KissMeData/090080/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200200	160323005	936	936	936	936	1667
3	20250121	200100	160323005	936	936	936	936	0
4	20250121	200000	160323005	936	936	936	936	0
5	20250121	195900	160323005	936	936	936	936	0
6	20250121	195800	160323005	936	936	936	936	0
7	20250121	195700	160323005	936	936	936	936	0
8	20250121	195600	160323005	936	936	936	936	0
9	20250121	195500	160323005	936	936	936	936	0
10	20250121	195400	160323005	936	936	936	936	0
11	20250121	195300	160323005	936	936	936	936	0
12	20250121	195200	160323005	936	936	936	936	0
13	20250121	195100	160323005	936	936	936	936	0
14	20250121	195000	160323005	936	936	936	936	0
15	20250121	194900	160323005	936	936	936	936	0
16	20250121	194800	160323005	936	936	936	936	0
17	20250121	194700	160323005	936	936	936	936	0
18	20250121	194600	160323005	936	936	936	936	0
19	20250121	194500	160323005	936	936	936	936	0
20	20250121	194400	160323005	936	936	936	936	0
21	20250121	194300	160323005	936	936	936	936	0
22	20250121	194200	160323005	936	936	936	936	0
23	20250121	194100	160323005	936	936	936	936	0
24	20250121	194000	160323005	936	936	936	936	0
25	20250121	193900	160323005	936	936	936	936	0
26	20250121	193800	160323005	936	936	936	936	0
27	20250121	193700	160323005	936	936	936	936	0
28	20250121	193600	160323005	936	936	936	936	0
29	20250121	193500	160323005	936	936	936	936	0
30	20250121	193400	160323005	936	936	936	936	0
31	20250121	193300	160323005	936	936	936	936	0
32	20250121	193200	160323005	936	936	936	936	1667
33	20250121	193100	160323005	936	936	936	936	0
34	20250121	193000	160323005	936	936	936	936	0
35	20250121	192900	160323005	936	936	936	936	0
36	20250121	192800	160323005	936	936	936	936	0
37	20250121	192700	160323005	936	936	936	936	0
38	20250121	192600	160323005	936	936	936	936	0
39	20250121	192500	160323005	936	936	936	936	0
40	20250121	192400	160323005	936	936	936	936	0
41	20250121	192300	160323005	936	936	936	936	0
42	20250121	192200	160323005	936	936	936	936	0
43	20250121	192100	160323005	936	936	936	936	0
44	20250121	192000	160323005	936	936	936	936	0
45	20250121	191900	160323005	936	936	936	936	0
46	20250121	191800	160323005	936	936	936	936	0
47	20250121	191700	160323005	936	936	936	936	0
48	20250121	191600	160323005	936	936	936	936	0
49	20250121	191500	160323005	936	936	936	936	0
50	20250121	191400	160323005	936	936	936	936	0
51	20250121	191300	160323005	936	936	936	936	0
52	20250121	191200	160323005	936	936	936	936	0
53	20250121	191100	160323005	936	936	936	936	0
54	20250121	191000	160323005	936	936	936	936	0
55	20250121	190900	160323005	936	936	936	936	0
56	20250121	190800	160323005	936	936	936	936	0
57	20250121	190700	160323005	936	936	936	936	0
58	20250121	190600	160323005	936	936	936	936	0
59	20250121	190500	160323005	936	936	936	936	0
60	20250121	190400	160323005	936	936	936	936	0
61	20250121	190300	160323005	936	936	936	936	0
62	20250121	190200	160323005	936	936	936	936	1667
63	20250121	190100	160323005	936	936	936	936	0
64	20250121	190000	160323005	936	936	936	936	0
65	20250121	185900	160323005	936	936	936	936	0
66	20250121	185800	160323005	936	936	936	936	0
67	20250121	185700	160323005	936	936	936	936	0
68	20250121	185600	160323005	936	936	936	936	0
69	20250121	185500	160323005	936	936	936	936	0
70	20250121	185400	160323005	936	936	936	936	0
71	20250121	185300	160323005	936	936	936	936	0
72	20250121	185200	160323005	936	936	936	936	0
73	20250121	185100	160323005	936	936	936	936	0
74	20250121	185000	160323005	936	936	936	936	0
75	20250121	184900	160323005	936	936	936	936	0
76	20250121	184800	160323005	936	936	936	936	0
77	20250121	184700	160323005	936	936	936	936	0
78	20250121	184600	160323005	936	936	936	936	0
79	20250121	184500	160323005	936	936	936	936	0
80	20250121	184400	160323005	936	936	936	936	0
81	20250121	184300	160323005	936	936	936	936	0
82	20250121	184200	160323005	936	936	936	936	0
83	20250121	184100	160323005	936	936	936	936	0
84	20250121	184000	160323005	936	936	936	936	0
85	20250121	183900	160323005	936	936	936	936	0
