406	20250123	133800	130292497	967	965	967	965	2
407	20250123	133700	130290565	967	967	967	967	0
408	20250123	133600	130290565	967	967	967	967	0
409	20250123	133500	130290565	967	967	967	967	0
410	20250123	133400	130290565	967	967	967	967	0
411	20250123	133300	130290565	967	967	967	967	0
412	20250123	133200	130290565	967	967	967	967	0
413	20250123	133100	130290565	967	967	967	967	0
414	20250123	133000	130290565	967	965	967	965	3958
415	20250123	132900	126463917	964	964	964	964	1
416	20250123	132800	126462953	964	964	964	964	0
417	20250123	132700	126462953	964	965	965	964	7010
418	20250123	132600	119705303	964	964	964	964	824
419	20250123	132500	118910967	965	965	965	965	0
420	20250123	132400	118910967	965	965	965	965	10
421	20250123	132300	118901317	965	965	965	965	1
422	20250123	132200	118900352	965	965	965	965	30
423	20250123	132100	118871402	965	965	965	965	0
424	20250123	132000	118871402	965	965	965	965	0
425	20250123	131900	118871402	965	965	965	965	0
426	20250123	131800	118871402	965	965	965	965	0
427	20250123	131700	118871402	965	965	965	965	0
428	20250123	131600	118871402	965	965	965	965	80
429	20250123	131500	118794202	965	964	965	964	3076
430	20250123	131400	115828936	963	964	964	963	136
431	20250123	131300	115697912	964	964	964	964	502
432	20250123	131200	115213984	964	964	964	964	0
433	20250123	131100	115213984	964	964	964	964	0
434	20250123	131000	115213984	964	964	964	964	1
435	20250123	130900	115213020	963	964	964	963	37
436	20250123	130800	115177358	964	964	964	964	106
437	20250123	130700	115075174	964	964	964	964	10
438	20250123	130600	115065534	964	964	964	964	0
439	20250123	130500	115065534	964	964	964	964	0
440	20250123	130400	115065534	964	964	964	964	10
441	20250123	130300	115055894	964	964	964	964	302
442	20250123	130200	114764766	964	964	964	964	6
443	20250123	130100	114758982	964	964	964	964	20
444	20250123	130000	114739702	963	963	964	963	1945
445	20250123	125900	112866666	963	963	963	963	500
446	20250123	125800	112385166	963	963	963	963	3
447	20250123	125700	112382277	964	963	964	963	83
448	20250123	125600	112302306	964	964	964	964	0
449	20250123	125500	112302306	964	964	964	964	0
450	20250123	125400	112302306	964	964	964	964	11
451	20250123	125300	112291702	964	964	964	963	895
452	20250123	125200	111429724	964	963	964	963	1780
453	20250123	125100	109715403	964	963	964	962	4421
454	20250123	125000	105459264	963	963	963	963	0
455	20250123	124900	105459264	963	964	964	963	3259
456	20250123	124800	102319802	963	964	964	963	4819
457	20250123	124700	97677280	965	966	966	965	2370
458	20250123	124600	95389083	967	967	967	967	75
459	20250123	124500	95316558	968	968	968	968	0
460	20250123	124400	95316558	968	968	968	968	1
461	20250123	124300	95315590	968	969	969	968	11
462	20250123	124200	95304935	970	970	970	970	0
463	20250123	124100	95304935	970	970	970	970	0
464	20250123	124000	95304935	970	970	970	970	10
465	20250123	123900	95295235	970	970	970	970	0
466	20250123	123800	95295235	970	970	970	970	0
467	20250123	123700	95295235	970	970	970	970	3
468	20250123	123600	95292325	969	969	969	969	445
469	20250123	123500	94861120	970	971	971	970	98
470	20250123	123400	94766050	971	971	971	971	0
471	20250123	123300	94766050	971	971	971	971	1
472	20250123	123200	94765079	970	970	970	970	0
473	20250123	123100	94765079	970	970	970	970	2
474	20250123	123000	94763139	970	970	970	970	5
