KissMeData/076610/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	195200	87699866	985	985	985	985	1956
3	20250123	195100	87699866	985	985	985	985	0
4	20250123	195000	87699866	985	985	985	985	0
5	20250123	194900	87699866	985	985	985	985	0
6	20250123	194800	87699866	985	985	985	985	0
7	20250123	194700	87699866	985	985	985	985	0
8	20250123	194600	87699866	985	985	985	985	0
9	20250123	194500	87699866	985	985	985	985	0
10	20250123	194400	87699866	985	985	985	985	0
11	20250123	194300	87699866	985	985	985	985	0
12	20250123	194200	87699866	985	985	985	985	0
13	20250123	194100	87699866	985	985	985	985	0
14	20250123	194000	87699866	985	985	985	985	0
15	20250123	193900	87699866	985	985	985	985	0
16	20250123	193800	87699866	985	985	985	985	0
17	20250123	193700	87699866	985	985	985	985	0
18	20250123	193600	87699866	985	985	985	985	0
19	20250123	193500	87699866	985	985	985	985	0
20	20250123	193400	87699866	985	985	985	985	0
21	20250123	193300	87699866	985	985	985	985	0
22	20250123	193200	87699866	985	985	985	985	0
23	20250123	193100	87699866	985	985	985	985	0
24	20250123	193000	87699866	985	985	985	985	0
25	20250123	192900	87699866	985	985	985	985	0
26	20250123	192800	87699866	985	985	985	985	0
27	20250123	192700	87699866	985	985	985	985	0
28	20250123	192600	87699866	985	985	985	985	0
29	20250123	192500	87699866	985	985	985	985	0
30	20250123	192400	87699866	985	985	985	985	0
31	20250123	192300	87699866	985	985	985	985	0
32	20250123	192200	87699866	985	985	985	985	1956
33	20250123	192100	87699866	985	985	985	985	0
34	20250123	192000	87699866	985	985	985	985	0
35	20250123	191900	87699866	985	985	985	985	0
36	20250123	191800	87699866	985	985	985	985	0
37	20250123	191700	87699866	985	985	985	985	0
38	20250123	191600	87699866	985	985	985	985	0
39	20250123	191500	87699866	985	985	985	985	0
40	20250123	191400	87699866	985	985	985	985	0
41	20250123	191300	87699866	985	985	985	985	0
42	20250123	191200	87699866	985	985	985	985	0
43	20250123	191100	87699866	985	985	985	985	0
44	20250123	191000	87699866	985	985	985	985	0
45	20250123	190900	87699866	985	985	985	985	0
46	20250123	190800	87699866	985	985	985	985	0
47	20250123	190700	87699866	985	985	985	985	0
48	20250123	190600	87699866	985	985	985	985	0
49	20250123	190500	87699866	985	985	985	985	0
50	20250123	190400	87699866	985	985	985	985	0
51	20250123	190300	87699866	985	985	985	985	0
52	20250123	190200	87699866	985	985	985	985	0
53	20250123	190100	87699866	985	985	985	985	0
54	20250123	190000	87699866	985	985	985	985	0
55	20250123	185900	87699866	985	985	985	985	0
56	20250123	185800	87699866	985	985	985	985	0
57	20250123	185700	87699866	985	985	985	985	0
58	20250123	185600	87699866	985	985	985	985	0
59	20250123	185500	87699866	985	985	985	985	0
60	20250123	185400	87699866	985	985	985	985	0
61	20250123	185300	87699866	985	985	985	985	0
62	20250123	185200	87699866	985	985	985	985	1956
63	20250123	185100	87699866	985	985	985	985	0
64	20250123	185000	87699866	985	985	985	985	0
65	20250123	184900	87699866	985	985	985	985	0
66	20250123	184800	87699866	985	985	985	985	0
67	20250123	184700	87699866	985	985	985	985	0
68	20250123	184600	87699866	985	985	985	985	0
69	20250123	184500	87699866	985	985	985	985	0
70	20250123	184400	87699866	985	985	985	985	0
71	20250123	184300	87699866	985	985	985	985	0
72	20250123	184200	87699866	985	985	985	985	0
73	20250123	184100	87699866	985	985	985	985	0
74	20250123	184000	87699866	985	985	985	985	0
75	20250123	183900	87699866	985	985	985	985	0
76	20250123	183800	87699866	985	985	985	985	0
77	20250123	183700	87699866	985	985	985	985	0
78	20250123	183600	87699866	985	985	985	985	0
79	20250123	183500	87699866	985	985	985	985	0
