KissMeData/252500/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	205600	68673620	888	888	888	888	968
3	20250123	205500	68673620	888	888	888	888	0
4	20250123	205400	68673620	888	888	888	888	0
5	20250123	205300	68673620	888	888	888	888	0
6	20250123	205200	68673620	888	888	888	888	0
7	20250123	205100	68673620	888	888	888	888	0
8	20250123	205000	68673620	888	888	888	888	0
9	20250123	204900	68673620	888	888	888	888	0
10	20250123	204800	68673620	888	888	888	888	0
11	20250123	204700	68673620	888	888	888	888	0
12	20250123	204600	68673620	888	888	888	888	0
13	20250123	204500	68673620	888	888	888	888	0
14	20250123	204400	68673620	888	888	888	888	0
15	20250123	204300	68673620	888	888	888	888	0
16	20250123	204200	68673620	888	888	888	888	0
17	20250123	204100	68673620	888	888	888	888	0
18	20250123	204000	68673620	888	888	888	888	0
19	20250123	203900	68673620	888	888	888	888	0
20	20250123	203800	68673620	888	888	888	888	0
21	20250123	203700	68673620	888	888	888	888	0
22	20250123	203600	68673620	888	888	888	888	0
23	20250123	203500	68673620	888	888	888	888	0
24	20250123	203400	68673620	888	888	888	888	0
25	20250123	203300	68673620	888	888	888	888	0
26	20250123	203200	68673620	888	888	888	888	0
27	20250123	203100	68673620	888	888	888	888	0
28	20250123	203000	68673620	888	888	888	888	0
29	20250123	202900	68673620	888	888	888	888	0
30	20250123	202800	68673620	888	888	888	888	0
31	20250123	202700	68673620	888	888	888	888	0
32	20250123	202600	68673620	888	888	888	888	968
33	20250123	202500	68673620	888	888	888	888	0
34	20250123	202400	68673620	888	888	888	888	0
35	20250123	202300	68673620	888	888	888	888	0
36	20250123	202200	68673620	888	888	888	888	0
37	20250123	202100	68673620	888	888	888	888	0
38	20250123	202000	68673620	888	888	888	888	0
39	20250123	201900	68673620	888	888	888	888	0
40	20250123	201800	68673620	888	888	888	888	0
41	20250123	201700	68673620	888	888	888	888	0
42	20250123	201600	68673620	888	888	888	888	0
43	20250123	201500	68673620	888	888	888	888	0
44	20250123	201400	68673620	888	888	888	888	0
45	20250123	201300	68673620	888	888	888	888	0
46	20250123	201200	68673620	888	888	888	888	0
47	20250123	201100	68673620	888	888	888	888	0
48	20250123	201000	68673620	888	888	888	888	0
49	20250123	200900	68673620	888	888	888	888	0
50	20250123	200800	68673620	888	888	888	888	0
51	20250123	200700	68673620	888	888	888	888	0
52	20250123	200600	68673620	888	888	888	888	0
53	20250123	200500	68673620	888	888	888	888	0
54	20250123	200400	68673620	888	888	888	888	0
55	20250123	200300	68673620	888	888	888	888	0
56	20250123	200200	68673620	888	888	888	888	0
57	20250123	200100	68673620	888	888	888	888	0
58	20250123	200000	68673620	888	888	888	888	0
59	20250123	195900	68673620	888	888	888	888	0
60	20250123	195800	68673620	888	888	888	888	0
61	20250123	195700	68673620	888	888	888	888	0
62	20250123	195600	68673620	888	888	888	888	968
63	20250123	195500	68673620	888	888	888	888	0
64	20250123	195400	68673620	888	888	888	888	0
65	20250123	195300	68673620	888	888	888	888	0
66	20250123	195200	68673620	888	888	888	888	0
67	20250123	195100	68673620	888	888	888	888	0
68	20250123	195000	68673620	888	888	888	888	0
69	20250123	194900	68673620	888	888	888	888	0
70	20250123	194800	68673620	888	888	888	888	0
71	20250123	194700	68673620	888	888	888	888	0
72	20250123	194600	68673620	888	888	888	888	0
73	20250123	194500	68673620	888	888	888	888	0
74	20250123	194400	68673620	888	888	888	888	0
75	20250123	194300	68673620	888	888	888	888	0
76	20250123	194200	68673620	888	888	888	888	0
77	20250123	194100	68673620	888	888	888	888	0
78	20250123	194000	68673620	888	888	888	888	0
79	20250123	193900	68673620	888	888	888	888	0
80	20250123	193800	68673620	888	888	888	888	0
81	20250123	193700	68673620	888	888	888	888	0
82	20250123	193600	68673620	888	888	888	888	0
83	20250123	193500	68673620	888	888	888	888	0
84	20250123	193400	68673620	888	888	888	888	0
85	20250123	193300	68673620	888	888	888	888	0
86	20250123	193200	68673620	888	888	888	888	0
87	20250123	193100	68673620	888	888	888	888	0
88	20250123	193000	68673620	888	888	888	888	0
89	20250123	192900	68673620	888	888	888	888	0
90	20250123	192800	68673620	888	888	888	888	0
91	20250123	192700	68673620	888	888	888	888	0