475	20250123	122900	94758289	971	970	971	969	2002
476	20250123	122800	92817889	971	971	971	971	100
477	20250123	122700	92720789	972	972	972	972	0
478	20250123	122600	92720789	972	972	972	972	0
479	20250123	122500	92720789	972	972	972	972	1
480	20250123	122400	92719817	970	970	970	970	0
481	20250123	122300	92719817	970	970	970	970	56
482	20250123	122200	92665497	970	970	970	970	2
483	20250123	122100	92663557	970	970	970	970	0
484	20250123	122000	92663557	970	970	970	970	10
485	20250123	121900	92653857	970	970	970	970	0
486	20250123	121800	92653857	970	970	970	970	0
487	20250123	121700	92653857	970	970	970	970	1
488	20250123	121600	92652887	969	969	969	969	0
489	20250123	121500	92652887	969	969	969	969	1177
490	20250123	121400	91512374	969	969	969	969	1
491	20250123	121300	91511405	965	965	965	965	0
492	20250123	121200	91511405	965	965	965	965	681
493	20250123	121100	90854240	965	965	965	965	23
494	20250123	121000	90832045	965	965	965	965	373
495	20250123	120900	90472100	965	965	965	965	12
496	20250123	120800	90460520	965	965	965	965	145
497	20250123	120700	90320595	965	964	965	964	2185
498	20250123	120600	88212536	965	965	965	965	286
499	20250123	120500	87936546	965	965	965	965	2
500	20250123	120400	87934616	965	965	965	965	10
501	20250123	120300	87924966	965	965	965	965	0
502	20250123	120200	87924966	965	965	965	965	468
503	20250123	120100	87473346	965	965	965	965	47
504	20250123	120000	87427991	965	965	965	965	0
505	20250123	115900	87427991	965	965	965	965	7
506	20250123	115800	87421236	965	965	965	964	102
507	20250123	115700	87322847	965	968	968	965	967
508	20250123	115600	86389686	969	969	969	969	92
509	20250123	115500	86300538	969	969	969	969	0
510	20250123	115400	86300538	969	968	969	966	262
511	20250123	115300	86047256	970	970	970	970	0
512	20250123	115200	86047256	970	970	970	970	0
513	20250123	115100	86047256	970	970	970	970	0
514	20250123	115000	86047256	970	970	970	970	1
515	20250123	114900	86046286	970	970	970	970	0
516	20250123	114800	86046286	970	970	970	970	1
517	20250123	114700	86045316	969	969	969	969	180
518	20250123	114600	85870896	970	970	970	970	0
519	20250123	114500	85870896	970	970	970	970	0
520	20250123	114400	85870896	970	970	970	970	0
521	20250123	114300	85870896	970	969	970	965	5021
522	20250123	114200	81019461	970	970	970	970	0
523	20250123	114100	81019461	970	969	970	969	279
524	20250123	114000	80749109	970	970	970	970	38
525	20250123	113900	80712249	970	970	970	970	0
526	20250123	113800	80712249	970	970	970	970	0
527	20250123	113700	80712249	970	970	970	970	232
528	20250123	113600	80487209	970	970	970	970	0
529	20250123	113500	80487209	970	970	970	970	5
530	20250123	113400	80482359	970	970	970	970	0
531	20250123	113300	80482359	970	970	970	970	0
532	20250123	113200	80482359	970	970	970	970	55
533	20250123	113100	80429009	970	970	970	970	10
534	20250123	113000	80419309	970	970	970	970	1
535	20250123	112900	80418339	970	970	970	970	14
536	20250123	112800	80404759	970	970	970	970	0
537	20250123	112700	80404759	970	970	970	970	0
538	20250123	112600	80404759	970	970	970	970	0
539	20250123	112500	80404759	970	970	970	970	0
540	20250123	112400	80404759	970	970	970	970	10
541	20250123	112300	80395059	970	970	970	970	22
542	20250123	112200	80373719	970	970	970	970	0
543	20250123	112100	80373719	970	970	970	970	0
544	20250123	112000	80373719	970	970	970	970	7
