KissMeData/145270/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	202700	29317763	965	965	965	965	163
3	20250122	202600	29317763	965	965	965	965	0
4	20250122	202500	29317763	965	965	965	965	0
5	20250122	202400	29317763	965	965	965	965	0
6	20250122	202300	29317763	965	965	965	965	0
7	20250122	202200	29317763	965	965	965	965	0
8	20250122	202100	29317763	965	965	965	965	0
9	20250122	202000	29317763	965	965	965	965	0
10	20250122	201900	29317763	965	965	965	965	0
11	20250122	201800	29317763	965	965	965	965	0
12	20250122	201700	29317763	965	965	965	965	0
13	20250122	201600	29317763	965	965	965	965	0
14	20250122	201500	29317763	965	965	965	965	0
15	20250122	201400	29317763	965	965	965	965	0
16	20250122	201300	29317763	965	965	965	965	0
17	20250122	201200	29317763	965	965	965	965	0
18	20250122	201100	29317763	965	965	965	965	0
19	20250122	201000	29317763	965	965	965	965	0
20	20250122	200900	29317763	965	965	965	965	0
21	20250122	200800	29317763	965	965	965	965	0
22	20250122	200700	29317763	965	965	965	965	0
23	20250122	200600	29317763	965	965	965	965	0
24	20250122	200500	29317763	965	965	965	965	0
25	20250122	200400	29317763	965	965	965	965	0
26	20250122	200300	29317763	965	965	965	965	0
27	20250122	200200	29317763	965	965	965	965	0
28	20250122	200100	29317763	965	965	965	965	0
29	20250122	200000	29317763	965	965	965	965	0
30	20250122	195900	29317763	965	965	965	965	0
31	20250122	195800	29317763	965	965	965	965	0
32	20250122	195700	29317763	965	965	965	965	163
33	20250122	195600	29317763	965	965	965	965	0
34	20250122	195500	29317763	965	965	965	965	0
35	20250122	195400	29317763	965	965	965	965	0
36	20250122	195300	29317763	965	965	965	965	0
37	20250122	195200	29317763	965	965	965	965	0
38	20250122	195100	29317763	965	965	965	965	0
39	20250122	195000	29317763	965	965	965	965	0
40	20250122	194900	29317763	965	965	965	965	0
41	20250122	194800	29317763	965	965	965	965	0
42	20250122	194700	29317763	965	965	965	965	0
43	20250122	194600	29317763	965	965	965	965	0
44	20250122	194500	29317763	965	965	965	965	0
45	20250122	194400	29317763	965	965	965	965	0
46	20250122	194300	29317763	965	965	965	965	0
47	20250122	194200	29317763	965	965	965	965	0
48	20250122	194100	29317763	965	965	965	965	0
49	20250122	194000	29317763	965	965	965	965	0
50	20250122	193900	29317763	965	965	965	965	0
51	20250122	193800	29317763	965	965	965	965	0
52	20250122	193700	29317763	965	965	965	965	0
53	20250122	193600	29317763	965	965	965	965	0
54	20250122	193500	29317763	965	965	965	965	0
55	20250122	193400	29317763	965	965	965	965	0
56	20250122	193300	29317763	965	965	965	965	0
57	20250122	193200	29317763	965	965	965	965	0
58	20250122	193100	29317763	965	965	965	965	0
59	20250122	193000	29317763	965	965	965	965	0
60	20250122	192900	29317763	965	965	965	965	0
61	20250122	192800	29317763	965	965	965	965	0
62	20250122	192700	29317763	965	965	965	965	163
63	20250122	192600	29317763	965	965	965	965	0
64	20250122	192500	29317763	965	965	965	965	0
65	20250122	192400	29317763	965	965	965	965	0
66	20250122	192300	29317763	965	965	965	965	0
67	20250122	192200	29317763	965	965	965	965	0
68	20250122	192100	29317763	965	965	965	965	0
69	20250122	192000	29317763	965	965	965	965	0
70	20250122	191900	29317763	965	965	965	965	0
71	20250122	191800	29317763	965	965	965	965	0
72	20250122	191700	29317763	965	965	965	965	0
73	20250122	191600	29317763	965	965	965	965	0
74	20250122	191500	29317763	965	965	965	965	0
75	20250122	191400	29317763	965	965	965	965	0
76	20250122	191300	29317763	965	965	965	965	0
77	20250122	191200	29317763	965	965	965	965	0
78	20250122	191100	29317763	965	965	965	965	0
79	20250122	191000	29317763	965	965	965	965	0
80	20250122	190900	29317763	965	965	965	965	0
81	20250122	190800	29317763	965	965	965	965	0
82	20250122	190700	29317763	965	965	965	965	0
83	20250122	190600	29317763	965	965	965	965	0
84	20250122	190500	29317763	965	965	965	965	0
85	20250122	190400	29317763	965	965	965	965	0
86	20250122	190300	29317763	965	965	965	965	0
87	20250122	190200	29317763	965	965	965	965	0