92	20250123	192600	68673620	888	888	888	888	968
93	20250123	192500	68673620	888	888	888	888	0
94	20250123	192400	68673620	888	888	888	888	0
95	20250123	192300	68673620	888	888	888	888	0
96	20250123	192200	68673620	888	888	888	888	0
97	20250123	192100	68673620	888	888	888	888	0
98	20250123	192000	68673620	888	888	888	888	0
99	20250123	191900	68673620	888	888	888	888	0
100	20250123	191800	68673620	888	888	888	888	0
101	20250123	191700	68673620	888	888	888	888	0
102	20250123	191600	68673620	888	888	888	888	0
103	20250123	191500	68673620	888	888	888	888	0
104	20250123	191400	68673620	888	888	888	888	0
105	20250123	191300	68673620	888	888	888	888	0
106	20250123	191200	68673620	888	888	888	888	0
107	20250123	191100	68673620	888	888	888	888	0
108	20250123	191000	68673620	888	888	888	888	0
109	20250123	190900	68673620	888	888	888	888	0
110	20250123	190800	68673620	888	888	888	888	0
111	20250123	190700	68673620	888	888	888	888	0
112	20250123	190600	68673620	888	888	888	888	0
113	20250123	190500	68673620	888	888	888	888	0
114	20250123	190400	68673620	888	888	888	888	0
115	20250123	190300	68673620	888	888	888	888	0
116	20250123	190200	68673620	888	888	888	888	0
117	20250123	190100	68673620	888	888	888	888	0
118	20250123	190000	68673620	888	888	888	888	0
119	20250123	185900	68673620	888	888	888	888	0
120	20250123	185800	68673620	888	888	888	888	0
121	20250123	185700	68673620	888	888	888	888	0
122	20250123	185600	68673620	888	888	888	888	968
123	20250123	185500	68673620	888	888	888	888	0
124	20250123	185400	68673620	888	888	888	888	0
125	20250123	185300	68673620	888	888	888	888	0
126	20250123	185200	68673620	888	888	888	888	0
127	20250123	185100	68673620	888	888	888	888	0
128	20250123	185000	68673620	888	888	888	888	0
129	20250123	184900	68673620	888	888	888	888	0
130	20250123	184800	68673620	888	888	888	888	0
131	20250123	184700	68673620	888	888	888	888	0
132	20250123	184600	68673620	888	888	888	888	0
133	20250123	184500	68673620	888	888	888	888	0
134	20250123	184400	68673620	888	888	888	888	0
135	20250123	184300	68673620	888	888	888	888	0
136	20250123	184200	68673620	888	888	888	888	0
137	20250123	184100	68673620	888	888	888	888	0
138	20250123	184000	68673620	888	888	888	888	0
139	20250123	183900	68673620	888	888	888	888	0
140	20250123	183800	68673620	888	888	888	888	0
141	20250123	183700	68673620	888	888	888	888	0
142	20250123	183600	68673620	888	888	888	888	0
143	20250123	183500	68673620	888	888	888	888	0
144	20250123	183400	68673620	888	888	888	888	0
145	20250123	183300	68673620	888	888	888	888	0
146	20250123	183200	68673620	888	888	888	888	0
147	20250123	183100	68673620	888	888	888	888	0
148	20250123	183000	68673620	888	888	888	888	0
149	20250123	182900	68673620	888	888	888	888	0
150	20250123	182800	68673620	888	888	888	888	0
151	20250123	182700	68673620	888	888	888	888	0
152	20250123	182600	68673620	888	888	888	888	968
153	20250123	182500	68673620	888	888	888	888	0
154	20250123	182400	68673620	888	888	888	888	0
155	20250123	182300	68673620	888	888	888	888	0
156	20250123	182200	68673620	888	888	888	888	0
157	20250123	182100	68673620	888	888	888	888	0
158	20250123	182000	68673620	888	888	888	888	0
159	20250123	181900	68673620	888	888	888	888	0
160	20250123	181800	68673620	888	888	888	888	0
161	20250123	181700	68673620	888	888	888	888	0
162	20250123	181600	68673620	888	888	888	888	0
163	20250123	181500	68673620	888	888	888	888	0
164	20250123	181400	68673620	888	888	888	888	0
165	20250123	181300	68673620	888	888	888	888	0
166	20250123	181200	68673620	888	888	888	888	0
167	20250123	181100	68673620	888	888	888	888	0
168	20250123	181000	68673620	888	888	888	888	0
169	20250123	180900	68673620	888	888	888	888	0
170	20250123	180800	68673620	888	888	888	888	0
171	20250123	180700	68673620	888	888	888	888	0
172	20250123	180600	68673620	888	888	888	888	0
173	20250123	180500	68673620	888	888	888	888	0
174	20250123	180400	68673620	888	888	888	888	0
175	20250123	180300	68673620	888	888	888	888	0
176	20250123	180200	68673620	888	888	888	888	0
177	20250123	180100	68673620	888	888	888	888	0
178	20250123	180000	68673620	888	888	888	888	0
179	20250123	175900	68673620	888	888	888	888	0
180	20250123	175800	68673620	888	888	888	888	0
181	20250123	175700	68673620	888	888	888	888	0