86	20250121	183800	160323005	936	936	936	936	0
87	20250121	183700	160323005	936	936	936	936	0
88	20250121	183600	160323005	936	936	936	936	0
89	20250121	183500	160323005	936	936	936	936	0
90	20250121	183400	160323005	936	936	936	936	0
91	20250121	183300	160323005	936	936	936	936	0
92	20250121	183200	160323005	936	936	936	936	1667
93	20250121	183100	160323005	936	936	936	936	0
94	20250121	183000	160323005	936	936	936	936	0
95	20250121	182900	160323005	936	936	936	936	0
96	20250121	182800	160323005	936	936	936	936	0
97	20250121	182700	160323005	936	936	936	936	0
98	20250121	182600	160323005	936	936	936	936	0
99	20250121	182500	160323005	936	936	936	936	0
100	20250121	182400	160323005	936	936	936	936	0
101	20250121	182300	160323005	936	936	936	936	0
102	20250121	182200	160323005	936	936	936	936	0
103	20250121	182100	160323005	936	936	936	936	0
104	20250121	182000	160323005	936	936	936	936	0
105	20250121	181900	160323005	936	936	936	936	0
106	20250121	181800	160323005	936	936	936	936	0
107	20250121	181700	160323005	936	936	936	936	0
108	20250121	181600	160323005	936	936	936	936	0
109	20250121	181500	160323005	936	936	936	936	0
110	20250121	181400	160323005	936	936	936	936	0
111	20250121	181300	160323005	936	936	936	936	0
112	20250121	181200	160323005	936	936	936	936	0
113	20250121	181100	160323005	936	936	936	936	0
114	20250121	181000	160323005	936	936	936	936	0
115	20250121	180900	160323005	936	936	936	936	0
116	20250121	180800	160323005	936	936	936	936	0
117	20250121	180700	160323005	936	936	936	936	0
118	20250121	180600	160323005	936	936	936	936	0
119	20250121	180500	160323005	936	936	936	936	0
120	20250121	180400	160323005	936	936	936	936	0
121	20250121	180300	160323005	936	936	936	936	0
122	20250121	180200	160323005	936	936	936	936	1667
123	20250121	180100	160323005	936	936	936	936	0
124	20250121	180000	160323005	936	936	936	936	0
125	20250121	175900	160323005	936	936	936	936	0
126	20250121	175800	160323005	936	936	936	936	0
127	20250121	175700	160323005	936	936	936	936	0
128	20250121	175600	160323005	936	936	936	936	0
129	20250121	175500	160323005	936	936	936	936	0
130	20250121	175400	160323005	936	936	936	936	0
131	20250121	175300	160323005	936	936	936	936	0
132	20250121	175200	160323005	936	936	936	936	0
133	20250121	175100	160323005	936	936	936	936	0
134	20250121	175000	160323005	936	936	936	936	0
135	20250121	174900	160323005	936	936	936	936	0
136	20250121	174800	160323005	936	936	936	936	0
137	20250121	174700	160323005	936	936	936	936	0
138	20250121	174600	160323005	936	936	936	936	0
139	20250121	174500	160323005	936	936	936	936	0
140	20250121	174400	160323005	936	936	936	936	0
141	20250121	174300	160323005	936	936	936	936	0
142	20250121	174200	160323005	936	936	936	936	0
143	20250121	174100	160323005	936	936	936	936	0
144	20250121	174000	160323005	936	936	936	936	0
145	20250121	173900	160323005	936	936	936	936	0
146	20250121	173800	160323005	936	936	936	936	0
147	20250121	173700	160323005	936	936	936	936	0
148	20250121	173600	160323005	936	936	936	936	0
149	20250121	173500	160323005	936	936	936	936	0
150	20250121	173400	160323005	936	936	936	936	0
151	20250121	173300	160323005	936	936	936	936	0
152	20250121	173200	160323005	936	936	936	936	1667
153	20250121	173100	160323005	936	936	936	936	0
154	20250121	173000	160323005	936	936	936	936	0
155	20250121	172900	160323005	936	936	936	936	0
156	20250121	172800	160323005	936	936	936	936	0
157	20250121	172700	160323005	936	936	936	936	0
158	20250121	172600	160323005	936	936	936	936	0
159	20250121	172500	160323005	936	936	936	936	0
160	20250121	172400	160323005	936	936	936	936	0
161	20250121	172300	160323005	936	936	936	936	0
162	20250121	172200	160323005	936	936	936	936	0
163	20250121	172100	160323005	936	936	936	936	0
164	20250121	172000	160323005	936	936	936	936	0
165	20250121	171900	160323005	936	936	936	936	0
166	20250121	171800	160323005	936	936	936	936	0
167	20250121	171700	160323005	936	936	936	936	0
168	20250121	171600	160323005	936	936	936	936	0
