KissMeData/052900/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	193500	97581744	980	980	980	980	2181
3	20250122	193400	97581744	980	980	980	980	0
4	20250122	193300	97581744	980	980	980	980	0
5	20250122	193200	97581744	980	980	980	980	0
6	20250122	193100	97581744	980	980	980	980	0
7	20250122	193000	97581744	980	980	980	980	0
8	20250122	192900	97581744	980	980	980	980	0
9	20250122	192800	97581744	980	980	980	980	0
10	20250122	192700	97581744	980	980	980	980	0
11	20250122	192600	97581744	980	980	980	980	0
12	20250122	192500	97581744	980	980	980	980	0
13	20250122	192400	97581744	980	980	980	980	0
14	20250122	192300	97581744	980	980	980	980	0
15	20250122	192200	97581744	980	980	980	980	0
16	20250122	192100	97581744	980	980	980	980	0
17	20250122	192000	97581744	980	980	980	980	0
18	20250122	191900	97581744	980	980	980	980	0
19	20250122	191800	97581744	980	980	980	980	0
20	20250122	191700	97581744	980	980	980	980	0
21	20250122	191600	97581744	980	980	980	980	0
22	20250122	191500	97581744	980	980	980	980	0
23	20250122	191400	97581744	980	980	980	980	0
24	20250122	191300	97581744	980	980	980	980	0
25	20250122	191200	97581744	980	980	980	980	0
26	20250122	191100	97581744	980	980	980	980	0
27	20250122	191000	97581744	980	980	980	980	0
28	20250122	190900	97581744	980	980	980	980	0
29	20250122	190800	97581744	980	980	980	980	0
30	20250122	190700	97581744	980	980	980	980	0
31	20250122	190600	97581744	980	980	980	980	0
32	20250122	190500	97581744	980	980	980	980	2181
33	20250122	190400	97581744	980	980	980	980	0
34	20250122	190300	97581744	980	980	980	980	0
35	20250122	190200	97581744	980	980	980	980	0
36	20250122	190100	97581744	980	980	980	980	0
37	20250122	190000	97581744	980	980	980	980	0
38	20250122	185900	97581744	980	980	980	980	0
39	20250122	185800	97581744	980	980	980	980	0
40	20250122	185700	97581744	980	980	980	980	0
41	20250122	185600	97581744	980	980	980	980	0
42	20250122	185500	97581744	980	980	980	980	0
43	20250122	185400	97581744	980	980	980	980	0
44	20250122	185300	97581744	980	980	980	980	0
45	20250122	185200	97581744	980	980	980	980	0
46	20250122	185100	97581744	980	980	980	980	0
47	20250122	185000	97581744	980	980	980	980	0
48	20250122	184900	97581744	980	980	980	980	0
49	20250122	184800	97581744	980	980	980	980	0
50	20250122	184700	97581744	980	980	980	980	0
51	20250122	184600	97581744	980	980	980	980	0
52	20250122	184500	97581744	980	980	980	980	0
53	20250122	184400	97581744	980	980	980	980	0
54	20250122	184300	97581744	980	980	980	980	0
55	20250122	184200	97581744	980	980	980	980	0
56	20250122	184100	97581744	980	980	980	980	0
57	20250122	184000	97581744	980	980	980	980	0
58	20250122	183900	97581744	980	980	980	980	0
59	20250122	183800	97581744	980	980	980	980	0
60	20250122	183700	97581744	980	980	980	980	0
61	20250122	183600	97581744	980	980	980	980	0
62	20250122	183500	97581744	980	980	980	980	2181
63	20250122	183400	97581744	980	980	980	980	0
64	20250122	183300	97581744	980	980	980	980	0
65	20250122	183200	97581744	980	980	980	980	0
66	20250122	183100	97581744	980	980	980	980	0
67	20250122	183000	97581744	980	980	980	980	0
68	20250122	182900	97581744	980	980	980	980	0
69	20250122	182800	97581744	980	980	980	980	0
70	20250122	182700	97581744	980	980	980	980	0
71	20250122	182600	97581744	980	980	980	980	0
72	20250122	182500	97581744	980	980	980	980	0
73	20250122	182400	97581744	980	980	980	980	0
74	20250122	182300	97581744	980	980	980	980	0
75	20250122	182200	97581744	980	980	980	980	0
76	20250122	182100	97581744	980	980	980	980	0
77	20250122	182000	97581744	980	980	980	980	0
78	20250122	181900	97581744	980	980	980	980	0
79	20250122	181800	97581744	980	980	980	980	0
80	20250122	181700	97581744	980	980	980	980	0
81	20250122	181600	97581744	980	980	980	980	0