545	20250123	111900	80366929	970	970	970	970	323
546	20250123	111800	80053619	970	970	970	970	1
547	20250123	111700	80052649	973	973	973	973	1
548	20250123	111600	80051676	970	970	970	970	422
549	20250123	111500	79642336	973	973	973	973	0
550	20250123	111400	79642336	973	973	973	973	0
551	20250123	111300	79642336	973	973	973	973	0
552	20250123	111200	79642336	973	973	973	973	0
553	20250123	111100	79642336	973	973	973	973	1
554	20250123	111000	79641363	969	973	973	969	16
555	20250123	110900	79625855	969	973	973	969	321
556	20250123	110800	79314726	973	973	973	973	0
557	20250123	110700	79314726	973	973	973	973	1
558	20250123	110600	79313753	970	970	970	970	500
559	20250123	110500	78828753	973	973	973	973	5
560	20250123	110400	78823888	973	973	973	973	3
561	20250123	110300	78820969	973	973	973	973	0
562	20250123	110200	78820969	973	973	973	973	11
563	20250123	110100	78810266	972	972	972	972	51
564	20250123	110000	78760694	972	973	973	972	2
565	20250123	105900	78758749	965	965	965	965	0
566	20250123	105800	78758749	965	965	965	965	0
567	20250123	105700	78758749	965	965	965	965	1
568	20250123	105600	78757784	973	973	973	973	30
569	20250123	105500	78728594	973	973	973	973	0
570	20250123	105400	78728594	973	973	973	973	0
571	20250123	105300	78728594	973	973	973	973	0
572	20250123	105200	78728594	973	973	973	973	0
573	20250123	105100	78728594	973	973	973	973	0
574	20250123	105000	78728594	973	973	973	973	1
575	20250123	104900	78727621	973	973	973	973	0
576	20250123	104800	78727621	973	973	973	973	0
577	20250123	104700	78727621	973	973	973	973	0
578	20250123	104600	78727621	973	973	973	973	0
579	20250123	104500	78727621	973	972	973	964	1691
580	20250123	104400	77095935	972	972	972	972	1
581	20250123	104300	77094963	975	975	975	975	0
582	20250123	104200	77094963	975	975	975	975	100
583	20250123	104100	76997463	975	975	975	975	0
584	20250123	104000	76997463	975	975	975	975	0
585	20250123	103900	76997463	975	975	975	975	1
586	20250123	103800	76996488	976	976	976	976	1
587	20250123	103700	76995512	972	972	972	972	191
588	20250123	103600	76809860	972	972	972	972	0
589	20250123	103500	76809860	972	972	972	972	102
590	20250123	103400	76710716	978	978	978	978	0
591	20250123	103300	76710716	978	978	978	978	0
592	20250123	103200	76710716	978	978	978	978	0
593	20250123	103100	76710716	978	978	978	978	0
594	20250123	103000	76710716	978	978	978	978	0
595	20250123	102900	76710716	978	965	978	965	252
596	20250123	102800	76467523	964	973	979	964	5641
597	20250123	102700	71007439	973	977	977	973	2
598	20250123	102600	71005489	979	979	979	979	11
599	20250123	102500	70994720	973	979	979	973	85
600	20250123	102400	70911895	979	979	979	979	20
601	20250123	102300	70892315	979	979	979	979	0
602	20250123	102200	70892315	979	979	979	979	100
603	20250123	102100	70794415	979	979	979	979	70
604	20250123	102000	70725885	979	979	979	979	0
605	20250123	101900	70725885	979	979	979	979	0
606	20250123	101800	70725885	979	979	979	979	0
607	20250123	101700	70725885	979	979	979	979	0
608	20250123	101600	70725885	979	979	979	979	1
609	20250123	101500	70724906	973	974	974	973	300
610	20250123	101400	70432880	980	980	980	980	4
611	20250123	101300	70428960	974	974	974	974	427
612	20250123	101200	70013062	980	980	980	980	0
613	20250123	101100	70013062	980	980	980	980	531
614	20250123	101000	69492682	980	980	980	980	31
615	20250123	100900	69462302	974	974	974	974	200