88	20250122	190100	29317763	965	965	965	965	0
89	20250122	190000	29317763	965	965	965	965	0
90	20250122	185900	29317763	965	965	965	965	0
91	20250122	185800	29317763	965	965	965	965	0
92	20250122	185700	29317763	965	965	965	965	163
93	20250122	185600	29317763	965	965	965	965	0
94	20250122	185500	29317763	965	965	965	965	0
95	20250122	185400	29317763	965	965	965	965	0
96	20250122	185300	29317763	965	965	965	965	0
97	20250122	185200	29317763	965	965	965	965	0
98	20250122	185100	29317763	965	965	965	965	0
99	20250122	185000	29317763	965	965	965	965	0
100	20250122	184900	29317763	965	965	965	965	0
101	20250122	184800	29317763	965	965	965	965	0
102	20250122	184700	29317763	965	965	965	965	0
103	20250122	184600	29317763	965	965	965	965	0
104	20250122	184500	29317763	965	965	965	965	0
105	20250122	184400	29317763	965	965	965	965	0
106	20250122	184300	29317763	965	965	965	965	0
107	20250122	184200	29317763	965	965	965	965	0
108	20250122	184100	29317763	965	965	965	965	0
109	20250122	184000	29317763	965	965	965	965	0
110	20250122	183900	29317763	965	965	965	965	0
111	20250122	183800	29317763	965	965	965	965	0
112	20250122	183700	29317763	965	965	965	965	0
113	20250122	183600	29317763	965	965	965	965	0
114	20250122	183500	29317763	965	965	965	965	0
115	20250122	183400	29317763	965	965	965	965	0
116	20250122	183300	29317763	965	965	965	965	0
117	20250122	183200	29317763	965	965	965	965	0
118	20250122	183100	29317763	965	965	965	965	0
119	20250122	183000	29317763	965	965	965	965	0
120	20250122	182900	29317763	965	965	965	965	0
121	20250122	182800	29317763	965	965	965	965	0
122	20250122	182700	29317763	965	965	965	965	163
123	20250122	182600	29317763	965	965	965	965	0
124	20250122	182500	29317763	965	965	965	965	0
125	20250122	182400	29317763	965	965	965	965	0
126	20250122	182300	29317763	965	965	965	965	0
127	20250122	182200	29317763	965	965	965	965	0
128	20250122	182100	29317763	965	965	965	965	0
129	20250122	182000	29317763	965	965	965	965	0
130	20250122	181900	29317763	965	965	965	965	0
131	20250122	181800	29317763	965	965	965	965	0
132	20250122	181700	29317763	965	965	965	965	0
133	20250122	181600	29317763	965	965	965	965	0
134	20250122	181500	29317763	965	965	965	965	0
135	20250122	181400	29317763	965	965	965	965	0
136	20250122	181300	29317763	965	965	965	965	0
137	20250122	181200	29317763	965	965	965	965	0
138	20250122	181100	29317763	965	965	965	965	0
139	20250122	181000	29317763	965	965	965	965	0
140	20250122	180900	29317763	965	965	965	965	0
141	20250122	180800	29317763	965	965	965	965	0
142	20250122	180700	29317763	965	965	965	965	0
143	20250122	180600	29317763	965	965	965	965	0
144	20250122	180500	29317763	965	965	965	965	0
145	20250122	180400	29317763	965	965	965	965	0
146	20250122	180300	29317763	965	965	965	965	0
147	20250122	180200	29317763	965	965	965	965	0
148	20250122	180100	29317763	965	965	965	965	0
149	20250122	180000	29317763	965	965	965	965	0
150	20250122	175900	29317763	965	965	965	965	0
151	20250122	175800	29317763	965	965	965	965	0
152	20250122	175700	29317763	965	965	965	965	163
153	20250122	175600	29317763	965	965	965	965	0
154	20250122	175500	29317763	965	965	965	965	0
155	20250122	175400	29317763	965	965	965	965	0
156	20250122	175300	29317763	965	965	965	965	0
157	20250122	175200	29317763	965	965	965	965	0
158	20250122	175100	29317763	965	965	965	965	0
159	20250122	175000	29317763	965	965	965	965	0
160	20250122	174900	29317763	965	965	965	965	0
161	20250122	174800	29317763	965	965	965	965	0
162	20250122	174700	29317763	965	965	965	965	0
163	20250122	174600	29317763	965	965	965	965	0
164	20250122	174500	29317763	965	965	965	965	0
165	20250122	174400	29317763	965	965	965	965	0
166	20250122	174300	29317763	965	965	965	965	0
167	20250122	174200	29317763	965	965	965	965	0
168	20250122	174100	29317763	965	965	965	965	0
169	20250122	174000	29317763	965	965	965	965	0
170	20250122	173900	29317763	965	965	965	965	0
171	20250122	173800	29317763	965	965	965	965	0
172	20250122	173700	29317763	965	965	965	965	0
173	20250122	173600	29317763	965	965	965	965	0
174	20250122	173500	29317763	965	965	965	965	0