80	20250123	183400	87699866	985	985	985	985	0
81	20250123	183300	87699866	985	985	985	985	0
82	20250123	183200	87699866	985	985	985	985	0
83	20250123	183100	87699866	985	985	985	985	0
84	20250123	183000	87699866	985	985	985	985	0
85	20250123	182900	87699866	985	985	985	985	0
86	20250123	182800	87699866	985	985	985	985	0
87	20250123	182700	87699866	985	985	985	985	0
88	20250123	182600	87699866	985	985	985	985	0
89	20250123	182500	87699866	985	985	985	985	0
90	20250123	182400	87699866	985	985	985	985	0
91	20250123	182300	87699866	985	985	985	985	0
92	20250123	182200	87699866	985	985	985	985	1956
93	20250123	182100	87699866	985	985	985	985	0
94	20250123	182000	87699866	985	985	985	985	0
95	20250123	181900	87699866	985	985	985	985	0
96	20250123	181800	87699866	985	985	985	985	0
97	20250123	181700	87699866	985	985	985	985	0
98	20250123	181600	87699866	985	985	985	985	0
99	20250123	181500	87699866	985	985	985	985	0
100	20250123	181400	87699866	985	985	985	985	0
101	20250123	181300	87699866	985	985	985	985	0
102	20250123	181200	87699866	985	985	985	985	0
103	20250123	181100	87699866	985	985	985	985	0
104	20250123	181000	87699866	985	985	985	985	0
105	20250123	180900	87699866	985	985	985	985	0
106	20250123	180800	87699866	985	985	985	985	0
107	20250123	180700	87699866	985	985	985	985	0
108	20250123	180600	87699866	985	985	985	985	0
109	20250123	180500	87699866	985	985	985	985	0
110	20250123	180400	87699866	985	985	985	985	0
111	20250123	180300	87699866	985	985	985	985	0
112	20250123	180200	87699866	985	985	985	985	0
113	20250123	180100	87699866	985	985	985	985	0
114	20250123	180000	87699866	985	985	985	985	0
115	20250123	175900	87699866	985	985	985	985	0
116	20250123	175800	87699866	985	985	985	985	0
117	20250123	175700	87699866	985	985	985	985	0
118	20250123	175600	87699866	985	985	985	985	0
119	20250123	175500	87699866	985	985	985	985	0
120	20250123	175400	87699866	985	985	985	985	0
121	20250123	175300	87699866	985	985	985	985	0
122	20250123	175200	87699866	985	985	985	985	1956
123	20250123	175100	87699866	985	985	985	985	0
124	20250123	175000	87699866	985	985	985	985	0
125	20250123	174900	87699866	985	985	985	985	0
126	20250123	174800	87699866	985	985	985	985	0
127	20250123	174700	87699866	985	985	985	985	0
128	20250123	174600	87699866	985	985	985	985	0
129	20250123	174500	87699866	985	985	985	985	0
130	20250123	174400	87699866	985	985	985	985	0
131	20250123	174300	87699866	985	985	985	985	0
132	20250123	174200	87699866	985	985	985	985	0
133	20250123	174100	87699866	985	985	985	985	0
134	20250123	174000	87699866	985	985	985	985	0
135	20250123	173900	87699866	985	985	985	985	0
136	20250123	173800	87699866	985	985	985	985	0
137	20250123	173700	87699866	985	985	985	985	0
138	20250123	173600	87699866	985	985	985	985	0
139	20250123	173500	87699866	985	985	985	985	0
140	20250123	173400	87699866	985	985	985	985	0
141	20250123	173300	87699866	985	985	985	985	0
142	20250123	173200	87699866	985	985	985	985	0
143	20250123	173100	87699866	985	985	985	985	0
144	20250123	173000	87699866	985	985	985	985	0
145	20250123	172900	87699866	985	985	985	985	0
146	20250123	172800	87699866	985	985	985	985	0
147	20250123	172700	87699866	985	985	985	985	0
148	20250123	172600	87699866	985	985	985	985	0
149	20250123	172500	87699866	985	985	985	985	0
150	20250123	172400	87699866	985	985	985	985	0
151	20250123	172300	87699866	985	985	985	985	0
152	20250123	172200	87699866	985	985	985	985	1956
153	20250123	172100	87699866	985	985	985	985	0
154	20250123	172000	87699866	985	985	985	985	0
155	20250123	171900	87699866	985	985	985	985	0
156	20250123	171800	87699866	985	985	985	985	0
157	20250123	171700	87699866	985	985	985	985	0