82	20250122	181500	97581744	980	980	980	980	0
83	20250122	181400	97581744	980	980	980	980	0
84	20250122	181300	97581744	980	980	980	980	0
85	20250122	181200	97581744	980	980	980	980	0
86	20250122	181100	97581744	980	980	980	980	0
87	20250122	181000	97581744	980	980	980	980	0
88	20250122	180900	97581744	980	980	980	980	0
89	20250122	180800	97581744	980	980	980	980	0
90	20250122	180700	97581744	980	980	980	980	0
91	20250122	180600	97581744	980	980	980	980	0
92	20250122	180500	97581744	980	980	980	980	2181
93	20250122	180400	97581744	980	980	980	980	0
94	20250122	180300	97581744	980	980	980	980	0
95	20250122	180200	97581744	980	980	980	980	0
96	20250122	180100	97581744	980	980	980	980	0
97	20250122	180000	97581744	980	980	980	980	0
98	20250122	175900	97581744	980	980	980	980	0
99	20250122	175800	97581744	980	980	980	980	0
100	20250122	175700	97581744	980	980	980	980	0
101	20250122	175600	97581744	980	980	980	980	0
102	20250122	175500	97581744	980	980	980	980	0
103	20250122	175400	97581744	980	980	980	980	0
104	20250122	175300	97581744	980	980	980	980	0
105	20250122	175200	97581744	980	980	980	980	0
106	20250122	175100	97581744	980	980	980	980	0
107	20250122	175000	97581744	980	980	980	980	0
108	20250122	174900	97581744	980	980	980	980	0
109	20250122	174800	97581744	980	980	980	980	0
110	20250122	174700	97581744	980	980	980	980	0
111	20250122	174600	97581744	980	980	980	980	0
112	20250122	174500	97581744	980	980	980	980	0
113	20250122	174400	97581744	980	980	980	980	0
114	20250122	174300	97581744	980	980	980	980	0
115	20250122	174200	97581744	980	980	980	980	0
116	20250122	174100	97581744	980	980	980	980	0
117	20250122	174000	97581744	980	980	980	980	0
118	20250122	173900	97581744	980	980	980	980	0
119	20250122	173800	97581744	980	980	980	980	0
120	20250122	173700	97581744	980	980	980	980	0
121	20250122	173600	97581744	980	980	980	980	0
122	20250122	173500	97581744	980	980	980	980	2181
123	20250122	173400	97581744	980	980	980	980	0
124	20250122	173300	97581744	980	980	980	980	0
125	20250122	173200	97581744	980	980	980	980	0
126	20250122	173100	97581744	980	980	980	980	0
127	20250122	173000	97581744	980	980	980	980	0
128	20250122	172900	97581744	980	980	980	980	0
129	20250122	172800	97581744	980	980	980	980	0
130	20250122	172700	97581744	980	980	980	980	0
131	20250122	172600	97581744	980	980	980	980	0
132	20250122	172500	97581744	980	980	980	980	0
133	20250122	172400	97581744	980	980	980	980	0
134	20250122	172300	97581744	980	980	980	980	0
135	20250122	172200	97581744	980	980	980	980	0
136	20250122	172100	97581744	980	980	980	980	0
137	20250122	172000	97581744	980	980	980	980	0
138	20250122	171900	97581744	980	980	980	980	0
139	20250122	171800	97581744	980	980	980	980	0
140	20250122	171700	97581744	980	980	980	980	0
141	20250122	171600	97581744	980	980	980	980	0
142	20250122	171500	97581744	980	980	980	980	0
143	20250122	171400	97581744	980	980	980	980	0
144	20250122	171300	97581744	980	980	980	980	0
145	20250122	171200	97581744	980	980	980	980	0
146	20250122	171100	97581744	980	980	980	980	0
147	20250122	171000	97581744	980	980	980	980	0
148	20250122	170900	97581744	980	980	980	980	0
149	20250122	170800	97581744	980	980	980	980	0
150	20250122	170700	97581744	980	980	980	980	0
151	20250122	170600	97581744	980	980	980	980	0
152	20250122	170500	97581744	980	980	980	980	2181
153	20250122	170400	97581744	980	980	980	980	0
154	20250122	170300	97581744	980	980	980	980	0
155	20250122	170200	97581744	980	980	980	980	0
156	20250122	170100	97581744	980	980	980	980	0
157	20250122	170000	97581744	980	980	980	980	0
158	20250122	165900	97581744	980	980	980	980	0
159	20250122	165800	97581744	980	980	980	980	0
160	20250122	165700	97581744	980	980	980	980	0
161	20250122	165600	97581744	980	980	980	980	0