175	20250122	173400	29317763	965	965	965	965	0
176	20250122	173300	29317763	965	965	965	965	0
177	20250122	173200	29317763	965	965	965	965	0
178	20250122	173100	29317763	965	965	965	965	0
179	20250122	173000	29317763	965	965	965	965	0
180	20250122	172900	29317763	965	965	965	965	0
181	20250122	172800	29317763	965	965	965	965	0
182	20250122	172700	29317763	965	965	965	965	163
183	20250122	172600	29317763	965	965	965	965	0
184	20250122	172500	29317763	965	965	965	965	0
185	20250122	172400	29317763	965	965	965	965	0
186	20250122	172300	29317763	965	965	965	965	0
187	20250122	172200	29317763	965	965	965	965	0
188	20250122	172100	29317763	965	965	965	965	0
189	20250122	172000	29317763	965	965	965	965	0
190	20250122	171900	29317763	965	965	965	965	0
191	20250122	171800	29317763	965	965	965	965	0
192	20250122	171700	29317763	965	965	965	965	0
193	20250122	171600	29317763	965	965	965	965	0
194	20250122	171500	29317763	965	965	965	965	0
195	20250122	171400	29317763	965	965	965	965	0
196	20250122	171300	29317763	965	965	965	965	0
197	20250122	171200	29317763	965	965	965	965	0
198	20250122	171100	29317763	965	965	965	965	0
199	20250122	171000	29317763	965	965	965	965	0
200	20250122	170900	29317763	965	965	965	965	0
201	20250122	170800	29317763	965	965	965	965	0
202	20250122	170700	29317763	965	965	965	965	0
203	20250122	170600	29317763	965	965	965	965	0
204	20250122	170500	29317763	965	965	965	965	0
205	20250122	170400	29317763	965	965	965	965	0
206	20250122	170300	29317763	965	965	965	965	0
207	20250122	170200	29317763	965	965	965	965	0
208	20250122	170100	29317763	965	965	965	965	0
209	20250122	170000	29317763	965	965	965	965	0
210	20250122	165900	29317763	965	965	965	965	0
211	20250122	165800	29317763	965	965	965	965	0
212	20250122	165700	29317763	965	965	965	965	163
213	20250122	165600	29317763	965	965	965	965	0
214	20250122	165500	29317763	965	965	965	965	0
215	20250122	165400	29317763	965	965	965	965	0
216	20250122	165300	29317763	965	965	965	965	0
217	20250122	165200	29317763	965	965	965	965	0
218	20250122	165100	29317763	965	965	965	965	0
219	20250122	165000	29317763	965	965	965	965	0
220	20250122	164900	29317763	965	965	965	965	0
221	20250122	164800	29317763	965	965	965	965	0
222	20250122	164700	29317763	965	965	965	965	0
223	20250122	164600	29317763	965	965	965	965	0
224	20250122	164500	29317763	965	965	965	965	0
225	20250122	164400	29317763	965	965	965	965	0
226	20250122	164300	29317763	965	965	965	965	0
227	20250122	164200	29317763	965	965	965	965	0
228	20250122	164100	29317763	965	965	965	965	0
229	20250122	164000	29317763	965	965	965	965	0
230	20250122	163900	29317763	965	965	965	965	0
231	20250122	163800	29317763	965	965	965	965	0
232	20250122	163700	29317763	965	965	965	965	0
233	20250122	163600	29317763	965	965	965	965	0
234	20250122	163500	29317763	965	965	965	965	0
235	20250122	163400	29317763	965	965	965	965	0
236	20250122	163300	29317763	965	965	965	965	0
237	20250122	163200	29317763	965	965	965	965	0
238	20250122	163100	29317763	965	965	965	965	0
239	20250122	163000	29317763	965	965	965	965	0
240	20250122	162900	29317763	965	965	965	965	0
241	20250122	162800	29317763	965	965	965	965	0
242	20250122	162700	29317763	965	965	965	965	163
243	20250122	162600	29317763	965	965	965	965	0
244	20250122	162500	29317763	965	965	965	965	0
245	20250122	162400	29317763	965	965	965	965	0
246	20250122	162300	29317763	965	965	965	965	0
247	20250122	162200	29317763	965	965	965	965	0
248	20250122	162100	29317763	965	965	965	965	0
249	20250122	162000	29317763	965	965	965	965	0
250	20250122	161900	29317763	965	965	965	965	0
251	20250122	161800	29317763	965	965	965	965	0
252	20250122	161700	29317763	965	965	965	965	0
253	20250122	161600	29317763	965	965	965	965	0
254	20250122	161500	29317763	965	965	965	965	0
255	20250122	161400	29317763	965	965	965	965	0
256	20250122	161300	29317763	965	965	965	965	0
257	20250122	161200	29317763	965	965	965	965	0
258	20250122	161100	29317763	965	965	965	965	0
259	20250122	161000	29317763	965	965	965	965	0