158	20250123	171600	87699866	985	985	985	985	0
159	20250123	171500	87699866	985	985	985	985	0
160	20250123	171400	87699866	985	985	985	985	0
161	20250123	171300	87699866	985	985	985	985	0
162	20250123	171200	87699866	985	985	985	985	0
163	20250123	171100	87699866	985	985	985	985	0
164	20250123	171000	87699866	985	985	985	985	0
165	20250123	170900	87699866	985	985	985	985	0
166	20250123	170800	87699866	985	985	985	985	0
167	20250123	170700	87699866	985	985	985	985	0
168	20250123	170600	87699866	985	985	985	985	0
169	20250123	170500	87699866	985	985	985	985	0
170	20250123	170400	87699866	985	985	985	985	0
171	20250123	170300	87699866	985	985	985	985	0
172	20250123	170200	87699866	985	985	985	985	0
173	20250123	170100	87699866	985	985	985	985	0
174	20250123	170000	87699866	985	985	985	985	0
175	20250123	165900	87699866	985	985	985	985	0
176	20250123	165800	87699866	985	985	985	985	0
177	20250123	165700	87699866	985	985	985	985	0
178	20250123	165600	87699866	985	985	985	985	0
179	20250123	165500	87699866	985	985	985	985	0
180	20250123	165400	87699866	985	985	985	985	0
181	20250123	165300	87699866	985	985	985	985	0
182	20250123	165200	87699866	985	985	985	985	1956
183	20250123	165100	87699866	985	985	985	985	0
184	20250123	165000	87699866	985	985	985	985	0
185	20250123	164900	87699866	985	985	985	985	0
186	20250123	164800	87699866	985	985	985	985	0
187	20250123	164700	87699866	985	985	985	985	0
188	20250123	164600	87699866	985	985	985	985	0
189	20250123	164500	87699866	985	985	985	985	0
190	20250123	164400	87699866	985	985	985	985	0
191	20250123	164300	87699866	985	985	985	985	0
192	20250123	164200	87699866	985	985	985	985	0
193	20250123	164100	87699866	985	985	985	985	0
194	20250123	164000	87699866	985	985	985	985	0
195	20250123	163900	87699866	985	985	985	985	0
196	20250123	163800	87699866	985	985	985	985	0
197	20250123	163700	87699866	985	985	985	985	0
198	20250123	163600	87699866	985	985	985	985	0
199	20250123	163500	87699866	985	985	985	985	0
200	20250123	163400	87699866	985	985	985	985	0
201	20250123	163300	87699866	985	985	985	985	0
202	20250123	163200	87699866	985	985	985	985	0
203	20250123	163100	87699866	985	985	985	985	0
204	20250123	163000	87699866	985	985	985	985	0
205	20250123	162900	87699866	985	985	985	985	0
206	20250123	162800	87699866	985	985	985	985	0
207	20250123	162700	87699866	985	985	985	985	0
208	20250123	162600	87699866	985	985	985	985	0
209	20250123	162500	87699866	985	985	985	985	0
210	20250123	162400	87699866	985	985	985	985	0
211	20250123	162300	87699866	985	985	985	985	0
212	20250123	162200	87699866	985	985	985	985	1956
213	20250123	162100	87699866	985	985	985	985	0
214	20250123	162000	87699866	985	985	985	985	0
215	20250123	161900	87699866	985	985	985	985	0
216	20250123	161800	87699866	985	985	985	985	0
217	20250123	161700	87699866	985	985	985	985	0
218	20250123	161600	87699866	985	985	985	985	0
219	20250123	161500	87699866	985	985	985	985	0
220	20250123	161400	87699866	985	985	985	985	0
221	20250123	161300	87699866	985	985	985	985	0
222	20250123	161200	87699866	985	985	985	985	0
223	20250123	161100	87699866	985	985	985	985	0
224	20250123	161000	87699866	985	985	985	985	0
225	20250123	160900	87699866	985	985	985	985	0
226	20250123	160800	87699866	985	985	985	985	0
227	20250123	160700	87699866	985	985	985	985	0
228	20250123	160600	87699866	985	985	985	985	0
229	20250123	160500	87699866	985	985	985	985	0
230	20250123	160400	87699866	985	985	985	985	0
231	20250123	160300	87699866	985	985	985	985	0
232	20250123	160200	87699866	985	985	985	985	0
233	20250123	160100	87699866	985	985	985	985	0
234	20250123	160000	87699866	985	985	985	985	0