169	20250121	171500	160323005	936	936	936	936	0
170	20250121	171400	160323005	936	936	936	936	0
171	20250121	171300	160323005	936	936	936	936	0
172	20250121	171200	160323005	936	936	936	936	0
173	20250121	171100	160323005	936	936	936	936	0
174	20250121	171000	160323005	936	936	936	936	0
175	20250121	170900	160323005	936	936	936	936	0
176	20250121	170800	160323005	936	936	936	936	0
177	20250121	170700	160323005	936	936	936	936	0
178	20250121	170600	160323005	936	936	936	936	0
179	20250121	170500	160323005	936	936	936	936	0
180	20250121	170400	160323005	936	936	936	936	0
181	20250121	170300	160323005	936	936	936	936	0
182	20250121	170200	160323005	936	936	936	936	1667
183	20250121	170100	160323005	936	936	936	936	0
184	20250121	170000	160323005	936	936	936	936	0
185	20250121	165900	160323005	936	936	936	936	0
186	20250121	165800	160323005	936	936	936	936	0
187	20250121	165700	160323005	936	936	936	936	0
188	20250121	165600	160323005	936	936	936	936	0
189	20250121	165500	160323005	936	936	936	936	0
190	20250121	165400	160323005	936	936	936	936	0
191	20250121	165300	160323005	936	936	936	936	0
192	20250121	165200	160323005	936	936	936	936	0
193	20250121	165100	160323005	936	936	936	936	0
194	20250121	165000	160323005	936	936	936	936	0
195	20250121	164900	160323005	936	936	936	936	0
196	20250121	164800	160323005	936	936	936	936	0
197	20250121	164700	160323005	936	936	936	936	0
198	20250121	164600	160323005	936	936	936	936	0
199	20250121	164500	160323005	936	936	936	936	0
200	20250121	164400	160323005	936	936	936	936	0
201	20250121	164300	160323005	936	936	936	936	0
202	20250121	164200	160323005	936	936	936	936	0
203	20250121	164100	160323005	936	936	936	936	0
204	20250121	164000	160323005	936	936	936	936	0
205	20250121	163900	160323005	936	936	936	936	0
206	20250121	163800	160323005	936	936	936	936	0
207	20250121	163700	160323005	936	936	936	936	0
208	20250121	163600	160323005	936	936	936	936	0
209	20250121	163500	160323005	936	936	936	936	0
210	20250121	163400	160323005	936	936	936	936	0
211	20250121	163300	160323005	936	936	936	936	0
212	20250121	163200	160323005	936	936	936	936	1667
213	20250121	163100	160323005	936	936	936	936	0
214	20250121	163000	160323005	936	936	936	936	0
215	20250121	162900	160323005	936	936	936	936	0
216	20250121	162800	160323005	936	936	936	936	0
217	20250121	162700	160323005	936	936	936	936	0
218	20250121	162600	160323005	936	936	936	936	0
219	20250121	162500	160323005	936	936	936	936	0
220	20250121	162400	160323005	936	936	936	936	0
221	20250121	162300	160323005	936	936	936	936	0
222	20250121	162200	160323005	936	936	936	936	0
223	20250121	162100	160323005	936	936	936	936	0
224	20250121	162000	160323005	936	936	936	936	0
225	20250121	161900	160323005	936	936	936	936	0
226	20250121	161800	160323005	936	936	936	936	0
227	20250121	161700	160323005	936	936	936	936	0
228	20250121	161600	160323005	936	936	936	936	0
229	20250121	161500	160323005	936	936	936	936	0
230	20250121	161400	160323005	936	936	936	936	0
231	20250121	161300	160323005	936	936	936	936	0
232	20250121	161200	160323005	936	936	936	936	0
233	20250121	161100	160323005	936	936	936	936	0
234	20250121	161000	160323005	936	936	936	936	0
235	20250121	160900	160323005	936	936	936	936	0
236	20250121	160800	160323005	936	936	936	936	0
237	20250121	160700	160323005	936	936	936	936	0
238	20250121	160600	160323005	936	936	936	936	0
239	20250121	160500	160323005	936	936	936	936	0
240	20250121	160400	160323005	936	936	936	936	0
241	20250121	160300	160323005	936	936	936	936	0
242	20250121	160200	160323005	936	936	936	936	1667
243	20250121	160100	160323005	936	936	936	936	0
244	20250121	160000	160323005	936	936	936	936	0
245	20250121	155900	160323005	936	936	936	936	0
246	20250121	155800	160323005	936	936	936	936	0
247	20250121	155700	160323005	936	936	936	936	0
248	20250121	155600	160323005	936	936	936	936	0
249	20250121	155500	160323005	936	936	936	936	0
250	20250121	155400	160323005	936	936	936	936	0
251	20250121	155300	160323005	936	936	936	936	0