260	20250122	160900	29317763	965	965	965	965	0
261	20250122	160800	29317763	965	965	965	965	0
262	20250122	160700	29317763	965	965	965	965	0
263	20250122	160600	29317763	965	965	965	965	0
264	20250122	160500	29317763	965	965	965	965	0
265	20250122	160400	29317763	965	965	965	965	0
266	20250122	160300	29317763	965	965	965	965	0
267	20250122	160200	29317763	965	965	965	965	0
268	20250122	160100	29317763	965	965	965	965	0
269	20250122	160000	29317763	965	965	965	965	0
270	20250122	155900	29317763	965	965	965	965	0
271	20250122	155800	29317763	965	965	965	965	0
272	20250122	155700	29317763	965	965	965	965	163
273	20250122	155600	29317763	965	965	965	965	0
274	20250122	155500	29317763	965	965	965	965	0
275	20250122	155400	29317763	965	965	965	965	0
276	20250122	155300	29317763	965	965	965	965	0
277	20250122	155200	29317763	965	965	965	965	0
278	20250122	155100	29317763	965	965	965	965	0
279	20250122	155000	29317763	965	965	965	965	0
280	20250122	154900	29317763	965	965	965	965	0
281	20250122	154800	29317763	965	965	965	965	0
282	20250122	154700	29317763	965	965	965	965	0
283	20250122	154600	29317763	965	965	965	965	0
284	20250122	154500	29317763	965	965	965	965	0
285	20250122	154400	29317763	965	965	965	965	0
286	20250122	154300	29317763	965	965	965	965	0
287	20250122	154200	29317763	965	965	965	965	0
288	20250122	154100	29317763	965	965	965	965	0
289	20250122	154000	29317763	965	965	965	965	0
290	20250122	153900	29317763	965	965	965	965	0
291	20250122	153800	29317763	965	965	965	965	0
292	20250122	153700	29317763	965	965	965	965	0
293	20250122	153600	29317763	965	965	965	965	0
294	20250122	153500	29317763	965	965	965	965	0
295	20250122	153400	29317763	965	965	965	965	0
296	20250122	153300	29317763	965	965	965	965	0
297	20250122	153200	29317763	965	965	965	965	0
298	20250122	153100	29317763	965	965	965	965	0
299	20250122	153000	29317763	965	965	965	965	163
300	20250122	152900	29160468	961	961	961	961	0
301	20250122	152800	29160468	961	961	961	961	0
302	20250122	152700	29160468	961	961	961	961	0
303	20250122	152600	29160468	961	961	961	961	0
304	20250122	152500	29160468	961	961	961	961	0
305	20250122	152400	29160468	961	961	961	961	0
306	20250122	152300	29160468	961	961	961	961	0
307	20250122	152200	29160468	961	961	961	961	0
308	20250122	152100	29160468	961	961	961	961	0
309	20250122	152000	29160468	961	961	961	961	0
310	20250122	151900	29160468	961	961	961	961	5
311	20250122	151800	29155663	964	964	964	964	2
312	20250122	151700	29153735	961	962	962	961	1000
313	20250122	151600	28192719	964	964	964	964	0
314	20250122	151500	28192719	964	964	964	964	0
315	20250122	151400	28192719	964	963	964	963	4
316	20250122	151300	28188866	962	962	962	962	1
317	20250122	151200	28187904	963	963	963	963	10
318	20250122	151100	28178274	963	963	963	963	0
319	20250122	151000	28178274	963	963	963	963	0
320	20250122	150900	28178274	963	963	963	963	0
321	20250122	150800	28178274	963	963	963	963	0
322	20250122	150700	28178274	963	963	963	963	0
323	20250122	150600	28178274	963	963	963	963	1
324	20250122	150500	28177311	964	964	964	964	0
325	20250122	150400	28177311	964	964	964	964	0
326	20250122	150300	28177311	964	964	964	964	0
327	20250122	150200	28177311	964	964	964	964	4
328	20250122	150100	28173455	964	964	964	964	0
329	20250122	150000	28173455	964	964	964	964	0
330	20250122	145900	28173455	964	964	964	964	0
331	20250122	145800	28173455	964	964	964	964	1
332	20250122	145700	28172491	965	965	965	965	0
333	20250122	145600	28172491	965	965	965	965	0
334	20250122	145500	28172491	965	965	965	965	0
335	20250122	145400	28172491	965	965	965	965	0
336	20250122	145300	28172491	965	965	965	965	0
337	20250122	145200	28172491	965	965	965	965	0
338	20250122	145100	28172491	965	965	965	965	0
339	20250122	145000	28172491	965	963	965	963	2
340	20250122	144900	28170563	961	961	961	961	0
341	20250122	144800	28170563	961	961	961	961	2
342	20250122	144700	28168641	964	964	964	964	0
343	20250122	144600	28168641	964	964	964	964	0
344	20250122	144500	28168641	964	964	964	964	0
345	20250122	144400	28168641	964	964	964	964	0