235	20250123	155900	87699866	985	985	985	985	0
236	20250123	155800	87699866	985	985	985	985	0
237	20250123	155700	87699866	985	985	985	985	0
238	20250123	155600	87699866	985	985	985	985	0
239	20250123	155500	87699866	985	985	985	985	0
240	20250123	155400	87699866	985	985	985	985	0
241	20250123	155300	87699866	985	985	985	985	0
242	20250123	155200	87699866	985	985	985	985	1956
243	20250123	155100	87699866	985	985	985	985	0
244	20250123	155000	87699866	985	985	985	985	0
245	20250123	154900	87699866	985	985	985	985	0
246	20250123	154800	87699866	985	985	985	985	0
247	20250123	154700	87699866	985	985	985	985	0
248	20250123	154600	87699866	985	985	985	985	0
249	20250123	154500	87699866	985	985	985	985	0
250	20250123	154400	87699866	985	985	985	985	0
251	20250123	154300	87699866	985	985	985	985	0
252	20250123	154200	87699866	985	985	985	985	0
253	20250123	154100	87699866	985	985	985	985	0
254	20250123	154000	87699866	985	985	985	985	0
255	20250123	153900	87699866	985	985	985	985	0
256	20250123	153800	87699866	985	985	985	985	0
257	20250123	153700	87699866	985	985	985	985	0
258	20250123	153600	87699866	985	985	985	985	0
259	20250123	153500	87699866	985	985	985	985	0
260	20250123	153400	87699866	985	985	985	985	0
261	20250123	153300	87699866	985	985	985	985	0
262	20250123	153200	87699866	985	985	985	985	0
263	20250123	153100	87699866	985	985	985	985	0
264	20250123	153000	87699866	985	985	985	985	1956
265	20250123	152900	85773206	993	993	993	993	0
266	20250123	152800	85773206	993	993	993	993	0
267	20250123	152700	85773206	993	993	993	993	0
268	20250123	152600	85773206	993	993	993	993	0
269	20250123	152500	85773206	993	993	993	993	0
270	20250123	152400	85773206	993	993	993	993	0
271	20250123	152300	85773206	993	993	993	993	0
272	20250123	152200	85773206	993	993	993	993	0
273	20250123	152100	85773206	993	993	993	993	0
274	20250123	152000	85773206	993	993	993	993	0
275	20250123	151900	85773206	993	989	993	989	600
276	20250123	151800	85178588	993	993	993	993	0
277	20250123	151700	85178588	993	993	993	993	0
278	20250123	151600	85178588	993	993	993	993	0
279	20250123	151500	85178588	993	993	993	993	0
280	20250123	151400	85178588	993	993	993	993	0
281	20250123	151300	85178588	993	993	993	993	0
282	20250123	151200	85178588	993	993	993	993	0
283	20250123	151100	85178588	993	993	993	993	0
284	20250123	151000	85178588	993	993	993	993	0
285	20250123	150900	85178588	993	986	993	936	725
286	20250123	150800	84461652	995	995	995	995	0
287	20250123	150700	84461652	995	993	995	993	100
288	20250123	150600	84362283	995	937	995	937	1530
289	20250123	150500	82884468	937	930	937	930	188
290	20250123	150400	82709621	930	946	946	928	3776
291	20250123	150300	79197569	936	938	938	930	1113
292	20250123	150200	78159543	936	943	943	936	390
293	20250123	150100	77792938	944	949	949	943	174
294	20250123	150000	77628501	949	953	953	949	742
295	20250123	145900	76922179	954	954	954	953	322
296	20250123	145800	76615001	958	960	960	958	1285
297	20250123	145700	75381915	961	961	961	960	427
298	20250123	145600	74971601	961	968	968	961	269
299	20250123	145500	74711691	968	968	987	968	2556
300	20250123	145400	72237352	977	977	977	968	14
301	20250123	145300	72223701	977	977	977	977	0
302	20250123	145200	72223701	977	976	977	976	7
303	20250123	145100	72216868	968	977	977	968	2
304	20250123	145000	72214923	977	979	980	968	44
305	20250123	144900	72172028	979	979	979	979	0
306	20250123	144800	72172028	979	979	979	979	0
307	20250123	144700	72172028	979	979	979	979	1
308	20250123	144600	72171049	980	980	980	980	0
309	20250123	144500	72171049	980	975	980	975	251
310	20250123	144400	71926069	980	975	980	975	35
311	20250123	144300	71891939	989	998	998	975	37