162	20250122	165500	97581744	980	980	980	980	0
163	20250122	165400	97581744	980	980	980	980	0
164	20250122	165300	97581744	980	980	980	980	0
165	20250122	165200	97581744	980	980	980	980	0
166	20250122	165100	97581744	980	980	980	980	0
167	20250122	165000	97581744	980	980	980	980	0
168	20250122	164900	97581744	980	980	980	980	0
169	20250122	164800	97581744	980	980	980	980	0
170	20250122	164700	97581744	980	980	980	980	0
171	20250122	164600	97581744	980	980	980	980	0
172	20250122	164500	97581744	980	980	980	980	0
173	20250122	164400	97581744	980	980	980	980	0
174	20250122	164300	97581744	980	980	980	980	0
175	20250122	164200	97581744	980	980	980	980	0
176	20250122	164100	97581744	980	980	980	980	0
177	20250122	164000	97581744	980	980	980	980	0
178	20250122	163900	97581744	980	980	980	980	0
179	20250122	163800	97581744	980	980	980	980	0
180	20250122	163700	97581744	980	980	980	980	0
181	20250122	163600	97581744	980	980	980	980	0
182	20250122	163500	97581744	980	980	980	980	2181
183	20250122	163400	97581744	980	980	980	980	0
184	20250122	163300	97581744	980	980	980	980	0
185	20250122	163200	97581744	980	980	980	980	0
186	20250122	163100	97581744	980	980	980	980	0
187	20250122	163000	97581744	980	980	980	980	0
188	20250122	162900	97581744	980	980	980	980	0
189	20250122	162800	97581744	980	980	980	980	0
190	20250122	162700	97581744	980	980	980	980	0
191	20250122	162600	97581744	980	980	980	980	0
192	20250122	162500	97581744	980	980	980	980	0
193	20250122	162400	97581744	980	980	980	980	0
194	20250122	162300	97581744	980	980	980	980	0
195	20250122	162200	97581744	980	980	980	980	0
196	20250122	162100	97581744	980	980	980	980	0
197	20250122	162000	97581744	980	980	980	980	0
198	20250122	161900	97581744	980	980	980	980	0
199	20250122	161800	97581744	980	980	980	980	0
200	20250122	161700	97581744	980	980	980	980	0
201	20250122	161600	97581744	980	980	980	980	0
202	20250122	161500	97581744	980	980	980	980	0
203	20250122	161400	97581744	980	980	980	980	0
204	20250122	161300	97581744	980	980	980	980	0
205	20250122	161200	97581744	980	980	980	980	0
206	20250122	161100	97581744	980	980	980	980	0
207	20250122	161000	97581744	980	980	980	980	0
208	20250122	160900	97581744	980	980	980	980	0
209	20250122	160800	97581744	980	980	980	980	0
210	20250122	160700	97581744	980	980	980	980	0
211	20250122	160600	97581744	980	980	980	980	0
212	20250122	160500	97581744	980	980	980	980	2181
213	20250122	160400	97581744	980	980	980	980	0
214	20250122	160300	97581744	980	980	980	980	0
215	20250122	160200	97581744	980	980	980	980	0
216	20250122	160100	97581744	980	980	980	980	0
217	20250122	160000	97581744	980	980	980	980	0
218	20250122	155900	97581744	980	980	980	980	0
219	20250122	155800	97581744	980	980	980	980	0
220	20250122	155700	97581744	980	980	980	980	0
221	20250122	155600	97581744	980	980	980	980	0
222	20250122	155500	97581744	980	980	980	980	0
223	20250122	155400	97581744	980	980	980	980	0
224	20250122	155300	97581744	980	980	980	980	0
225	20250122	155200	97581744	980	980	980	980	0
226	20250122	155100	97581744	980	980	980	980	0
227	20250122	155000	97581744	980	980	980	980	0
228	20250122	154900	97581744	980	980	980	980	0
229	20250122	154800	97581744	980	980	980	980	0
230	20250122	154700	97581744	980	980	980	980	0
231	20250122	154600	97581744	980	980	980	980	0
232	20250122	154500	97581744	980	980	980	980	0
233	20250122	154400	97581744	980	980	980	980	0
234	20250122	154300	97581744	980	980	980	980	0
235	20250122	154200	97581744	980	980	980	980	0
236	20250122	154100	97581744	980	980	980	980	0
237	20250122	154000	97581744	980	980	980	980	0
238	20250122	153900	97581744	980	980	980	980	0
239	20250122	153800	97581744	980	980	980	980	0
240	20250122	153700	97581744	980	980	980	980	0
241	20250122	153600	97581744	980	980	980	980	0