252	20250121	155200	160323005	936	936	936	936	0
253	20250121	155100	160323005	936	936	936	936	0
254	20250121	155000	160323005	936	936	936	936	0
255	20250121	154900	160323005	936	936	936	936	0
256	20250121	154800	160323005	936	936	936	936	0
257	20250121	154700	160323005	936	936	936	936	0
258	20250121	154600	160323005	936	936	936	936	0
259	20250121	154500	160323005	936	936	936	936	0
260	20250121	154400	160323005	936	936	936	936	0
261	20250121	154300	160323005	936	936	936	936	0
262	20250121	154200	160323005	936	936	936	936	0
263	20250121	154100	160323005	936	936	936	936	0
264	20250121	154000	160323005	936	936	936	936	0
265	20250121	153900	160323005	936	936	936	936	0
266	20250121	153800	160323005	936	936	936	936	0
267	20250121	153700	160323005	936	936	936	936	0
268	20250121	153600	160323005	936	936	936	936	0
269	20250121	153500	160323005	936	936	936	936	0
270	20250121	153400	160323005	936	936	936	936	0
271	20250121	153300	160323005	936	936	936	936	0
272	20250121	153200	160323005	936	936	936	936	1667
273	20250121	153100	160323005	936	936	936	936	0
274	20250121	153000	160323005	936	936	936	936	1667
275	20250121	152900	158762693	941	941	941	941	0
276	20250121	152800	158762693	941	941	941	941	0
277	20250121	152700	158762693	941	941	941	941	0
278	20250121	152600	158762693	941	941	941	941	0
279	20250121	152500	158762693	941	941	941	941	0
280	20250121	152400	158762693	941	941	941	941	0
281	20250121	152300	158762693	941	941	941	941	0
282	20250121	152200	158762693	941	941	941	941	0
283	20250121	152100	158762693	941	941	941	941	0
284	20250121	152000	158762693	941	941	941	941	0
285	20250121	151900	158762693	941	941	941	941	0
286	20250121	151800	158762693	941	941	941	941	0
287	20250121	151700	158762693	941	941	941	941	0
288	20250121	151600	158762693	941	938	941	938	3229
289	20250121	151500	155733888	938	938	938	938	116
290	20250121	151400	155625080	938	938	938	938	0
291	20250121	151300	155625080	938	938	938	938	1
292	20250121	151200	155624142	938	938	938	938	0
293	20250121	151100	155624142	938	938	938	938	0
294	20250121	151000	155624142	938	938	938	938	500
295	20250121	150900	155155142	938	938	938	938	502
296	20250121	150800	154684266	938	938	938	938	0
297	20250121	150700	154684266	938	938	938	938	0
298	20250121	150600	154684266	938	938	938	938	0
299	20250121	150500	154684266	938	938	938	938	0
300	20250121	150400	154684266	938	938	938	938	400
301	20250121	150300	154309066	938	938	938	938	410
302	20250121	150200	153924486	936	936	936	936	0
303	20250121	150100	153924486	936	936	936	936	0
304	20250121	150000	153924486	936	936	936	936	0
305	20250121	145900	153924486	936	937	937	936	1297
306	20250121	145800	152710176	938	938	938	938	0
307	20250121	145700	152710176	938	938	938	938	56
308	20250121	145600	152657648	938	938	938	938	0
309	20250121	145500	152657648	938	938	938	938	1
310	20250121	145400	152656710	938	938	938	938	0
311	20250121	145300	152656710	938	938	938	938	0
312	20250121	145200	152656710	938	938	938	938	0
313	20250121	145100	152656710	938	938	938	938	0
314	20250121	145000	152656710	938	938	938	938	500
315	20250121	144900	152187710	938	938	938	938	0
316	20250121	144800	152187710	938	938	938	938	0
317	20250121	144700	152187710	938	938	938	938	0
318	20250121	144600	152187710	938	938	938	938	0
319	20250121	144500	152187710	938	938	938	938	30
320	20250121	144400	152159570	938	938	938	938	0
321	20250121	144300	152159570	938	938	938	938	70
322	20250121	144200	152093910	938	938	938	938	100
323	20250121	144100	152000110	936	936	936	936	0
324	20250121	144000	152000110	936	936	936	936	0
325	20250121	143900	152000110	936	937	937	936	520
326	20250121	143800	151513389	936	936	936	936	100
327	20250121	143700	151419789	936	936	936	936	15
328	20250121	143600	151405749	937	937	937	937	0
329	20250121	143500	151405749	937	937	937	937	198
330	20250121	143400	151220223	938	938	938	938	0
331	20250121	143300	151220223	938	938	938	938	0
332	20250121	143200	151220223	938	938	938	938	0
333	20250121	143100	151220223	938	938	938	938	3