312	20250123	144200	71855804	977	980	998	977	861
313	20250123	144100	71013189	1005	977	1005	977	33
314	20250123	144000	70980920	1017	1017	1017	1017	0
315	20250123	143900	70980920	1017	1017	1017	1017	0
316	20250123	143800	70980920	1017	1015	1018	1012	5866
317	20250123	143700	65017010	1016	968	1018	968	1591
318	20250123	143600	63401324	1018	1016	1018	1016	1139
319	20250123	143500	62242799	1018	1017	1018	1017	1786
320	20250123	143400	60424936	1019	1004	1019	965	1724
321	20250123	143300	58686490	1007	997	1007	997	7006
322	20250123	143200	51667351	998	979	998	979	2500
323	20250123	143100	49182923	980	952	980	952	1161
324	20250123	143000	48051661	953	953	954	953	536
325	20250123	142900	47540592	954	954	954	954	2
326	20250123	142800	47538684	954	947	954	947	3584
327	20250123	142700	44134344	945	935	945	935	4411
328	20250123	142600	39980122	936	935	936	935	95
329	20250123	142500	39891227	935	935	935	935	0
330	20250123	142400	39891227	935	935	935	935	1
331	20250123	142300	39890292	927	927	927	927	0
332	20250123	142200	39890292	927	927	927	927	0
333	20250123	142100	39890292	927	927	927	927	0
334	20250123	142000	39890292	927	927	927	927	0
335	20250123	141900	39890292	927	927	927	927	0
336	20250123	141800	39890292	927	927	927	927	0
337	20250123	141700	39890292	927	927	927	927	200
338	20250123	141600	39704892	927	927	927	927	0
339	20250123	141500	39704892	927	927	927	927	0
340	20250123	141400	39704892	927	927	927	927	24
341	20250123	141300	39682644	936	936	936	936	0
342	20250123	141200	39682644	936	936	936	936	0
343	20250123	141100	39682644	936	936	936	936	0
344	20250123	141000	39682644	936	936	936	936	1
345	20250123	140900	39681708	938	938	938	938	0
346	20250123	140800	39681708	938	938	938	938	0
347	20250123	140700	39681708	938	938	938	938	0
348	20250123	140600	39681708	938	938	938	938	0
349	20250123	140500	39681708	938	938	938	938	0
350	20250123	140400	39681708	938	938	938	938	2
351	20250123	140300	39679832	940	940	940	940	1
352	20250123	140200	39678892	925	925	925	925	0
353	20250123	140100	39678892	925	925	925	925	0
354	20250123	140000	39678892	925	930	930	925	5000
355	20250123	135900	35050734	930	931	931	930	1551
356	20250123	135800	33608302	933	940	940	932	3260
357	20250123	135700	30568682	940	940	940	940	49
358	20250123	135600	30522622	935	935	935	935	0
359	20250123	135500	30522622	935	935	935	935	100
360	20250123	135400	30429122	942	942	942	942	0
361	20250123	135300	30429122	942	942	942	942	0
362	20250123	135200	30429122	942	942	942	942	0
363	20250123	135100	30429122	942	942	942	942	0
364	20250123	135000	30429122	942	942	942	942	0
365	20250123	134900	30429122	942	942	942	942	0
366	20250123	134800	30429122	942	942	942	942	0
367	20250123	134700	30429122	942	942	942	942	0
368	20250123	134600	30429122	942	942	942	942	0
369	20250123	134500	30429122	942	942	942	942	0
370	20250123	134400	30429122	942	942	942	942	0
371	20250123	134300	30429122	942	942	942	942	0
372	20250123	134200	30429122	942	940	942	940	100
373	20250123	134100	30334932	940	937	940	930	2602
374	20250123	134000	27904904	937	937	937	937	0
375	20250123	133900	27904904	937	937	937	937	0
376	20250123	133800	27904904	937	937	937	937	0
377	20250123	133700	27904904	937	938	938	937	400
378	20250123	133600	27530025	938	938	938	938	0
379	20250123	133500	27530025	938	938	938	938	95
380	20250123	133400	27440915	938	938	938	938	0
381	20250123	133300	27440915	938	938	938	938	0
382	20250123	133200	27440915	938	938	938	938	0
383	20250123	133100	27440915	938	938	938	938	0
384	20250123	133000	27440915	938	938	938	938	0
385	20250123	132900	27440915	938	942	942	938	520
386	20250123	132800	26952720	941	941	941	941	0