182	20250123	175600	68673620	888	888	888	888	968
183	20250123	175500	68673620	888	888	888	888	0
184	20250123	175400	68673620	888	888	888	888	0
185	20250123	175300	68673620	888	888	888	888	0
186	20250123	175200	68673620	888	888	888	888	0
187	20250123	175100	68673620	888	888	888	888	0
188	20250123	175000	68673620	888	888	888	888	0
189	20250123	174900	68673620	888	888	888	888	0
190	20250123	174800	68673620	888	888	888	888	0
191	20250123	174700	68673620	888	888	888	888	0
192	20250123	174600	68673620	888	888	888	888	0
193	20250123	174500	68673620	888	888	888	888	0
194	20250123	174400	68673620	888	888	888	888	0
195	20250123	174300	68673620	888	888	888	888	0
196	20250123	174200	68673620	888	888	888	888	0
197	20250123	174100	68673620	888	888	888	888	0
198	20250123	174000	68673620	888	888	888	888	0
199	20250123	173900	68673620	888	888	888	888	0
200	20250123	173800	68673620	888	888	888	888	0
201	20250123	173700	68673620	888	888	888	888	0
202	20250123	173600	68673620	888	888	888	888	0
203	20250123	173500	68673620	888	888	888	888	0
204	20250123	173400	68673620	888	888	888	888	0
205	20250123	173300	68673620	888	888	888	888	0
206	20250123	173200	68673620	888	888	888	888	0
207	20250123	173100	68673620	888	888	888	888	0
208	20250123	173000	68673620	888	888	888	888	0
209	20250123	172900	68673620	888	888	888	888	0
210	20250123	172800	68673620	888	888	888	888	0
211	20250123	172700	68673620	888	888	888	888	0
212	20250123	172600	68673620	888	888	888	888	968
213	20250123	172500	68673620	888	888	888	888	0
214	20250123	172400	68673620	888	888	888	888	0
215	20250123	172300	68673620	888	888	888	888	0
216	20250123	172200	68673620	888	888	888	888	0
217	20250123	172100	68673620	888	888	888	888	0
218	20250123	172000	68673620	888	888	888	888	0
219	20250123	171900	68673620	888	888	888	888	0
220	20250123	171800	68673620	888	888	888	888	0
221	20250123	171700	68673620	888	888	888	888	0
222	20250123	171600	68673620	888	888	888	888	0
223	20250123	171500	68673620	888	888	888	888	0
224	20250123	171400	68673620	888	888	888	888	0
225	20250123	171300	68673620	888	888	888	888	0
226	20250123	171200	68673620	888	888	888	888	0
227	20250123	171100	68673620	888	888	888	888	0
228	20250123	171000	68673620	888	888	888	888	0
229	20250123	170900	68673620	888	888	888	888	0
230	20250123	170800	68673620	888	888	888	888	0
231	20250123	170700	68673620	888	888	888	888	0
232	20250123	170600	68673620	888	888	888	888	0
233	20250123	170500	68673620	888	888	888	888	0
234	20250123	170400	68673620	888	888	888	888	0
235	20250123	170300	68673620	888	888	888	888	0
236	20250123	170200	68673620	888	888	888	888	0
237	20250123	170100	68673620	888	888	888	888	0
238	20250123	170000	68673620	888	888	888	888	0
239	20250123	165900	68673620	888	888	888	888	0
240	20250123	165800	68673620	888	888	888	888	0
241	20250123	165700	68673620	888	888	888	888	0
242	20250123	165600	68673620	888	888	888	888	968
243	20250123	165500	68673620	888	888	888	888	0
244	20250123	165400	68673620	888	888	888	888	0
245	20250123	165300	68673620	888	888	888	888	0
246	20250123	165200	68673620	888	888	888	888	0
247	20250123	165100	68673620	888	888	888	888	0
248	20250123	165000	68673620	888	888	888	888	0
249	20250123	164900	68673620	888	888	888	888	0
250	20250123	164800	68673620	888	888	888	888	0
251	20250123	164700	68673620	888	888	888	888	0
252	20250123	164600	68673620	888	888	888	888	0
253	20250123	164500	68673620	888	888	888	888	0
254	20250123	164400	68673620	888	888	888	888	0
255	20250123	164300	68673620	888	888	888	888	0
256	20250123	164200	68673620	888	888	888	888	0
257	20250123	164100	68673620	888	888	888	888	0
258	20250123	164000	68673620	888	888	888	888	0
259	20250123	163900	68673620	888	888	888	888	0
260	20250123	163800	68673620	888	888	888	888	0
261	20250123	163700	68673620	888	888	888	888	0
262	20250123	163600	68673620	888	888	888	888	0
263	20250123	163500	68673620	888	888	888	888	0
264	20250123	163400	68673620	888	888	888	888	0
265	20250123	163300	68673620	888	888	888	888	0
266	20250123	163200	68673620	888	888	888	888	0
267	20250123	163100	68673620	888	888	888	888	0
268	20250123	163000	68673620	888	888	888	888	0
269	20250123	162900	68673620	888	888	888	888	0
270	20250123	162800	68673620	888	888	888	888	0
271	20250123	162700	68673620	888	888	888	888	0