334	20250121	143000	151217409	937	937	937	937	0
335	20250121	142900	151217409	937	937	937	937	0
336	20250121	142800	151217409	937	937	937	937	0
337	20250121	142700	151217409	937	937	937	937	0
338	20250121	142600	151217409	937	937	937	937	2
339	20250121	142500	151215535	936	936	936	936	0
340	20250121	142400	151215535	936	936	936	936	776
341	20250121	142300	150489199	936	937	937	936	998
342	20250121	142200	149554573	936	936	936	936	0
343	20250121	142100	149554573	936	936	936	936	0
344	20250121	142000	149554573	936	936	936	936	0
345	20250121	141900	149554573	936	936	936	936	0
346	20250121	141800	149554573	936	936	936	936	780
347	20250121	141700	148824493	936	936	936	936	20
348	20250121	141600	148805773	936	936	936	936	230
349	20250121	141500	148590493	936	936	936	936	0
350	20250121	141400	148590493	936	936	936	936	1193
351	20250121	141300	147473845	936	937	937	936	6198
352	20250121	141200	141672017	936	936	936	936	0
353	20250121	141100	141672017	936	936	936	936	0
354	20250121	141000	141672017	936	936	936	936	0
355	20250121	140900	141672017	936	936	936	936	0
356	20250121	140800	141672017	936	936	936	936	0
357	20250121	140700	141672017	936	936	936	936	0
358	20250121	140600	141672017	936	936	936	936	0
359	20250121	140500	141672017	936	936	936	936	0
360	20250121	140400	141672017	936	936	936	936	0
361	20250121	140300	141672017	936	936	936	936	305
362	20250121	140200	141386537	937	937	937	937	3
363	20250121	140100	141383726	936	936	936	936	4000
364	20250121	140000	137639726	936	936	936	936	0
365	20250121	135900	137639726	936	936	936	936	0
366	20250121	135800	137639726	936	936	936	936	400
367	20250121	135700	137265326	936	936	936	936	0
368	20250121	135600	137265326	936	935	936	935	2
369	20250121	135500	137263455	935	935	935	935	0
370	20250121	135400	137263455	935	935	935	935	0
371	20250121	135300	137263455	935	935	935	935	1
372	20250121	135200	137262520	936	936	936	936	0
373	20250121	135100	137262520	936	936	936	936	0
374	20250121	135000	137262520	936	936	936	936	0
375	20250121	134900	137262520	936	936	936	936	0
376	20250121	134800	137262520	936	936	936	936	5
377	20250121	134700	137257840	936	936	936	936	54
378	20250121	134600	137207296	936	936	936	936	0
379	20250121	134500	137207296	936	936	936	936	0
380	20250121	134400	137207296	936	936	936	936	0
381	20250121	134300	137207296	936	939	939	936	3000
382	20250121	134200	134399115	940	940	940	940	0
383	20250121	134100	134399115	940	940	940	940	192
384	20250121	134000	134218635	940	940	940	940	0
385	20250121	133900	134218635	940	940	940	940	11
386	20250121	133800	134208295	940	940	940	940	0
387	20250121	133700	134208295	940	940	940	940	0
388	20250121	133600	134208295	940	940	940	940	0
389	20250121	133500	134208295	940	940	940	940	0
390	20250121	133400	134208295	940	940	940	940	0
391	20250121	133300	134208295	940	940	940	940	0
392	20250121	133200	134208295	940	940	940	940	0
393	20250121	133100	134208295	940	940	940	940	10
394	20250121	133000	134198895	940	940	940	940	0
395	20250121	132900	134198895	940	940	940	940	0
396	20250121	132800	134198895	940	940	940	940	1
397	20250121	132700	134197955	938	939	939	938	1100
398	20250121	132600	133166154	940	940	940	940	0
399	20250121	132500	133166154	940	939	940	938	509
400	20250121	132400	132688494	940	940	940	940	5
401	20250121	132300	132683794	940	938	940	938	687
402	20250121	132200	132039384	938	938	938	937	105
403	20250121	132100	131940994	938	940	940	938	3124
404	20250121	132000	129010191	940	940	940	940	2
405	20250121	131900	129008311	940	940	940	940	0
406	20250121	131800	129008311	940	940	940	940	0
407	20250121	131700	129008311	940	940	940	940	0
408	20250121	131600	129008311	940	940	940	940	20
409	20250121	131500	128989511	940	940	940	940	33
410	20250121	131400	128958491	940	941	941	940	619
411	20250121	131300	128376131	940	940	940	940	0
412	20250121	131200	128376131	940	940	940	940	0
413	20250121	131100	128376131	940	940	940	940	0
414	20250121	131000	128376131	940	940	940	940	0
415	20250121	130900	128376131	940	940	940	940	0