387	20250123	132700	26952720	941	941	941	941	0
388	20250123	132600	26952720	941	941	941	941	6
389	20250123	132500	26947074	940	940	940	940	0
390	20250123	132400	26947074	940	940	940	940	20
391	20250123	132300	26928274	942	942	942	942	0
392	20250123	132200	26928274	942	941	942	941	6
393	20250123	132100	26922627	941	941	941	941	1
394	20250123	132000	26921686	941	941	941	941	0
395	20250123	131900	26921686	941	941	941	941	14
396	20250123	131800	26908512	941	941	941	941	1
397	20250123	131700	26907571	940	940	940	940	7
398	20250123	131600	26900991	941	941	941	941	0
399	20250123	131500	26900991	941	941	941	941	0
400	20250123	131400	26900991	941	941	941	941	0
401	20250123	131300	26900991	941	941	941	941	0
402	20250123	131200	26900991	941	941	941	941	1
403	20250123	131100	26900050	940	940	940	940	7
404	20250123	131000	26893470	941	941	941	941	1
405	20250123	130900	26892529	940	940	940	940	0
406	20250123	130800	26892529	940	940	940	940	1284
407	20250123	130700	25685569	944	944	944	944	0
408	20250123	130600	25685569	944	944	944	944	0
409	20250123	130500	25685569	944	944	944	944	0
410	20250123	130400	25685569	944	944	944	944	0
411	20250123	130300	25685569	944	944	944	944	0
412	20250123	130200	25685569	944	944	944	944	0
413	20250123	130100	25685569	944	944	944	944	0
414	20250123	130000	25685569	944	944	944	944	0
415	20250123	125900	25685569	944	944	944	944	0
416	20250123	125800	25685569	944	944	944	944	20
417	20250123	125700	25666689	944	942	944	942	40
418	20250123	125600	25628983	942	942	942	942	0
419	20250123	125500	25628983	942	942	942	942	0
420	20250123	125400	25628983	942	942	942	942	0
421	20250123	125300	25628983	942	942	942	942	1
422	20250123	125200	25628041	942	942	942	942	2
423	20250123	125100	25626157	938	938	938	938	0
424	20250123	125000	25626157	938	938	938	938	0
425	20250123	124900	25626157	938	938	938	938	0
426	20250123	124800	25626157	938	938	938	938	0
427	20250123	124700	25626157	938	938	938	938	150
428	20250123	124600	25485457	938	938	938	938	100
429	20250123	124500	25391657	938	938	938	938	0
430	20250123	124400	25391657	938	940	940	938	658
431	20250123	124300	24774259	940	940	940	940	21
432	20250123	124200	24754519	945	945	945	945	0
433	20250123	124100	24754519	945	945	945	945	100
434	20250123	124000	24660019	945	945	945	945	240
435	20250123	123900	24433219	945	945	945	945	12
436	20250123	123800	24421879	947	947	947	947	2
437	20250123	123700	24419985	948	948	948	948	0
438	20250123	123600	24419985	948	948	948	948	0
439	20250123	123500	24419985	948	947	948	947	100
440	20250123	123400	24325197	948	948	948	948	0
441	20250123	123300	24325197	948	948	948	948	0
442	20250123	123200	24325197	948	948	948	948	0
443	20250123	123100	24325197	948	947	948	947	7
444	20250123	123000	24318567	945	945	945	945	0
445	20250123	122900	24318567	945	945	945	945	40
446	20250123	122800	24280767	947	947	947	947	0
447	20250123	122700	24280767	947	947	947	947	1
448	20250123	122600	24279820	946	946	946	946	0
449	20250123	122500	24279820	946	946	946	946	0
450	20250123	122400	24279820	946	946	946	946	300
451	20250123	122300	23996020	946	946	946	946	0
452	20250123	122200	23996020	946	945	946	945	31
453	20250123	122100	23966701	943	941	943	940	34
454	20250123	122000	23934699	939	939	939	939	0
455	20250123	121900	23934699	939	939	939	939	0
456	20250123	121800	23934699	939	939	939	939	6
457	20250123	121700	23929065	939	940	940	939	285
458	20250123	121600	23661350	939	939	939	939	0
459	20250123	121500	23661350	939	939	939	939	0
460	20250123	121400	23661350	939	939	939	939	517
461	20250123	121300	23175887	939	940	940	939	748
462	20250123	121200	22472768	940	942	942	940	5
463	20250123	121100	22468060	940	941	941	940	11