242	20250122	153500	97581744	980	980	980	980	2181
243	20250122	153400	97581744	980	980	980	980	0
244	20250122	153300	97581744	980	980	980	980	0
245	20250122	153200	97581744	980	980	980	980	0
246	20250122	153100	97581744	980	980	980	980	0
247	20250122	153000	97581744	980	980	980	980	2181
248	20250122	152900	95444364	978	978	978	978	0
249	20250122	152800	95444364	978	978	978	978	0
250	20250122	152700	95444364	978	978	978	978	0
251	20250122	152600	95444364	978	978	978	978	0
252	20250122	152500	95444364	978	978	978	978	0
253	20250122	152400	95444364	978	978	978	978	0
254	20250122	152300	95444364	978	978	978	978	0
255	20250122	152200	95444364	978	978	978	978	0
256	20250122	152100	95444364	978	978	978	978	0
257	20250122	152000	95444364	978	978	978	978	0
258	20250122	151900	95444364	978	975	978	975	132
259	20250122	151800	95315413	976	976	978	975	1185
260	20250122	151700	94158909	978	977	978	976	552
261	20250122	151600	93619682	976	976	976	976	127
262	20250122	151500	93495730	975	976	976	975	60
263	20250122	151400	93437173	976	976	976	976	0
264	20250122	151300	93437173	976	976	976	976	0
265	20250122	151200	93437173	976	976	976	976	0
266	20250122	151100	93437173	976	976	976	976	0
267	20250122	151000	93437173	976	976	976	976	0
268	20250122	150900	93437173	976	976	976	976	1
269	20250122	150800	93436197	976	976	976	976	0
270	20250122	150700	93436197	976	976	976	976	0
271	20250122	150600	93436197	976	976	976	976	0
272	20250122	150500	93436197	976	976	976	976	0
273	20250122	150400	93436197	976	976	976	976	1
274	20250122	150300	93435221	972	972	972	972	1
275	20250122	150200	93434249	976	976	976	976	300
276	20250122	150100	93141449	976	975	976	975	901
277	20250122	150000	92262147	975	975	975	975	0
278	20250122	145900	92262147	975	975	975	975	35
279	20250122	145800	92228022	975	973	976	973	2031
280	20250122	145700	90247923	974	974	974	974	0
281	20250122	145600	90247923	974	974	974	974	0
282	20250122	145500	90247923	974	974	974	974	250
283	20250122	145400	90004423	974	974	974	974	0
284	20250122	145300	90004423	974	974	974	974	0
285	20250122	145200	90004423	974	973	974	973	8
286	20250122	145100	89996638	974	974	974	974	0
287	20250122	145000	89996638	974	974	974	974	0
288	20250122	144900	89996638	974	974	974	974	19
289	20250122	144800	89978132	975	975	975	975	0
290	20250122	144700	89978132	975	975	975	975	0
291	20250122	144600	89978132	975	975	975	975	0
292	20250122	144500	89978132	975	975	975	975	5
293	20250122	144400	89973257	976	976	976	976	0
294	20250122	144300	89973257	976	976	976	976	0
295	20250122	144200	89973257	976	976	976	976	0
296	20250122	144100	89973257	976	976	976	976	0
297	20250122	144000	89973257	976	976	976	976	0
298	20250122	143900	89973257	976	976	976	976	1
299	20250122	143800	89972281	975	975	975	975	68
300	20250122	143700	89905981	975	975	975	975	0
301	20250122	143600	89905981	975	975	975	975	1
302	20250122	143500	89905006	972	975	975	972	666
303	20250122	143400	89257594	975	974	975	974	5
304	20250122	143300	89252723	974	974	974	974	115
305	20250122	143200	89140713	976	976	976	976	2
306	20250122	143100	89138761	973	973	973	973	24
307	20250122	143000	89115409	977	977	977	977	0
308	20250122	142900	89115409	977	977	977	977	0
309	20250122	142800	89115409	977	977	977	977	24
310	20250122	142700	89091961	977	977	977	977	1
311	20250122	142600	89090984	973	973	973	973	0
312	20250122	142500	89090984	973	973	973	973	1
313	20250122	142400	89090011	977	976	977	976	5
314	20250122	142300	89085128	977	977	977	977	0
315	20250122	142200	89085128	977	977	977	977	301
316	20250122	142100	88791051	980	980	980	980	0
317	20250122	142000	88791051	980	980	980	980	1
318	20250122	141900	88790071	980	977	980	977	2000
319	20250122	141800	86834836	977	973	977	973	2
320	20250122	141700	86832886	974	978	978	974	1028