416	20250121	130800	128376131	940	940	940	940	0
417	20250121	130700	128376131	940	940	940	940	0
418	20250121	130600	128376131	940	940	940	940	0
419	20250121	130500	128376131	940	940	940	940	0
420	20250121	130400	128376131	940	940	940	940	0
421	20250121	130300	128376131	940	941	941	940	500
422	20250121	130200	127906110	942	942	942	942	0
423	20250121	130100	127906110	942	942	942	942	20
424	20250121	130000	127887270	942	942	942	942	0
425	20250121	125900	127887270	942	942	942	942	24
426	20250121	125800	127864662	942	942	942	942	3
427	20250121	125700	127861836	942	942	942	942	5
428	20250121	125600	127857126	942	942	942	942	55
429	20250121	125500	127805316	942	942	942	942	11
430	20250121	125400	127794954	940	940	940	940	0
431	20250121	125300	127794954	940	940	940	940	0
432	20250121	125200	127794954	940	940	940	940	0
433	20250121	125100	127794954	940	940	940	940	0
434	20250121	125000	127794954	940	940	940	940	0
435	20250121	124900	127794954	940	940	940	940	0
436	20250121	124800	127794954	940	940	940	940	0
437	20250121	124700	127794954	940	940	940	940	0
438	20250121	124600	127794954	940	940	940	940	0
439	20250121	124500	127794954	940	940	940	940	0
440	20250121	124400	127794954	940	940	940	940	0
441	20250121	124300	127794954	940	940	940	940	0
442	20250121	124200	127794954	940	940	940	940	0
443	20250121	124100	127794954	940	940	940	940	0
444	20250121	124000	127794954	940	940	940	940	0
445	20250121	123900	127794954	940	940	940	940	0
446	20250121	123800	127794954	940	940	940	940	0
447	20250121	123700	127794954	940	940	940	940	0
448	20250121	123600	127794954	940	942	942	940	2388
449	20250121	123500	125549862	944	944	944	944	0
450	20250121	123400	125549862	944	944	944	944	0
451	20250121	123300	125549862	944	944	944	944	0
452	20250121	123200	125549862	944	944	944	944	120
453	20250121	123100	125436582	940	940	940	940	0
454	20250121	123000	125436582	940	940	940	940	0
455	20250121	122900	125436582	940	940	940	940	0
456	20250121	122800	125436582	940	940	940	940	0
457	20250121	122700	125436582	940	940	940	940	0
458	20250121	122600	125436582	940	940	940	940	0
459	20250121	122500	125436582	940	942	942	940	500
460	20250121	122400	124966404	944	944	944	944	0
461	20250121	122300	124966404	944	944	944	944	0
462	20250121	122200	124966404	944	944	944	944	0
463	20250121	122100	124966404	944	944	944	944	0
464	20250121	122000	124966404	944	944	944	944	0
465	20250121	121900	124966404	944	944	944	944	0
466	20250121	121800	124966404	944	944	944	944	0
467	20250121	121700	124966404	944	944	944	941	3
468	20250121	121600	124963575	944	944	944	944	417
469	20250121	121500	124569927	945	941	945	941	3
470	20250121	121400	124567096	942	942	942	942	499
471	20250121	121300	124097038	945	945	945	945	100
472	20250121	121200	124002538	945	942	945	942	2
473	20250121	121100	124000651	942	942	942	942	0
474	20250121	121000	124000651	942	942	942	942	0
475	20250121	120900	124000651	942	945	945	942	105
476	20250121	120800	123901665	947	948	948	947	2337
477	20250121	120700	121688426	951	951	951	951	0
478	20250121	120600	121688426	951	951	951	951	0
479	20250121	120500	121688426	951	951	951	951	2
480	20250121	120400	121686524	947	947	947	947	0
481	20250121	120300	121686524	947	947	947	947	71
482	20250121	120200	121619287	951	951	951	951	0
483	20250121	120100	121619287	951	951	951	951	0
484	20250121	120000	121619287	951	956	956	951	4418
485	20250121	115900	117408559	948	948	948	948	0
486	20250121	115800	117408559	948	948	948	948	0
487	20250121	115700	117408559	948	947	948	947	13
488	20250121	115600	117396236	947	947	960	947	1017
489	20250121	115500	116422254	946	944	946	944	19
490	20250121	115400	116404300	944	944	944	944	11
491	20250121	115300	116393916	957	957	957	957	0
492	20250121	115200	116393916	957	954	957	954	401
493	20250121	115100	116011159	955	955	955	955	0
494	20250121	115000	116011159	955	943	955	943	7
495	20250121	114900	116004538	943	941	949	941	17
496	20250121	114800	115988500	940	940	940	940	5381
497	20250121	114700	110930360	940	940	940	940	0