464	20250123	121000	22457710	940	940	940	940	0
465	20250123	120900	22457710	940	940	940	940	0
466	20250123	120800	22457710	940	940	940	940	0
467	20250123	120700	22457710	940	940	940	940	0
468	20250123	120600	22457710	940	940	940	940	0
469	20250123	120500	22457710	940	942	942	940	2
470	20250123	120400	22455828	940	941	941	940	4
471	20250123	120300	22452065	940	940	940	940	0
472	20250123	120200	22452065	940	949	949	940	4
473	20250123	120100	22448287	940	940	940	940	1
474	20250123	120000	22447347	950	950	950	950	1
475	20250123	115900	22446397	940	940	940	940	1
476	20250123	115800	22445457	950	950	950	950	2
477	20250123	115700	22443557	940	940	940	940	0
478	20250123	115600	22443557	940	940	940	940	0
479	20250123	115500	22443557	940	940	940	940	0
480	20250123	115400	22443557	940	941	941	940	156
481	20250123	115300	22296762	950	950	950	950	0
482	20250123	115200	22296762	950	950	950	950	0
483	20250123	115100	22296762	950	950	950	950	0
484	20250123	115000	22296762	950	947	950	947	2
485	20250123	114900	22294865	942	942	942	942	98
486	20250123	114800	22202549	948	950	950	948	3
487	20250123	114700	22199703	941	941	941	941	0
488	20250123	114600	22199703	941	941	941	941	0
489	20250123	114500	22199703	941	941	941	941	150
490	20250123	114400	22058553	941	942	942	941	96
491	20250123	114300	21968122	951	951	951	951	0
492	20250123	114200	21968122	951	951	951	951	0
493	20250123	114100	21968122	951	951	951	951	0
494	20250123	114000	21968122	951	951	951	951	0
495	20250123	113900	21968122	951	951	951	951	0
496	20250123	113800	21968122	951	950	951	950	55
497	20250123	113700	21915843	950	941	950	940	44
498	20250123	113600	21874431	951	950	951	950	15
499	20250123	113500	21860180	950	950	950	950	1
500	20250123	113400	21859230	940	949	950	940	69
501	20250123	113300	21794251	949	949	949	949	0
502	20250123	113200	21794251	949	949	949	949	1
503	20250123	113100	21793302	940	941	941	940	144
504	20250123	113000	21657799	941	941	941	941	200
505	20250123	112900	21469599	941	942	942	941	106
506	20250123	112800	21369748	942	943	943	942	111
507	20250123	112700	21265076	943	952	952	943	191
508	20250123	112600	21084749	944	944	952	944	12
509	20250123	112500	21073373	952	952	952	944	6
510	20250123	112400	21067685	944	952	952	944	6
511	20250123	112300	21061997	944	952	952	944	4
512	20250123	112200	21058213	943	948	952	943	87
513	20250123	112100	20976074	944	948	948	944	31
514	20250123	112000	20946753	952	952	952	952	0
515	20250123	111900	20946753	952	952	952	952	0
516	20250123	111800	20946753	952	952	952	952	0
517	20250123	111700	20946753	952	952	952	952	10
518	20250123	111600	20937233	951	951	951	951	0
519	20250123	111500	20937233	951	951	951	951	435
520	20250123	111400	20523548	951	952	952	951	37
521	20250123	111300	20488331	952	952	952	952	20
522	20250123	111200	20469291	952	952	952	952	0
523	20250123	111100	20469291	952	952	952	952	17
524	20250123	111000	20453107	951	951	951	951	0
525	20250123	110900	20453107	951	951	951	951	0
526	20250123	110800	20453107	951	952	952	951	117
527	20250123	110700	20341735	952	952	952	952	2
528	20250123	110600	20339831	952	952	952	952	0
529	20250123	110500	20339831	952	952	952	952	0
530	20250123	110400	20339831	952	951	952	951	329
531	20250123	110300	20026951	951	951	951	951	50
532	20250123	110200	19979401	951	951	951	951	0
533	20250123	110100	19979401	951	951	951	951	327
534	20250123	110000	19668424	951	951	951	951	0
535	20250123	105900	19668424	951	951	951	951	0
536	20250123	105800	19668424	951	951	951	951	0
537	20250123	105700	19668424	951	951	951	951	0
538	20250123	105600	19668424	951	951	951	951	7
539	20250123	105500	19661767	951	951	951	951	0
540	20250123	105400	19661767	951	951	951	951	6