346	20250122	144300	28168641	964	964	964	964	0
347	20250122	144200	28168641	964	964	964	964	1936
348	20250122	144100	26302337	965	965	965	965	1
349	20250122	144000	26301372	964	963	964	963	64
350	20250122	143900	26239677	964	964	964	964	0
351	20250122	143800	26239677	964	964	964	964	0
352	20250122	143700	26239677	964	964	964	964	0
353	20250122	143600	26239677	964	964	964	964	0
354	20250122	143500	26239677	964	964	964	964	0
355	20250122	143400	26239677	964	964	964	964	0
356	20250122	143300	26239677	964	963	964	963	1000
357	20250122	143200	25275711	964	964	964	964	0
358	20250122	143100	25275711	964	964	964	964	0
359	20250122	143000	25275711	964	964	964	964	0
360	20250122	142900	25275711	964	964	964	964	0
361	20250122	142800	25275711	964	964	964	964	0
362	20250122	142700	25275711	964	964	964	964	0
363	20250122	142600	25275711	964	963	964	963	3
364	20250122	142500	25272821	961	961	961	961	0
365	20250122	142400	25272821	961	961	961	961	538
366	20250122	142300	24755803	961	962	962	961	4462
367	20250122	142200	20464816	964	964	964	964	0
368	20250122	142100	20464816	964	964	964	964	0
369	20250122	142000	20464816	964	964	964	964	0
370	20250122	141900	20464816	964	964	964	964	455
371	20250122	141800	20026196	964	964	964	964	0
372	20250122	141700	20026196	964	964	964	964	0
373	20250122	141600	20026196	964	964	964	964	0
374	20250122	141500	20026196	964	964	964	964	4
375	20250122	141400	20022340	962	962	962	962	1
376	20250122	141300	20021378	965	965	965	965	0
377	20250122	141200	20021378	965	965	965	965	0
378	20250122	141100	20021378	965	965	965	965	0
379	20250122	141000	20021378	965	965	965	965	0
380	20250122	140900	20021378	965	965	965	965	0
381	20250122	140800	20021378	965	964	965	964	50
382	20250122	140700	19973174	965	965	965	965	0
383	20250122	140600	19973174	965	965	965	965	0
384	20250122	140500	19973174	965	964	965	964	426
385	20250122	140400	19562102	964	963	964	963	614
386	20250122	140300	18970818	963	963	963	963	0
387	20250122	140200	18970818	963	963	963	963	0
388	20250122	140100	18970818	963	963	963	963	0
389	20250122	140000	18970818	963	963	963	963	0
390	20250122	135900	18970818	963	963	963	963	5
391	20250122	135800	18966003	963	963	963	963	0
392	20250122	135700	18966003	963	963	963	963	0
393	20250122	135600	18966003	963	963	963	963	0
394	20250122	135500	18966003	963	963	963	963	20
395	20250122	135400	18946743	963	963	963	963	100
396	20250122	135300	18850443	963	963	963	963	0
397	20250122	135200	18850443	963	963	963	963	0
398	20250122	135100	18850443	963	963	963	963	0
399	20250122	135000	18850443	963	963	963	963	0
400	20250122	134900	18850443	963	964	965	963	1225
401	20250122	134800	17668818	963	963	963	963	0
402	20250122	134700	17668818	963	963	963	963	0
403	20250122	134600	17668818	963	963	963	963	0
404	20250122	134500	17668818	963	963	963	963	0
405	20250122	134400	17668818	963	963	963	963	0
406	20250122	134300	17668818	963	963	963	963	0
407	20250122	134200	17668818	963	963	963	963	0
408	20250122	134100	17668818	963	963	963	963	0
409	20250122	134000	17668818	963	963	963	963	0
410	20250122	133900	17668818	963	963	963	963	0
411	20250122	133800	17668818	963	963	963	963	0
412	20250122	133700	17668818	963	963	963	963	0
413	20250122	133600	17668818	963	963	963	963	0
414	20250122	133500	17668818	963	963	963	963	0
415	20250122	133400	17668818	963	963	963	963	0
416	20250122	133300	17668818	963	963	963	963	0
417	20250122	133200	17668818	963	963	963	963	0
418	20250122	133100	17668818	963	963	963	963	0
419	20250122	133000	17668818	963	963	963	963	0
420	20250122	132900	17668818	963	963	963	963	377
421	20250122	132800	17305767	963	963	963	963	0
422	20250122	132700	17305767	963	963	963	963	0
423	20250122	132600	17305767	963	963	963	963	0
424	20250122	132500	17305767	963	963	963	963	183
425	20250122	132400	17129538	963	963	963	963	0
426	20250122	132300	17129538	963	963	963	963	0
427	20250122	132200	17129538	963	963	963	963	40
428	20250122	132100	17091018	963	963	963	963	0
429	20250122	132000	17091018	963	963	963	963	0
430	20250122	131900	17091018	963	963	963	963	0