272	20250123	162600	68673620	888	888	888	888	968
273	20250123	162500	68673620	888	888	888	888	0
274	20250123	162400	68673620	888	888	888	888	0
275	20250123	162300	68673620	888	888	888	888	0
276	20250123	162200	68673620	888	888	888	888	0
277	20250123	162100	68673620	888	888	888	888	0
278	20250123	162000	68673620	888	888	888	888	0
279	20250123	161900	68673620	888	888	888	888	0
280	20250123	161800	68673620	888	888	888	888	0
281	20250123	161700	68673620	888	888	888	888	0
282	20250123	161600	68673620	888	888	888	888	0
283	20250123	161500	68673620	888	888	888	888	0
284	20250123	161400	68673620	888	888	888	888	0
285	20250123	161300	68673620	888	888	888	888	0
286	20250123	161200	68673620	888	888	888	888	0
287	20250123	161100	68673620	888	888	888	888	0
288	20250123	161000	68673620	888	888	888	888	0
289	20250123	160900	68673620	888	888	888	888	0
290	20250123	160800	68673620	888	888	888	888	0
291	20250123	160700	68673620	888	888	888	888	0
292	20250123	160600	68673620	888	888	888	888	0
293	20250123	160500	68673620	888	888	888	888	0
294	20250123	160400	68673620	888	888	888	888	0
295	20250123	160300	68673620	888	888	888	888	0
296	20250123	160200	68673620	888	888	888	888	0
297	20250123	160100	68673620	888	888	888	888	0
298	20250123	160000	68673620	888	888	888	888	0
299	20250123	155900	68673620	888	888	888	888	0
300	20250123	155800	68673620	888	888	888	888	0
301	20250123	155700	68673620	888	888	888	888	0
302	20250123	155600	68673620	888	888	888	888	968
303	20250123	155500	68673620	888	888	888	888	0
304	20250123	155400	68673620	888	888	888	888	0
305	20250123	155300	68673620	888	888	888	888	0
306	20250123	155200	68673620	888	888	888	888	0
307	20250123	155100	68673620	888	888	888	888	0
308	20250123	155000	68673620	888	888	888	888	0
309	20250123	154900	68673620	888	888	888	888	0
310	20250123	154800	68673620	888	888	888	888	0
311	20250123	154700	68673620	888	888	888	888	0
312	20250123	154600	68673620	888	888	888	888	0
313	20250123	154500	68673620	888	888	888	888	0
314	20250123	154400	68673620	888	888	888	888	0
315	20250123	154300	68673620	888	888	888	888	0
316	20250123	154200	68673620	888	888	888	888	0
317	20250123	154100	68673620	888	888	888	888	0
318	20250123	154000	68673620	888	888	888	888	0
319	20250123	153900	68673620	888	888	888	888	0
320	20250123	153800	68673620	888	888	888	888	0
321	20250123	153700	68673620	888	888	888	888	0
322	20250123	153600	68673620	888	888	888	888	0
323	20250123	153500	68673620	888	888	888	888	0
324	20250123	153400	68673620	888	888	888	888	0
325	20250123	153300	68673620	888	888	888	888	0
326	20250123	153200	68673620	888	888	888	888	0
327	20250123	153100	68673620	888	888	888	888	0
328	20250123	153000	68673620	888	888	888	888	968
329	20250123	152900	67814036	893	893	893	893	0
330	20250123	152800	67814036	893	893	893	893	0
331	20250123	152700	67814036	893	893	893	893	0
332	20250123	152600	67814036	893	893	893	893	0
333	20250123	152500	67814036	893	893	893	893	0
334	20250123	152400	67814036	893	893	893	893	0
335	20250123	152300	67814036	893	893	893	893	0
336	20250123	152200	67814036	893	893	893	893	0
337	20250123	152100	67814036	893	893	893	893	0
338	20250123	152000	67814036	893	893	893	893	0
339	20250123	151900	67814036	893	893	893	893	1
340	20250123	151800	67813143	893	893	893	893	0
341	20250123	151700	67813143	893	893	893	893	0
342	20250123	151600	67813143	893	888	893	888	20
343	20250123	151500	67795378	893	893	893	893	0
344	20250123	151400	67795378	893	893	893	893	0
345	20250123	151300	67795378	893	893	893	893	1
346	20250123	151200	67794485	887	888	888	887	2289
347	20250123	151100	65763480	893	893	893	893	0
348	20250123	151000	65763480	893	893	893	893	0
349	20250123	150900	65763480	893	893	893	893	0
350	20250123	150800	65763480	893	888	893	888	2402
351	20250123	150700	63630499	887	887	887	887	0
352	20250123	150600	63630499	887	887	887	887	0
353	20250123	150500	63630499	887	887	887	887	0
354	20250123	150400	63630499	887	887	887	887	0
355	20250123	150300	63630499	887	887	887	887	0
356	20250123	150200	63630499	887	887	887	887	0
357	20250123	150100	63630499	887	888	888	887	218
358	20250123	150000	63436930	893	893	893	893	0
359	20250123	145900	63436930	893	893	893	893	0
360	20250123	145800	63436930	893	893	893	893	0
361	20250123	145700	63436930	893	893	893	893	0