498	20250121	114600	110930360	940	940	940	940	1300
499	20250121	114500	109708360	940	940	940	940	0
500	20250121	114400	109708360	940	940	940	940	0
501	20250121	114300	109708360	940	940	940	940	0
502	20250121	114200	109708360	940	940	940	940	10
503	20250121	114100	109698960	940	940	940	940	0
504	20250121	114000	109698960	940	940	940	940	120
505	20250121	113900	109586160	940	940	940	940	2
506	20250121	113800	109584280	940	940	940	940	7700
507	20250121	113700	102346280	939	939	939	939	0
508	20250121	113600	102346280	939	939	939	939	40
509	20250121	113500	102308720	940	940	940	940	20
510	20250121	113400	102289920	940	940	940	940	22
511	20250121	113300	102269240	940	940	940	940	1000
512	20250121	113200	101329240	939	940	940	939	1702
513	20250121	113100	99730982	939	939	939	939	1000
514	20250121	113000	98791982	940	940	940	940	0
515	20250121	112900	98791982	940	940	940	940	1
516	20250121	112800	98791042	940	940	940	940	10
517	20250121	112700	98781642	939	939	939	939	555
518	20250121	112600	98260497	939	939	939	939	0
519	20250121	112500	98260497	939	938	939	938	937
520	20250121	112400	97380655	938	938	938	938	0
521	20250121	112300	97380655	938	938	938	938	0
522	20250121	112200	97380655	938	938	938	938	0
523	20250121	112100	97380655	938	938	938	938	0
524	20250121	112000	97380655	938	938	938	938	427
525	20250121	111900	96980129	939	939	939	939	0
526	20250121	111800	96980129	939	939	939	939	4
527	20250121	111700	96976373	939	939	939	939	2
528	20250121	111600	96974495	939	939	939	939	0
529	20250121	111500	96974495	939	939	939	939	202
530	20250121	111400	96784817	938	938	938	938	0
531	20250121	111300	96784817	938	938	938	938	0
532	20250121	111200	96784817	938	939	939	938	301
533	20250121	111100	96502179	938	938	938	938	2
534	20250121	111000	96500303	938	938	938	938	3
535	20250121	110900	96497489	940	938	940	938	2001
536	20250121	110800	94620549	938	936	938	936	1021
537	20250121	110700	93662853	935	935	935	935	0
538	20250121	110600	93662853	935	935	935	935	0
539	20250121	110500	93662853	935	935	935	935	2
540	20250121	110400	93660983	934	933	934	933	251
541	20250121	110300	93426600	933	933	933	933	103
542	20250121	110200	93330501	935	935	935	935	5
543	20250121	110100	93325826	935	935	935	935	1
544	20250121	110000	93324891	934	936	936	932	2879
545	20250121	105900	90636349	935	935	935	935	1268
546	20250121	105800	89450769	935	936	936	935	5316
547	20250121	105700	84480208	938	938	938	938	472
548	20250121	105600	84037472	938	938	938	938	0
549	20250121	105500	84037472	938	938	938	938	1
550	20250121	105400	84036534	935	936	936	935	1013
551	20250121	105300	83089279	935	935	935	935	0
552	20250121	105200	83089279	935	936	936	935	3556
553	20250121	105100	79764316	936	939	939	936	7637
554	20250121	105000	72610421	940	940	940	940	0
555	20250121	104900	72610421	940	940	940	940	235
556	20250121	104800	72389521	940	940	940	940	12
557	20250121	104700	72378241	939	939	939	939	0
558	20250121	104600	72378241	939	939	939	939	0
559	20250121	104500	72378241	939	939	939	939	0
560	20250121	104400	72378241	939	939	939	939	0
561	20250121	104300	72378241	939	939	939	939	0
562	20250121	104200	72378241	939	939	939	939	1
563	20250121	104100	72377302	939	939	939	939	0
564	20250121	104000	72377302	939	939	939	939	0
565	20250121	103900	72377302	939	939	939	939	1
566	20250121	103800	72376363	937	937	937	937	0
567	20250121	103700	72376363	937	938	938	937	300
568	20250121	103600	72095045	940	940	940	940	100
569	20250121	103500	72001045	938	938	938	938	670
570	20250121	103400	71372585	937	938	938	937	1060
571	20250121	103300	70379360	938	938	938	938	100
572	20250121	103200	70285560	940	940	940	940	0
573	20250121	103100	70285560	940	940	940	940	1003
574	20250121	103000	69342740	938	940	940	938	11715
575	20250121	102900	58339594	938	938	938	938	2741
576	20250121	102800	55768536	937	938	938	937	2034
577	20250121	102700	53861939	939	939	939	939	287
578	20250121	102600	53592446	939	947	947	939	7011
579	20250121	102500	46984121	950	950	950	950	0
580	20250121	102400	46984121	950	950	950	950	10