616	20250123	100800	69267502	980	974	980	974	803
617	20250123	100700	68485374	981	981	981	981	500
618	20250123	100600	67994874	981	981	981	981	0
619	20250123	100500	67994874	981	981	981	981	1
620	20250123	100400	67993893	981	981	981	981	0
621	20250123	100300	67993893	981	981	981	981	0
622	20250123	100200	67993893	981	980	981	980	4
623	20250123	100100	67989972	972	972	972	972	3
624	20250123	100000	67987056	981	981	981	981	0
625	20250123	095900	67987056	981	981	981	981	9
626	20250123	095800	67978227	981	981	981	981	2
627	20250123	095700	67976265	981	981	981	981	0
628	20250123	095600	67976265	981	970	981	970	2662
629	20250123	095500	65378893	975	973	975	970	409
630	20250123	095400	64982147	975	975	975	975	2
631	20250123	095300	64980197	974	974	974	974	2
632	20250123	095200	64978249	975	975	975	975	0
633	20250123	095100	64978249	975	970	975	970	782
634	20250123	095000	64219704	975	975	975	975	0
635	20250123	094900	64219704	975	974	975	963	4835
636	20250123	094800	59554653	975	975	975	974	5
637	20250123	094700	59549781	974	973	974	973	155
638	20250123	094600	59398878	974	974	974	974	0
639	20250123	094500	59398878	974	974	974	974	5
640	20250123	094400	59394008	974	974	974	974	2
641	20250123	094300	59392060	974	974	974	974	4
642	20250123	094200	59388164	974	974	974	974	100
643	20250123	094100	59290764	974	968	974	968	75
644	20250123	094000	59218158	970	974	974	970	2001
645	20250123	093900	57277184	973	973	973	973	100
646	20250123	093800	57179884	973	973	973	973	0
647	20250123	093700	57179884	973	973	973	973	0
648	20250123	093600	57179884	973	966	973	966	310
649	20250123	093500	56880417	966	973	973	966	4
650	20250123	093400	56876546	972	972	972	972	102
651	20250123	093300	56777402	973	967	973	966	1833
652	20250123	093200	55005705	967	970	980	967	538
653	20250123	093100	54484834	971	970	981	969	369
654	20250123	093000	54123819	970	968	981	968	2565
655	20250123	092900	51631724	972	968	972	968	11668
656	20250123	092800	40298106	968	969	969	968	1156
657	20250123	092700	39179048	970	970	970	970	55
658	20250123	092600	39125698	969	969	969	969	36
659	20250123	092500	39090814	970	972	972	970	1820
660	20250123	092400	37325369	972	971	972	971	143
661	20250123	092300	37186495	972	973	973	972	413
662	20250123	092200	36785044	973	972	973	972	606
663	20250123	092100	36195512	972	971	973	971	59
664	20250123	092000	36138194	972	973	973	972	25
665	20250123	091900	36113880	971	971	971	970	1041
666	20250123	091800	35104050	973	973	973	973	51
667	20250123	091700	35054427	973	974	974	970	1892
668	20250123	091600	33215029	974	974	974	974	207
669	20250123	091500	33013411	974	974	975	974	1978
670	20250123	091400	31086714	975	975	975	974	1330
671	20250123	091300	29790270	974	977	977	974	4215
672	20250123	091200	25683201	980	980	980	980	17
673	20250123	091100	25666541	981	981	981	981	2
674	20250123	091000	25664579	976	976	976	976	100
675	20250123	090900	25566979	981	981	981	975	14
676	20250123	090800	25553311	975	976	983	975	655
677	20250123	090700	24914287	983	978	983	977	1031
678	20250123	090600	23906559	978	983	983	978	249
679	20250123	090500	23662472	983	983	983	983	0
680	20250123	090400	23662472	983	983	983	983	10
681	20250123	090300	23652642	984	984	984	980	2495
682	20250123	090200	21207506	985	985	985	985	0
683	20250123	090100	21207506	985	984	985	984	5082
684	20250123	090000	16206806	987	975	987	975	16617