321	20250122	141600	85831610	974	974	974	974	2
322	20250122	141500	85829662	978	978	978	978	2
323	20250122	141400	85827706	975	980	980	975	1308
324	20250122	141300	84551376	980	970	980	970	13818
325	20250122	141200	71106218	968	968	968	968	0
326	20250122	141100	71106218	968	968	968	968	0
327	20250122	141000	71106218	968	968	968	968	0
328	20250122	140900	71106218	968	970	970	968	520
329	20250122	140800	70602318	969	969	969	969	0
330	20250122	140700	70602318	969	969	969	969	0
331	20250122	140600	70602318	969	969	969	969	150
332	20250122	140500	70456968	969	969	969	969	0
333	20250122	140400	70456968	969	969	969	969	1
334	20250122	140300	70455999	967	967	967	967	0
335	20250122	140200	70455999	967	967	967	967	0
336	20250122	140100	70455999	967	968	968	967	750
337	20250122	140000	69730671	970	970	970	970	0
338	20250122	135900	69730671	970	970	970	970	0
339	20250122	135800	69730671	970	970	970	970	0
340	20250122	135700	69730671	970	970	970	970	0
341	20250122	135600	69730671	970	970	970	970	0
342	20250122	135500	69730671	970	970	970	970	0
343	20250122	135400	69730671	970	970	970	970	0
344	20250122	135300	69730671	970	970	970	970	2
345	20250122	135200	69728731	968	969	969	968	100
346	20250122	135100	69631919	970	970	970	970	0
347	20250122	135000	69631919	970	970	970	970	0
348	20250122	134900	69631919	970	970	970	970	0
349	20250122	134800	69631919	970	970	970	970	1
350	20250122	134700	69630949	970	970	970	970	100
351	20250122	134600	69533949	970	970	970	970	0
352	20250122	134500	69533949	970	968	970	968	503
353	20250122	134400	69047039	968	968	968	968	0
354	20250122	134300	69047039	968	968	968	968	1
355	20250122	134200	69046071	969	969	969	969	776
356	20250122	134100	68294127	968	968	968	968	0
357	20250122	134000	68294127	968	968	968	968	8
358	20250122	133900	68286383	969	969	969	969	0
359	20250122	133800	68286383	969	969	969	969	139
360	20250122	133700	68151692	970	970	970	970	1
361	20250122	133600	68150722	970	970	970	970	0
362	20250122	133500	68150722	970	970	970	970	0
363	20250122	133400	68150722	970	970	970	970	61
364	20250122	133300	68091552	971	971	971	971	0
365	20250122	133200	68091552	971	971	971	971	16
366	20250122	133100	68076016	971	971	971	971	105
367	20250122	133000	67974061	971	971	971	971	3
368	20250122	132900	67971148	971	971	971	971	1
369	20250122	132800	67970177	971	971	971	971	0
370	20250122	132700	67970177	971	971	971	971	0
371	20250122	132600	67970177	971	971	971	971	0
372	20250122	132500	67970177	971	971	971	971	0
373	20250122	132400	67970177	971	971	971	971	0
374	20250122	132300	67970177	971	971	971	971	0
375	20250122	132200	67970177	971	971	971	971	0
376	20250122	132100	67970177	971	971	971	971	0
377	20250122	132000	67970177	971	971	971	971	0
378	20250122	131900	67970177	971	971	971	971	0
379	20250122	131800	67970177	971	971	971	971	1
380	20250122	131700	67969206	971	970	971	970	600
381	20250122	131600	67387201	970	969	970	969	251
382	20250122	131500	67143931	970	970	970	970	0
383	20250122	131400	67143931	970	970	970	970	5
384	20250122	131300	67139081	970	970	970	970	0
385	20250122	131200	67139081	970	970	970	970	0
386	20250122	131100	67139081	970	970	970	970	0
387	20250122	131000	67139081	970	970	970	970	0
388	20250122	130900	67139081	970	970	970	970	0
389	20250122	130800	67139081	970	970	970	970	0
390	20250122	130700	67139081	970	970	970	970	1
391	20250122	130600	67138111	969	969	969	969	7
392	20250122	130500	67131328	970	970	970	970	0
393	20250122	130400	67131328	970	970	970	970	0
394	20250122	130300	67131328	970	970	970	970	1
395	20250122	130200	67130358	969	969	969	969	7
396	20250122	130100	67123575	969	969	969	969	0
397	20250122	130000	67123575	969	969	969	969	349
398	20250122	125900	66785394	971	970	971	970	55
399	20250122	125800	66731990	971	971	971	971	5