362	20250123	145600	63436930	893	893	893	893	0
363	20250123	145500	63436930	893	893	893	893	0
364	20250123	145400	63436930	893	893	893	893	0
365	20250123	145300	63436930	893	893	893	893	0
366	20250123	145200	63436930	893	893	893	893	0
367	20250123	145100	63436930	893	893	893	893	1
368	20250123	145000	63436037	889	889	889	889	0
369	20250123	144900	63436037	889	889	889	889	0
370	20250123	144800	63436037	889	889	889	889	19
371	20250123	144700	63419146	896	896	896	896	0
372	20250123	144600	63419146	896	886	896	886	3000
373	20250123	144500	60743099	886	886	886	886	0
374	20250123	144400	60743099	886	886	886	886	5
375	20250123	144300	60738669	885	885	885	885	0
376	20250123	144200	60738669	885	885	885	885	0
377	20250123	144100	60738669	885	885	885	885	0
378	20250123	144000	60738669	885	885	885	885	0
379	20250123	143900	60738669	885	885	885	885	0
380	20250123	143800	60738669	885	885	885	885	0
381	20250123	143700	60738669	885	885	885	885	0
382	20250123	143600	60738669	885	885	885	885	0
383	20250123	143500	60738669	885	885	885	885	0
384	20250123	143400	60738669	885	885	885	885	0
385	20250123	143300	60738669	885	885	885	885	0
386	20250123	143200	60738669	885	885	885	885	0
387	20250123	143100	60738669	885	885	885	885	0
388	20250123	143000	60738669	885	885	885	885	0
389	20250123	142900	60738669	885	885	885	885	17
390	20250123	142800	60723624	884	884	884	884	0
391	20250123	142700	60723624	884	884	884	884	212
392	20250123	142600	60536216	885	885	885	885	0
393	20250123	142500	60536216	885	885	885	885	0
394	20250123	142400	60536216	885	885	885	885	0
395	20250123	142300	60536216	885	885	885	885	0
396	20250123	142200	60536216	885	885	885	885	25
397	20250123	142100	60514091	886	886	886	886	17
398	20250123	142000	60499029	886	886	886	886	0
399	20250123	141900	60499029	886	886	886	886	0
400	20250123	141800	60499029	886	886	886	886	0
401	20250123	141700	60499029	886	887	887	886	150
402	20250123	141600	60366128	887	887	887	887	0
403	20250123	141500	60366128	887	887	887	887	0
404	20250123	141400	60366128	887	887	887	887	0
405	20250123	141300	60366128	887	887	887	887	5951
406	20250123	141200	55087591	888	888	888	888	0
407	20250123	141100	55087591	888	888	888	888	0
408	20250123	141000	55087591	888	888	888	888	0
409	20250123	140900	55087591	888	888	888	888	0
410	20250123	140800	55087591	888	888	888	888	0
411	20250123	140700	55087591	888	888	888	888	0
412	20250123	140600	55087591	888	888	888	888	0
413	20250123	140500	55087591	888	888	888	888	0
414	20250123	140400	55087591	888	888	888	888	0
415	20250123	140300	55087591	888	888	888	888	75
416	20250123	140200	55020991	888	888	888	888	0
417	20250123	140100	55020991	888	888	888	888	0
418	20250123	140000	55020991	888	888	888	888	0
419	20250123	135900	55020991	888	888	888	888	0
420	20250123	135800	55020991	888	888	888	888	0
421	20250123	135700	55020991	888	888	888	888	0
422	20250123	135600	55020991	888	888	888	888	0
423	20250123	135500	55020991	888	888	888	888	1
424	20250123	135400	55020103	888	888	888	888	29
425	20250123	135300	54994351	888	888	888	888	5478
426	20250123	135200	50129887	888	888	888	888	0
427	20250123	135100	50129887	888	888	888	888	0
428	20250123	135000	50129887	888	888	888	888	0
429	20250123	134900	50129887	888	888	888	888	0
430	20250123	134800	50129887	888	888	888	888	0
431	20250123	134700	50129887	888	888	888	888	0
432	20250123	134600	50129887	888	888	888	888	0
433	20250123	134500	50129887	888	888	888	888	0
434	20250123	134400	50129887	888	888	888	888	10
435	20250123	134300	50121007	888	888	888	888	0
436	20250123	134200	50121007	888	888	888	888	0
437	20250123	134100	50121007	888	888	888	888	0
438	20250123	134000	50121007	888	888	888	888	0
439	20250123	133900	50121007	888	888	888	888	0
440	20250123	133800	50121007	888	888	888	888	0
441	20250123	133700	50121007	888	888	888	888	0
442	20250123	133600	50121007	888	888	888	888	0
443	20250123	133500	50121007	888	888	888	888	0
444	20250123	133400	50121007	888	888	888	888	115
445	20250123	133300	50018887	888	888	888	888	0
446	20250123	133200	50018887	888	888	888	888	0
447	20250123	133100	50018887	888	888	888	888	0
448	20250123	133000	50018887	888	888	888	888	0
449	20250123	132900	50018887	888	888	888	888	0
450	20250123	132800	50018887	888	888	888	888	0