431	20250122	131800	17091018	963	963	963	963	0
432	20250122	131700	17091018	963	963	963	963	0
433	20250122	131600	17091018	963	963	963	963	1
434	20250122	131500	17090055	962	962	962	962	0
435	20250122	131400	17090055	962	962	962	962	1
436	20250122	131300	17089093	963	963	963	963	0
437	20250122	131200	17089093	963	963	963	963	100
438	20250122	131100	16992793	963	963	963	963	0
439	20250122	131000	16992793	963	963	963	963	1
440	20250122	130900	16991830	963	963	963	963	0
441	20250122	130800	16991830	963	963	963	963	50
442	20250122	130700	16943680	963	963	963	963	0
443	20250122	130600	16943680	963	963	963	963	0
444	20250122	130500	16943680	963	963	963	963	2
445	20250122	130400	16941754	963	963	963	962	22
446	20250122	130300	16920569	963	963	963	963	30
447	20250122	130200	16891679	963	963	963	963	0
448	20250122	130100	16891679	963	963	963	963	0
449	20250122	130000	16891679	963	963	963	963	0
450	20250122	125900	16891679	963	963	963	963	0
451	20250122	125800	16891679	963	963	963	963	0
452	20250122	125700	16891679	963	963	963	963	2
453	20250122	125600	16889753	963	963	963	963	5
454	20250122	125500	16884938	963	963	963	963	0
455	20250122	125400	16884938	963	963	963	963	0
456	20250122	125300	16884938	963	963	963	963	0
457	20250122	125200	16884938	963	963	963	963	0
458	20250122	125100	16884938	963	963	963	963	0
459	20250122	125000	16884938	963	963	963	963	0
460	20250122	124900	16884938	963	963	963	963	0
461	20250122	124800	16884938	963	963	963	963	0
462	20250122	124700	16884938	963	963	963	963	0
463	20250122	124600	16884938	963	963	963	963	0
464	20250122	124500	16884938	963	963	963	963	2
465	20250122	124400	16883012	963	963	963	963	0
466	20250122	124300	16883012	963	963	963	963	0
467	20250122	124200	16883012	963	963	963	963	1
468	20250122	124100	16882049	963	963	963	963	33
469	20250122	124000	16850270	962	962	962	962	0
470	20250122	123900	16850270	962	962	962	962	0
471	20250122	123800	16850270	962	962	962	962	1
472	20250122	123700	16849308	963	963	963	963	300
473	20250122	123600	16560408	963	963	963	963	0
474	20250122	123500	16560408	963	963	963	963	0
475	20250122	123400	16560408	963	963	963	963	0
476	20250122	123300	16560408	963	963	963	963	0
477	20250122	123200	16560408	963	963	963	963	0
478	20250122	123100	16560408	963	963	963	963	2
479	20250122	123000	16558482	963	963	963	963	2
480	20250122	122900	16556556	963	963	963	963	0
481	20250122	122800	16556556	963	963	963	963	0
482	20250122	122700	16556556	963	963	963	963	0
483	20250122	122600	16556556	963	963	963	963	0
484	20250122	122500	16556556	963	963	963	963	0
485	20250122	122400	16556556	963	963	963	963	1
486	20250122	122300	16555593	963	963	963	963	8
487	20250122	122200	16547889	963	963	963	963	0
488	20250122	122100	16547889	963	963	963	963	2
489	20250122	122000	16545963	962	962	962	962	0
490	20250122	121900	16545963	962	962	962	962	0
491	20250122	121800	16545963	962	962	962	962	0
492	20250122	121700	16545963	962	962	962	962	0
493	20250122	121600	16545963	962	962	962	962	1
494	20250122	121500	16545001	962	962	962	962	0
495	20250122	121400	16545001	962	963	963	962	1248
496	20250122	121300	15344420	962	962	962	962	0
497	20250122	121200	15344420	962	962	962	962	0
498	20250122	121100	15344420	962	962	962	962	0
499	20250122	121000	15344420	962	962	962	962	0
500	20250122	120900	15344420	962	962	962	962	0
501	20250122	120800	15344420	962	962	962	962	0
502	20250122	120700	15344420	962	962	962	962	0
503	20250122	120600	15344420	962	962	962	962	0
504	20250122	120500	15344420	962	962	962	962	2
505	20250122	120400	15342496	962	962	962	962	0
506	20250122	120300	15342496	962	962	962	962	2
507	20250122	120200	15340572	962	962	962	962	0
508	20250122	120100	15340572	962	963	963	961	3801
509	20250122	120000	11686106	965	965	965	965	0
510	20250122	115900	11686106	965	965	965	965	1
511	20250122	115800	11685141	965	965	965	965	1
512	20250122	115700	11684176	965	965	965	965	0
513	20250122	115600	11684176	965	965	965	965	0
514	20250122	115500	11684176	965	965	965	965	3
515	20250122	115400	11681281	964	964	964	964	0
516	20250122	115300	11681281	964	964	964	964	0