400	20250122	125700	66727135	971	970	971	970	12
401	20250122	125600	66715484	971	970	971	970	10
402	20250122	125500	66705776	971	970	971	970	5
403	20250122	125400	66700922	970	970	970	970	0
404	20250122	125300	66700922	970	970	970	970	1
405	20250122	125200	66699952	969	970	970	969	341
406	20250122	125100	66369522	971	970	971	970	2
407	20250122	125000	66367581	969	969	969	969	1
408	20250122	124900	66366612	970	970	970	970	0
409	20250122	124800	66366612	970	970	970	970	0
410	20250122	124700	66366612	970	970	970	970	2499
411	20250122	124600	63942582	970	970	970	970	0
412	20250122	124500	63942582	970	970	970	970	1
413	20250122	124400	63941612	970	970	970	970	0
414	20250122	124300	63941612	970	970	970	970	25
415	20250122	124200	63917362	970	970	970	970	12
416	20250122	124100	63905722	970	970	970	970	7
417	20250122	124000	63898932	970	970	970	970	5
418	20250122	123900	63894082	970	970	970	970	1
419	20250122	123800	63893112	970	970	970	970	8
420	20250122	123700	63885352	971	971	971	971	4
421	20250122	123600	63881468	970	970	970	970	0
422	20250122	123500	63881468	970	970	970	970	0
423	20250122	123400	63881468	970	970	970	970	20
424	20250122	123300	63862068	970	970	970	970	0
425	20250122	123200	63862068	970	970	970	970	300
426	20250122	123100	63571068	970	970	970	970	0
427	20250122	123000	63571068	970	970	970	970	0
428	20250122	122900	63571068	970	970	970	970	0
429	20250122	122800	63571068	970	970	970	970	0
430	20250122	122700	63571068	970	970	970	970	0
431	20250122	122600	63571068	970	970	970	970	0
432	20250122	122500	63571068	970	970	970	970	0
433	20250122	122400	63571068	970	970	970	970	0
434	20250122	122300	63571068	970	970	970	970	10
435	20250122	122200	63561368	970	970	970	970	7
436	20250122	122100	63554578	970	970	970	970	0
437	20250122	122000	63554578	970	971	971	970	29
438	20250122	121900	63526444	971	971	971	971	0
439	20250122	121800	63526444	971	971	971	971	5
440	20250122	121700	63521589	971	971	971	971	0
441	20250122	121600	63521589	971	971	971	971	1
442	20250122	121500	63520618	971	971	971	971	0
443	20250122	121400	63520618	971	971	971	971	1205
444	20250122	121300	62350563	971	971	971	971	0
445	20250122	121200	62350563	971	971	971	971	0
446	20250122	121100	62350563	971	971	971	971	624
447	20250122	121000	61744659	971	971	971	971	11
448	20250122	120900	61733978	970	970	970	970	1004
449	20250122	120800	60760098	970	970	970	970	0
450	20250122	120700	60760098	970	970	970	970	0
451	20250122	120600	60760098	970	969	970	969	8
452	20250122	120500	60752345	969	969	969	969	0
453	20250122	120400	60752345	969	969	969	969	7
454	20250122	120300	60745562	972	972	972	972	0
455	20250122	120200	60745562	972	972	972	972	0
456	20250122	120100	60745562	972	972	972	972	0
457	20250122	120000	60745562	972	972	972	972	0
458	20250122	115900	60745562	972	972	972	972	0
459	20250122	115800	60745562	972	972	976	972	2498
460	20250122	115700	58317502	972	972	972	972	87
461	20250122	115600	58232938	972	975	975	972	3458
462	20250122	115500	54862762	975	969	975	969	4000
463	20250122	115400	50966743	969	969	969	969	0
464	20250122	115300	50966743	969	963	970	963	5001
465	20250122	115200	46124257	964	964	964	964	0
466	20250122	115100	46124257	964	964	964	964	1
467	20250122	115000	46123293	963	963	963	963	0
468	20250122	114900	46123293	963	963	963	963	4989
469	20250122	114800	41318886	962	962	962	962	0
470	20250122	114700	41318886	962	962	962	962	0
471	20250122	114600	41318886	962	962	962	962	7
472	20250122	114500	41312152	963	963	963	963	0
473	20250122	114400	41312152	963	963	963	963	0
474	20250122	114300	41312152	963	963	963	963	0
475	20250122	114200	41312152	963	962	963	962	62
476	20250122	114100	41252460	963	963	963	963	0
477	20250122	114000	41252460	963	963	963	963	1
478	20250122	113900	41251497	963	963	963	963	216
479	20250122	113800	41043489	962	962	962	962	0