451	20250123	132700	50018887	888	888	888	888	0
452	20250123	132600	50018887	888	888	888	888	0
453	20250123	132500	50018887	888	888	888	888	0
454	20250123	132400	50018887	888	888	888	888	0
455	20250123	132300	50018887	888	888	888	888	0
456	20250123	132200	50018887	888	888	888	888	1
457	20250123	132100	50017999	888	888	888	888	47
458	20250123	132000	49976263	888	888	888	888	30
459	20250123	131900	49949623	888	888	888	888	0
460	20250123	131800	49949623	888	888	888	888	0
461	20250123	131700	49949623	888	888	888	888	0
462	20250123	131600	49949623	888	888	888	888	15
463	20250123	131500	49936303	888	888	888	888	0
464	20250123	131400	49936303	888	888	888	888	0
465	20250123	131300	49936303	888	888	888	888	0
466	20250123	131200	49936303	888	888	888	888	0
467	20250123	131100	49936303	888	888	888	888	4
468	20250123	131000	49932751	888	888	888	888	0
469	20250123	130900	49932751	888	888	888	888	0
470	20250123	130800	49932751	888	888	888	888	0
471	20250123	130700	49932751	888	888	888	888	0
472	20250123	130600	49932751	888	888	888	888	0
473	20250123	130500	49932751	888	888	888	888	0
474	20250123	130400	49932751	888	888	888	888	0
475	20250123	130300	49932751	888	888	888	888	0
476	20250123	130200	49932751	888	888	888	888	0
477	20250123	130100	49932751	888	888	888	888	0
478	20250123	130000	49932751	888	888	888	888	0
479	20250123	125900	49932751	888	888	888	888	0
480	20250123	125800	49932751	888	888	888	888	0
481	20250123	125700	49932751	888	888	888	888	0
482	20250123	125600	49932751	888	888	888	888	0
483	20250123	125500	49932751	888	888	888	888	0
484	20250123	125400	49932751	888	888	888	888	0
485	20250123	125300	49932751	888	888	888	888	0
486	20250123	125200	49932751	888	888	888	888	0
487	20250123	125100	49932751	888	888	888	888	1479
488	20250123	125000	48619399	888	888	888	888	0
489	20250123	124900	48619399	888	888	888	888	0
490	20250123	124800	48619399	888	888	888	888	0
491	20250123	124700	48619399	888	888	888	888	0
492	20250123	124600	48619399	888	888	888	888	0
493	20250123	124500	48619399	888	888	888	888	0
494	20250123	124400	48619399	888	888	888	888	0
495	20250123	124300	48619399	888	888	888	888	0
496	20250123	124200	48619399	888	888	888	888	0
497	20250123	124100	48619399	888	888	888	888	0
498	20250123	124000	48619399	888	888	888	888	1000
499	20250123	123900	47731399	888	888	888	888	0
500	20250123	123800	47731399	888	888	888	888	0
501	20250123	123700	47731399	888	888	888	888	0
502	20250123	123600	47731399	888	889	889	888	1618
503	20250123	123500	46293115	890	890	890	890	0
504	20250123	123400	46293115	890	890	890	890	942
505	20250123	123300	45454735	890	890	890	890	0
506	20250123	123200	45454735	890	890	890	890	0
507	20250123	123100	45454735	890	890	890	890	0
508	20250123	123000	45454735	890	890	890	890	0
509	20250123	122900	45454735	890	890	890	890	0
510	20250123	122800	45454735	890	890	890	890	58
511	20250123	122700	45403115	888	888	888	888	0
512	20250123	122600	45403115	888	888	888	888	0
513	20250123	122500	45403115	888	888	888	888	0
514	20250123	122400	45403115	888	888	888	888	0
515	20250123	122300	45403115	888	888	888	888	1000
516	20250123	122200	44515115	888	889	889	888	130
517	20250123	122100	44399608	890	890	890	890	0
518	20250123	122000	44399608	890	890	890	890	1000
519	20250123	121900	43509608	891	891	891	891	0
520	20250123	121800	43509608	891	891	891	891	0
521	20250123	121700	43509608	891	891	891	891	0
522	20250123	121600	43509608	891	891	891	891	0
523	20250123	121500	43509608	891	891	891	891	1
524	20250123	121400	43508717	891	891	891	891	0
525	20250123	121300	43508717	891	891	891	891	0
526	20250123	121200	43508717	891	891	891	891	0
527	20250123	121100	43508717	891	891	891	891	0
528	20250123	121000	43508717	891	891	891	891	0
529	20250123	120900	43508717	891	891	891	891	0
530	20250123	120800	43508717	891	891	891	891	0
531	20250123	120700	43508717	891	891	891	891	0
532	20250123	120600	43508717	891	891	891	891	0
533	20250123	120500	43508717	891	891	891	891	0
534	20250123	120400	43508717	891	891	891	891	1005
535	20250123	120300	42613262	892	892	892	892	0
536	20250123	120200	42613262	892	892	892	892	0
537	20250123	120100	42613262	892	892	892	892	0
538	20250123	120000	42613262	892	892	892	892	0
539	20250123	115900	42613262	892	892	892	892	0