581	20250121	102300	46974621	950	950	950	950	1
582	20250121	102200	46973671	950	951	951	950	2348
583	20250121	102100	44743021	954	954	954	954	0
584	20250121	102000	44743021	954	954	954	954	10
585	20250121	101900	44733481	947	947	947	947	0
586	20250121	101800	44733481	947	947	947	947	0
587	20250121	101700	44733481	947	947	947	947	80
588	20250121	101600	44657721	947	947	947	947	200
589	20250121	101500	44468321	958	958	958	958	0
590	20250121	101400	44468321	958	958	958	958	0
591	20250121	101300	44468321	958	958	958	958	0
592	20250121	101200	44468321	958	947	958	945	1477
593	20250121	101100	43072363	958	958	958	958	1
594	20250121	101000	43071405	959	958	959	958	46
595	20250121	100900	43027336	959	959	959	959	200
596	20250121	100800	42835536	959	959	959	959	15
597	20250121	100700	42821151	949	949	949	949	0
598	20250121	100600	42821151	949	949	949	949	37
599	20250121	100500	42786038	952	952	952	952	1
600	20250121	100400	42785086	946	942	946	942	2034
601	20250121	100300	40864794	943	943	943	943	264
602	20250121	100200	40615842	942	942	942	942	106
603	20250121	100100	40515990	940	940	940	940	0
604	20250121	100000	40515990	940	940	940	940	3194
605	20250121	095900	37513630	940	940	940	940	159
606	20250121	095800	37364170	942	942	942	942	30
607	20250121	095700	37335910	943	949	949	935	9004
608	20250121	095600	28829165	949	949	949	949	0
609	20250121	095500	28829165	949	949	949	949	0
610	20250121	095400	28829165	949	949	949	949	0
611	20250121	095300	28829165	949	949	949	949	40
612	20250121	095200	28791205	950	954	954	950	5585
613	20250121	095100	23484226	951	951	951	951	0
614	20250121	095000	23484226	951	958	958	951	15002
615	20250121	094900	9165166	958	958	958	958	0
616	20250121	094800	9165166	958	958	958	958	3
617	20250121	094700	9162292	958	962	962	958	2348
618	20250121	094600	6908288	962	962	962	962	1
619	20250121	094500	6907326	960	960	960	960	0
620	20250121	094400	6907326	960	960	960	960	8
621	20250121	094300	6899646	960	961	963	960	1038
622	20250121	094200	5900143	958	958	958	958	0
623	20250121	094100	5900143	958	958	958	958	0
624	20250121	094000	5900143	958	958	958	958	0
625	20250121	093900	5900143	958	958	958	958	0
626	20250121	093800	5900143	958	958	958	958	0
627	20250121	093700	5900143	958	958	958	958	0
628	20250121	093600	5900143	958	958	958	958	4
629	20250121	093500	5896311	958	958	958	958	15
630	20250121	093400	5881941	957	958	958	957	44
631	20250121	093300	5839819	958	958	958	958	1
632	20250121	093200	5838861	958	958	958	958	51
633	20250121	093100	5790003	958	958	958	958	1
634	20250121	093000	5789045	957	957	957	957	0
635	20250121	092900	5789045	957	959	959	957	526
636	20250121	092800	5285337	959	959	959	959	300
637	20250121	092700	4997637	959	959	959	959	100
638	20250121	092600	4901737	959	959	959	959	0
639	20250121	092500	4901737	959	959	959	959	31
640	20250121	092400	4872008	959	959	959	959	52
641	20250121	092300	4822140	961	961	961	961	0
642	20250121	092200	4822140	961	961	961	961	60
643	20250121	092100	4764480	961	961	961	961	53
644	20250121	092000	4713547	961	959	965	959	2229
645	20250121	091900	2563854	959	959	959	959	0
646	20250121	091800	2563854	959	959	959	959	0
647	20250121	091700	2563854	959	959	959	959	0
648	20250121	091600	2563854	959	959	959	959	104
649	20250121	091500	2464118	965	965	965	965	0
650	20250121	091400	2464118	965	965	965	965	0
651	20250121	091300	2464118	965	965	965	965	5
652	20250121	091200	2459293	965	965	965	965	10
653	20250121	091100	2449643	965	965	965	965	140
654	20250121	091000	2314543	965	965	965	965	60
655	20250121	090900	2256643	965	965	965	965	0
656	20250121	090800	2256643	965	965	965	965	0
657	20250121	090700	2256643	965	965	965	965	0
658	20250121	090600	2256643	965	965	965	950	1232
659	20250121	090500	1079153	974	974	974	974	0
660	20250121	090400	1079153	974	974	974	974	0
661	20250121	090300	1079153	974	974	974	974	0
662	20250121	090200	1079153	974	974	974	974	1
663	20250121	090100	1078179	974	973	974	973	607
664	20250121	090000	487000	974	974	974	974	500