517	20250122	115200	11681281	964	964	964	964	0
518	20250122	115100	11681281	964	964	964	964	100
519	20250122	115000	11584881	962	962	962	962	0
520	20250122	114900	11584881	962	962	962	962	0
521	20250122	114800	11584881	962	962	962	962	0
522	20250122	114700	11584881	962	962	962	962	0
523	20250122	114600	11584881	962	962	962	962	0
524	20250122	114500	11584881	962	964	964	962	198
525	20250122	114400	11394184	964	964	964	964	0
526	20250122	114300	11394184	964	964	964	964	1
527	20250122	114200	11393220	965	965	965	965	488
528	20250122	114100	10922300	965	965	965	965	0
529	20250122	114000	10922300	965	965	965	965	0
530	20250122	113900	10922300	965	965	965	965	0
531	20250122	113800	10922300	965	965	965	965	1
532	20250122	113700	10921335	965	965	965	965	4
533	20250122	113600	10917475	965	964	965	964	11
534	20250122	113500	10906861	965	965	965	965	0
535	20250122	113400	10906861	965	965	965	965	0
536	20250122	113300	10906861	965	965	965	965	0
537	20250122	113200	10906861	965	965	965	965	0
538	20250122	113100	10906861	965	965	965	965	0
539	20250122	113000	10906861	965	965	965	965	0
540	20250122	112900	10906861	965	965	965	965	0
541	20250122	112800	10906861	965	965	965	965	0
542	20250122	112700	10906861	965	965	965	965	0
543	20250122	112600	10906861	965	965	965	965	0
544	20250122	112500	10906861	965	965	965	965	480
545	20250122	112400	10443661	967	967	967	967	0
546	20250122	112300	10443661	967	967	967	967	41
547	20250122	112200	10404014	966	966	966	966	10
548	20250122	112100	10394354	965	965	965	965	0
549	20250122	112000	10394354	965	965	965	965	0
550	20250122	111900	10394354	965	965	965	965	0
551	20250122	111800	10394354	965	965	965	965	20
552	20250122	111700	10375054	965	965	965	965	1
553	20250122	111600	10374089	970	970	970	970	0
554	20250122	111500	10374089	970	970	970	970	0
555	20250122	111400	10374089	970	970	970	970	0
556	20250122	111300	10374089	970	970	970	970	0
557	20250122	111200	10374089	970	970	970	970	0
558	20250122	111100	10374089	970	970	970	970	0
559	20250122	111000	10374089	970	970	970	970	0
560	20250122	110900	10374089	970	970	970	970	0
561	20250122	110800	10374089	970	970	970	970	0
562	20250122	110700	10374089	970	970	970	970	0
563	20250122	110600	10374089	970	970	970	970	0
564	20250122	110500	10374089	970	970	970	970	0
565	20250122	110400	10374089	970	970	970	970	0
566	20250122	110300	10374089	970	970	970	970	0
567	20250122	110200	10374089	970	970	970	970	0
568	20250122	110100	10374089	970	970	970	970	0
569	20250122	110000	10374089	970	967	970	967	3
570	20250122	105900	10371185	967	967	967	967	1
571	20250122	105800	10370218	970	970	970	970	0
572	20250122	105700	10370218	970	970	970	970	0
573	20250122	105600	10370218	970	970	970	970	0
574	20250122	105500	10370218	970	970	970	970	0
575	20250122	105400	10370218	970	970	970	970	0
576	20250122	105300	10370218	970	970	970	970	0
577	20250122	105200	10370218	970	970	970	970	0
578	20250122	105100	10370218	970	970	970	970	0
579	20250122	105000	10370218	970	970	970	970	0
580	20250122	104900	10370218	970	967	970	967	14
581	20250122	104800	10356644	970	967	970	967	1000
582	20250122	104700	9386650	965	965	965	965	0
583	20250122	104600	9386650	965	965	965	965	0
584	20250122	104500	9386650	965	965	965	965	0
585	20250122	104400	9386650	965	965	965	965	0
586	20250122	104300	9386650	965	965	965	965	1
587	20250122	104200	9385685	970	970	970	970	0
588	20250122	104100	9385685	970	970	970	970	0
589	20250122	104000	9385685	970	970	970	970	0
590	20250122	103900	9385685	970	970	970	970	0
591	20250122	103800	9385685	970	967	970	967	395
592	20250122	103700	9002658	967	967	967	967	10
593	20250122	103600	8992988	967	967	967	967	0
594	20250122	103500	8992988	967	967	967	967	0
595	20250122	103400	8992988	967	967	967	967	0
596	20250122	103300	8992988	967	967	967	967	0
597	20250122	103200	8992988	967	967	967	967	1
598	20250122	103100	8992021	969	969	969	969	0
599	20250122	103000	8992021	969	969	969	969	0
600	20250122	102900	8992021	969	966	969	966	50
601	20250122	102800	8943616	965	965	965	965	0
602	20250122	102700	8943616	965	965	965	965	0