480	20250122	113700	41043489	962	962	962	962	0
481	20250122	113600	41043489	962	962	962	962	0
482	20250122	113500	41043489	962	962	962	962	0
483	20250122	113400	41043489	962	962	962	962	0
484	20250122	113300	41043489	962	962	962	962	0
485	20250122	113200	41043489	962	962	962	962	0
486	20250122	113100	41043489	962	962	962	962	7
487	20250122	113000	41036755	963	963	963	963	0
488	20250122	112900	41036755	963	963	963	963	2
489	20250122	112800	41034829	963	963	963	963	0
490	20250122	112700	41034829	963	963	963	963	2
491	20250122	112600	41032903	962	962	962	962	7
492	20250122	112500	41026169	962	962	962	962	0
493	20250122	112400	41026169	962	962	962	962	0
494	20250122	112300	41026169	962	962	962	962	0
495	20250122	112200	41026169	962	962	962	962	200
496	20250122	112100	40833769	964	964	964	964	1
497	20250122	112000	40832805	962	962	962	962	0
498	20250122	111900	40832805	962	962	962	962	10
499	20250122	111800	40823185	964	964	964	964	0
500	20250122	111700	40823185	964	964	964	964	0
501	20250122	111600	40823185	964	964	964	964	0
502	20250122	111500	40823185	964	964	964	964	0
503	20250122	111400	40823185	964	964	964	964	0
504	20250122	111300	40823185	964	964	964	964	0
505	20250122	111200	40823185	964	964	964	964	0
506	20250122	111100	40823185	964	964	964	964	0
507	20250122	111000	40823185	964	964	964	964	0
508	20250122	110900	40823185	964	964	964	964	0
509	20250122	110800	40823185	964	963	964	962	2586
510	20250122	110700	38335447	962	962	962	962	30
511	20250122	110600	38306587	962	962	962	962	0
512	20250122	110500	38306587	962	962	962	962	0
513	20250122	110400	38306587	962	962	962	962	1
514	20250122	110300	38305625	964	964	964	964	1
515	20250122	110200	38304661	963	963	963	963	0
516	20250122	110100	38304661	963	963	963	963	0
517	20250122	110000	38304661	963	963	963	963	0
518	20250122	105900	38304661	963	963	963	963	0
519	20250122	105800	38304661	963	963	963	963	0
520	20250122	105700	38304661	963	963	963	963	2
521	20250122	105600	38302735	965	965	965	965	11
522	20250122	105500	38292120	965	965	965	965	0
523	20250122	105400	38292120	965	965	965	965	0
524	20250122	105300	38292120	965	965	965	965	0
525	20250122	105200	38292120	965	965	965	965	8
526	20250122	105100	38284400	962	962	962	962	244
527	20250122	105000	38049672	965	965	965	965	0
528	20250122	104900	38049672	965	964	965	964	11646
529	20250122	104800	26811995	964	964	964	964	18
530	20250122	104700	26794643	965	965	965	965	0
531	20250122	104600	26794643	965	965	965	965	0
532	20250122	104500	26794643	965	965	965	965	0
533	20250122	104400	26794643	965	965	965	965	0
534	20250122	104300	26794643	965	965	965	965	0
535	20250122	104200	26794643	965	964	965	964	1457
536	20250122	104100	25390087	964	964	964	964	0
537	20250122	104000	25390087	964	964	964	964	0
538	20250122	103900	25390087	964	964	964	964	0
539	20250122	103800	25390087	964	964	964	964	0
540	20250122	103700	25390087	964	964	964	964	0
541	20250122	103600	25390087	964	964	964	964	0
542	20250122	103500	25390087	964	964	964	964	0
543	20250122	103400	25390087	964	964	964	964	0
544	20250122	103300	25390087	964	964	964	964	0
545	20250122	103200	25390087	964	964	964	964	0
546	20250122	103100	25390087	964	964	964	964	1
547	20250122	103000	25389123	962	962	962	962	0
548	20250122	102900	25389123	962	963	963	962	428
549	20250122	102800	24977383	964	964	964	964	0
550	20250122	102700	24977383	964	964	964	964	1
551	20250122	102600	24976419	964	964	964	964	300
552	20250122	102500	24687219	964	964	964	964	1
553	20250122	102400	24686255	964	964	964	964	0
554	20250122	102300	24686255	964	964	964	964	0
555	20250122	102200	24686255	964	964	964	964	0
556	20250122	102100	24686255	964	964	964	964	851
557	20250122	102000	23865891	962	962	962	962	1463
558	20250122	101900	22458485	961	961	961	961	2