540	20250123	115800	42613262	892	892	892	892	0
541	20250123	115700	42613262	892	892	892	892	1500
542	20250123	115600	41275262	893	893	893	893	0
543	20250123	115500	41275262	893	893	893	893	0
544	20250123	115400	41275262	893	893	893	893	0
545	20250123	115300	41275262	893	893	893	893	0
546	20250123	115200	41275262	893	893	893	893	0
547	20250123	115100	41275262	893	893	893	893	1
548	20250123	115000	41274369	893	893	893	893	0
549	20250123	114900	41274369	893	893	893	893	0
550	20250123	114800	41274369	893	893	893	893	0
551	20250123	114700	41274369	893	893	893	893	0
552	20250123	114600	41274369	893	893	893	893	0
553	20250123	114500	41274369	893	893	893	893	113
554	20250123	114400	41173460	895	895	895	895	0
555	20250123	114300	41173460	895	895	895	895	0
556	20250123	114200	41173460	895	895	895	895	0
557	20250123	114100	41173460	895	895	895	895	0
558	20250123	114000	41173460	895	895	895	895	0
559	20250123	113900	41173460	895	895	895	895	0
560	20250123	113800	41173460	895	895	895	895	0
561	20250123	113700	41173460	895	895	895	895	0
562	20250123	113600	41173460	895	895	895	895	0
563	20250123	113500	41173460	895	895	895	895	0
564	20250123	113400	41173460	895	895	895	895	0
565	20250123	113300	41173460	895	895	895	895	0
566	20250123	113200	41173460	895	895	895	895	0
567	20250123	113100	41173460	895	895	895	895	0
568	20250123	113000	41173460	895	895	895	895	0
569	20250123	112900	41173460	895	895	895	895	0
570	20250123	112800	41173460	895	895	895	895	0
571	20250123	112700	41173460	895	895	895	895	0
572	20250123	112600	41173460	895	895	895	895	0
573	20250123	112500	41173460	895	895	895	895	0
574	20250123	112400	41173460	895	895	895	895	1
575	20250123	112300	41172565	894	894	894	894	0
576	20250123	112200	41172565	894	894	894	894	0
577	20250123	112100	41172565	894	894	894	894	0
578	20250123	112000	41172565	894	894	894	894	0
579	20250123	111900	41172565	894	894	894	894	0
580	20250123	111800	41172565	894	894	894	894	0
581	20250123	111700	41172565	894	894	894	894	0
582	20250123	111600	41172565	894	894	894	894	0
583	20250123	111500	41172565	894	894	894	894	0
584	20250123	111400	41172565	894	894	894	894	0
585	20250123	111300	41172565	894	894	894	894	0
586	20250123	111200	41172565	894	894	894	894	0
587	20250123	111100	41172565	894	894	894	894	0
588	20250123	111000	41172565	894	894	894	894	0
589	20250123	110900	41172565	894	894	894	894	0
590	20250123	110800	41172565	894	894	894	894	0
591	20250123	110700	41172565	894	894	894	894	0
592	20250123	110600	41172565	894	894	894	894	0
593	20250123	110500	41172565	894	894	894	894	967
594	20250123	110400	40308067	895	893	895	892	8055
595	20250123	110300	33103941	893	893	893	893	4
596	20250123	110200	33100369	893	893	893	893	1
597	20250123	110100	33099476	891	891	891	891	0
598	20250123	110000	33099476	891	891	891	891	0
599	20250123	105900	33099476	891	891	891	891	0
600	20250123	105800	33099476	891	891	891	891	0
601	20250123	105700	33099476	891	891	891	891	0
602	20250123	105600	33099476	891	891	891	891	0
603	20250123	105500	33099476	891	891	891	891	0
604	20250123	105400	33099476	891	891	891	891	0
605	20250123	105300	33099476	891	891	891	891	0
606	20250123	105200	33099476	891	891	891	891	0
607	20250123	105100	33099476	891	891	891	891	0
608	20250123	105000	33099476	891	891	891	891	0
609	20250123	104900	33099476	891	891	891	891	448
610	20250123	104800	32700308	893	893	893	893	0
611	20250123	104700	32700308	893	893	893	893	0
612	20250123	104600	32700308	893	893	893	893	21
613	20250123	104500	32681555	889	889	889	889	0
614	20250123	104400	32681555	889	889	889	889	1000
615	20250123	104300	31792555	889	889	889	889	480
616	20250123	104200	31365835	895	895	895	895	0
617	20250123	104100	31365835	895	895	895	895	0
618	20250123	104000	31365835	895	895	895	895	0
619	20250123	103900	31365835	895	895	895	895	0
620	20250123	103800	31365835	895	895	895	895	0
621	20250123	103700	31365835	895	895	895	895	0
622	20250123	103600	31365835	895	895	895	895	0
623	20250123	103500	31365835	895	895	895	895	0
624	20250123	103400	31365835	895	895	895	895	0
625	20250123	103300	31365835	895	895	895	895	0
626	20250123	103200	31365835	895	895	895	895	0
627	20250123	103100	31365835	895	895	895	895	1100
628	20250123	103000	30381335	895	895	895	895	0
629	20250123	102900	30381335	895	892	895	892	102