603	20250122	102600	8943616	965	965	965	965	0
604	20250122	102500	8943616	965	965	965	965	0
605	20250122	102400	8943616	965	965	965	965	1
606	20250122	102300	8942651	965	965	965	965	0
607	20250122	102200	8942651	965	965	965	965	0
608	20250122	102100	8942651	965	965	965	965	0
609	20250122	102000	8942651	965	965	965	965	0
610	20250122	101900	8942651	965	965	965	965	30
611	20250122	101800	8913701	965	964	965	964	183
612	20250122	101700	8737142	964	964	964	964	0
613	20250122	101600	8737142	964	964	964	964	0
614	20250122	101500	8737142	964	964	964	964	0
615	20250122	101400	8737142	964	964	964	964	0
616	20250122	101300	8737142	964	964	964	964	0
617	20250122	101200	8737142	964	964	964	964	0
618	20250122	101100	8737142	964	964	964	964	0
619	20250122	101000	8737142	964	964	964	964	0
620	20250122	100900	8737142	964	964	964	964	1
621	20250122	100800	8736178	964	964	964	964	0
622	20250122	100700	8736178	964	964	964	964	0
623	20250122	100600	8736178	964	964	964	964	1
624	20250122	100500	8735214	964	964	964	964	2
625	20250122	100400	8733286	964	964	964	964	0
626	20250122	100300	8733286	964	962	964	962	109
627	20250122	100200	8628418	963	963	963	963	0
628	20250122	100100	8628418	963	963	963	963	0
629	20250122	100000	8628418	963	963	963	963	10
630	20250122	095900	8618788	963	963	963	963	15
631	20250122	095800	8604343	963	963	964	963	12
632	20250122	095700	8592784	963	963	963	963	1
633	20250122	095600	8591821	963	963	963	963	8
634	20250122	095500	8584117	964	964	964	964	0
635	20250122	095400	8584117	964	964	964	964	0
636	20250122	095300	8584117	964	963	964	962	1001
637	20250122	095200	7621149	964	964	964	964	5
638	20250122	095100	7616329	965	966	966	965	920
639	20250122	095000	6728494	966	968	968	966	10
640	20250122	094900	6718832	966	965	966	965	45
641	20250122	094800	6675392	965	965	966	965	66
642	20250122	094700	6611696	965	965	965	965	0
643	20250122	094600	6611696	965	965	965	965	0
644	20250122	094500	6611696	965	965	965	965	0
645	20250122	094400	6611696	965	965	965	965	0
646	20250122	094300	6611696	965	965	965	965	0
647	20250122	094200	6611696	965	965	965	965	17
648	20250122	094100	6595291	966	965	966	965	11
649	20250122	094000	6584675	965	965	965	965	0
650	20250122	093900	6584675	965	965	965	965	0
651	20250122	093800	6584675	965	965	965	965	0
652	20250122	093700	6584675	965	965	965	965	50
653	20250122	093600	6536425	965	965	965	965	0
654	20250122	093500	6536425	965	965	965	965	5
655	20250122	093400	6531600	966	964	966	964	17
656	20250122	093300	6515202	964	964	964	964	1
657	20250122	093200	6514238	964	964	964	964	0
658	20250122	093100	6514238	964	964	964	964	0
659	20250122	093000	6514238	964	964	964	964	0
660	20250122	092900	6514238	964	964	964	964	0
661	20250122	092800	6514238	964	964	964	964	0
662	20250122	092700	6514238	964	964	964	964	0
663	20250122	092600	6514238	964	964	964	964	0
664	20250122	092500	6514238	964	964	964	964	0
665	20250122	092400	6514238	964	964	964	964	1003
666	20250122	092300	5547346	962	964	964	962	500
667	20250122	092200	5066014	964	964	964	964	0
668	20250122	092100	5066014	964	964	964	964	0
669	20250122	092000	5066014	964	964	964	964	0
670	20250122	091900	5066014	964	964	964	964	10
671	20250122	091800	5056374	964	964	964	964	0
672	20250122	091700	5056374	964	964	964	964	0
673	20250122	091600	5056374	964	965	965	963	1160
674	20250122	091500	3938317	964	964	964	964	0
675	20250122	091400	3938317	964	964	964	964	1
676	20250122	091300	3937353	967	967	967	967	1
677	20250122	091200	3936386	967	967	967	967	0
678	20250122	091100	3936386	967	967	967	967	0
679	20250122	091000	3936386	967	967	967	967	2
680	20250122	090900	3934452	967	967	967	967	0
681	20250122	090800	3934452	967	967	967	967	52
682	20250122	090700	3884168	968	968	968	968	1
683	20250122	090600	3883200	960	960	960	960	0
684	20250122	090500	3883200	960	960	960	960	0
685	20250122	090400	3883200	960	960	960	960	0
686	20250122	090300	3883200	960	960	960	960	0
687	20250122	090200	3883200	960	960	960	960	4000
688	20250122	090100	43200	960	960	960	960	0
689	20250122	090000	43200	960	960	960	960	45