559	20250122	101800	22456563	962	962	962	962	0
560	20250122	101700	22456563	962	962	962	962	0
561	20250122	101600	22456563	962	962	962	962	0
562	20250122	101500	22456563	962	962	962	962	3
563	20250122	101400	22453677	961	961	961	961	0
564	20250122	101300	22453677	961	961	961	961	51
565	20250122	101200	22404666	962	962	962	962	0
566	20250122	101100	22404666	962	962	962	962	500
567	20250122	101000	21923666	962	962	962	962	1
568	20250122	100900	21922704	962	962	962	962	0
569	20250122	100800	21922704	962	962	962	962	0
570	20250122	100700	21922704	962	962	962	962	50
571	20250122	100600	21874604	962	962	962	962	515
572	20250122	100500	21379174	962	962	962	962	0
573	20250122	100400	21379174	962	962	962	962	0
574	20250122	100300	21379174	962	961	962	961	2
575	20250122	100200	21377251	961	961	961	961	400
576	20250122	100100	20992851	961	961	961	960	2213
577	20250122	100000	18866222	961	961	961	961	10
578	20250122	095900	18856612	961	961	961	961	428
579	20250122	095800	18445304	961	961	961	961	0
580	20250122	095700	18445304	961	961	961	961	20
581	20250122	095600	18426084	961	961	961	961	0
582	20250122	095500	18426084	961	961	961	961	0
583	20250122	095400	18426084	961	961	961	961	201
584	20250122	095300	18232923	961	961	961	961	1
585	20250122	095200	18231962	961	961	961	961	0
586	20250122	095100	18231962	961	961	961	961	4
587	20250122	095000	18228118	961	961	961	961	6
588	20250122	094900	18222352	961	961	961	961	8
589	20250122	094800	18214664	961	961	961	961	2498
590	20250122	094700	15814086	961	961	961	961	0
591	20250122	094600	15814086	961	961	961	961	10
592	20250122	094500	15804476	961	961	961	961	8
593	20250122	094400	15796788	960	962	962	960	2220
594	20250122	094300	13663462	962	962	962	962	3
595	20250122	094200	13660576	962	962	962	962	11
596	20250122	094100	13649994	962	962	962	962	5
597	20250122	094000	13645184	962	962	962	962	3
598	20250122	093900	13642298	962	962	962	962	3
599	20250122	093800	13639412	961	961	961	961	370
600	20250122	093700	13283842	962	962	962	962	5
601	20250122	093600	13279032	962	962	962	962	1
602	20250122	093500	13278070	960	960	960	960	250
603	20250122	093400	13038070	961	963	963	960	1101
604	20250122	093300	11980253	963	963	963	963	0
605	20250122	093200	11980253	963	963	963	963	0
606	20250122	093100	11980253	963	963	963	963	2
607	20250122	093000	11978327	961	963	963	961	223
608	20250122	092900	11763588	962	962	962	962	1069
609	20250122	092800	10735210	964	964	964	964	8
610	20250122	092700	10727498	963	963	963	963	0
611	20250122	092600	10727498	963	964	964	963	306
612	20250122	092500	10432819	963	965	965	963	1062
613	20250122	092400	9410073	965	965	965	965	0
614	20250122	092300	9410073	965	965	965	965	0
615	20250122	092200	9410073	965	965	965	965	0
616	20250122	092100	9410073	965	965	965	965	0
617	20250122	092000	9410073	965	965	965	965	0
618	20250122	091900	9410073	965	965	965	965	0
619	20250122	091800	9410073	965	965	965	965	3
620	20250122	091700	9407178	962	962	962	962	0
621	20250122	091600	9407178	962	962	962	962	0
622	20250122	091500	9407178	962	962	962	962	0
623	20250122	091400	9407178	962	962	962	962	0
624	20250122	091300	9407178	962	962	962	962	0
625	20250122	091200	9407178	962	962	962	962	26
626	20250122	091100	9382166	963	964	964	963	610
627	20250122	091000	8794652	964	964	964	964	0
628	20250122	090900	8794652	964	964	964	964	0
629	20250122	090800	8794652	964	964	964	964	40
630	20250122	090700	8756092	965	965	965	965	30
631	20250122	090600	8727142	965	966	966	965	2183
632	20250122	090500	6618510	965	967	967	965	500
633	20250122	090400	6135772	967	966	967	966	1400
634	20250122	090300	4782972	967	967	967	967	0
635	20250122	090200	4782972	967	968	968	967	2071
636	20250122	090100	2778246	969	971	971	969	1447
637	20250122	090000	1375192	972	970	972	970	1417