630	20250123	102800	30290225	891	891	891	891	143
631	20250123	102700	30162812	891	891	891	891	0
632	20250123	102600	30162812	891	891	891	891	78
633	20250123	102500	30093314	891	891	891	891	0
634	20250123	102400	30093314	891	891	891	891	0
635	20250123	102300	30093314	891	891	891	891	0
636	20250123	102200	30093314	891	891	891	891	1
637	20250123	102100	30092423	891	891	891	891	1
638	20250123	102000	30091532	889	889	889	889	0
639	20250123	101900	30091532	889	889	889	889	0
640	20250123	101800	30091532	889	889	889	889	0
641	20250123	101700	30091532	889	889	889	889	0
642	20250123	101600	30091532	889	889	890	889	2610
643	20250123	101500	27769212	888	887	888	887	817
644	20250123	101400	27044246	886	886	886	886	0
645	20250123	101300	27044246	886	886	886	886	0
646	20250123	101200	27044246	886	886	886	886	317
647	20250123	101100	26763384	886	886	886	886	0
648	20250123	101000	26763384	886	886	886	886	0
649	20250123	100900	26763384	886	886	886	886	0
650	20250123	100800	26763384	886	886	886	886	386
651	20250123	100700	26421388	886	886	886	886	0
652	20250123	100600	26421388	886	885	886	885	89
653	20250123	100500	26342548	885	885	885	885	6
654	20250123	100400	26337238	882	882	882	882	0
655	20250123	100300	26337238	882	882	882	882	0
656	20250123	100200	26337238	882	882	882	882	0
657	20250123	100100	26337238	882	882	882	882	0
658	20250123	100000	26337238	882	882	882	882	2455
659	20250123	095900	24171928	879	879	879	879	0
660	20250123	095800	24171928	879	879	879	879	0
661	20250123	095700	24171928	879	879	879	879	0
662	20250123	095600	24171928	879	879	879	879	0
663	20250123	095500	24171928	879	880	880	879	3
664	20250123	095400	24169290	879	879	879	879	0
665	20250123	095300	24169290	879	879	879	879	0
666	20250123	095200	24169290	879	880	880	879	298
667	20250123	095100	23907325	879	879	879	879	0
668	20250123	095000	23907325	879	879	879	879	0
669	20250123	094900	23907325	879	879	879	879	0
670	20250123	094800	23907325	879	879	879	879	36
671	20250123	094700	23875681	882	882	882	882	0
672	20250123	094600	23875681	882	882	882	882	0
673	20250123	094500	23875681	882	882	882	882	0
674	20250123	094400	23875681	882	882	882	882	0
675	20250123	094300	23875681	882	882	882	882	10
676	20250123	094200	23866861	882	882	882	882	0
677	20250123	094100	23866861	882	884	884	882	3
678	20250123	094000	23864212	878	879	879	878	2228
679	20250123	093900	21907768	878	878	878	878	0
680	20250123	093800	21907768	878	880	880	878	7646
681	20250123	093700	15184066	881	881	881	881	0
682	20250123	093600	15184066	881	881	881	881	0
683	20250123	093500	15184066	881	883	883	881	1930
684	20250123	093400	13483733	881	881	881	881	0
685	20250123	093300	13483733	881	881	881	881	1000
686	20250123	093200	12602733	881	881	881	881	6
687	20250123	093100	12597447	885	885	885	885	3000
688	20250123	093000	9942447	885	885	885	885	0
689	20250123	092900	9942447	885	885	885	885	2
690	20250123	092800	9940677	885	885	885	885	500
691	20250123	092700	9498177	887	887	887	887	0
692	20250123	092600	9498177	887	887	887	887	0
693	20250123	092500	9498177	887	887	887	887	0
694	20250123	092400	9498177	887	887	887	887	0
695	20250123	092300	9498177	887	887	887	887	0
696	20250123	092200	9498177	887	887	887	887	0
697	20250123	092100	9498177	887	885	887	885	69
698	20250123	092000	9437052	885	885	885	885	0
699	20250123	091900	9437052	885	885	885	885	5
700	20250123	091800	9432627	883	883	883	883	3004
701	20250123	091700	6780095	884	884	884	884	50
702	20250123	091600	6735895	883	883	883	883	1751
703	20250123	091500	5189762	878	878	878	878	0
704	20250123	091400	5189762	878	878	878	878	325
705	20250123	091300	4904412	878	878	878	878	0
706	20250123	091200	4904412	878	878	878	878	102
707	20250123	091100	4814856	883	883	883	883	0
708	20250123	091000	4814856	883	883	883	883	27
709	20250123	090900	4791015	878	878	878	878	0
710	20250123	090800	4791015	878	878	878	878	0
711	20250123	090700	4791015	878	878	878	878	0
712	20250123	090600	4791015	878	878	878	878	0
713	20250123	090500	4791015	878	883	883	878	2237
714	20250123	090400	2825744	878	878	878	878	0
715	20250123	090300	2825744	878	878	878	878	760
716	20250123	090200	2158464	876	876	876	876	0
717	20250123	090100	2158464	876	876	876	876	0
718	20250123	090000	2158464	876	876	876	876	2464