541	20250123	105300	19656061	951	951	951	951	0
542	20250123	105200	19656061	951	951	951	951	0
543	20250123	105100	19656061	951	951	951	951	6
544	20250123	105000	19650355	951	951	951	951	83
545	20250123	104900	19571422	951	951	951	951	665
546	20250123	104800	18939007	951	952	952	951	42
547	20250123	104700	18899055	952	951	952	951	5
548	20250123	104600	18894298	952	952	952	952	0
549	20250123	104500	18894298	952	952	952	952	1
550	20250123	104400	18893346	952	952	952	952	0
551	20250123	104300	18893346	952	952	952	952	0
552	20250123	104200	18893346	952	952	952	952	0
553	20250123	104100	18893346	952	952	952	950	15
554	20250123	104000	18879092	942	950	950	942	20
555	20250123	103900	18860142	952	952	952	952	0
556	20250123	103800	18860142	952	952	952	952	0
557	20250123	103700	18860142	952	952	952	952	0
558	20250123	103600	18860142	952	952	952	952	0
559	20250123	103500	18860142	952	952	952	952	0
560	20250123	103400	18860142	952	951	952	951	2
561	20250123	103300	18858239	951	951	951	951	0
562	20250123	103200	18858239	951	951	951	951	0
563	20250123	103100	18858239	951	951	951	951	0
564	20250123	103000	18858239	951	951	951	951	14
565	20250123	102900	18844925	951	951	951	951	0
566	20250123	102800	18844925	951	951	951	951	0
567	20250123	102700	18844925	951	942	951	942	387
568	20250123	102600	18480362	942	942	942	941	442
569	20250123	102500	18064005	952	952	952	952	0
570	20250123	102400	18064005	952	952	952	952	0
571	20250123	102300	18064005	952	952	952	952	0
572	20250123	102200	18064005	952	952	952	952	0
573	20250123	102100	18064005	952	947	952	947	27
574	20250123	102000	18038379	940	947	947	940	801
575	20250123	101900	17285066	943	943	943	943	234
576	20250123	101800	17064404	943	946	946	943	786
577	20250123	101700	16322495	945	945	945	945	42
578	20250123	101600	16282805	945	945	945	945	0
579	20250123	101500	16282805	945	945	945	945	6
580	20250123	101400	16277135	950	950	950	950	0
581	20250123	101300	16277135	950	950	950	950	0
582	20250123	101200	16277135	950	950	950	950	0
583	20250123	101100	16277135	950	950	950	950	0
584	20250123	101000	16277135	950	950	950	950	2
585	20250123	100900	16275235	950	948	950	948	21
586	20250123	100800	16255325	950	950	950	950	0
587	20250123	100700	16255325	950	945	950	944	1001
588	20250123	100600	15310374	950	950	950	950	0
589	20250123	100500	15310374	950	950	950	950	10
590	20250123	100400	15300874	953	953	953	953	0
591	20250123	100300	15300874	953	953	953	953	0
592	20250123	100200	15300874	953	952	953	952	7
593	20250123	100100	15294209	950	950	950	950	10
594	20250123	100000	15284709	950	950	950	950	2
595	20250123	095900	15282809	950	950	950	950	0
596	20250123	095800	15282809	950	950	950	950	0
597	20250123	095700	15282809	950	950	950	950	0
598	20250123	095600	15282809	950	952	953	950	12
599	20250123	095500	15271386	940	952	952	940	1001
600	20250123	095400	14329671	952	952	952	952	1
601	20250123	095300	14328719	952	952	952	952	0
602	20250123	095200	14328719	952	952	952	952	211
603	20250123	095100	14127847	952	952	953	952	11
604	20250123	095000	14117371	946	946	946	946	710
605	20250123	094900	13445711	954	954	954	954	0
606	20250123	094800	13445711	954	953	954	953	11
607	20250123	094700	13435223	954	954	954	954	0
608	20250123	094600	13435223	954	952	954	944	21
609	20250123	094500	13415233	952	950	952	950	302
610	20250123	094400	13128331	942	942	942	942	5
611	20250123	094300	13123621	953	951	956	944	470
612	20250123	094200	12679401	951	951	951	951	0
613	20250123	094100	12679401	951	951	951	951	30
614	20250123	094000	12650871	951	949	951	949	254
615	20250123	093900	12409823	952	952	952	952	0
616	20250123	093800	12409823	952	952	952	952	0
617	20250123	093700	12409823	952	952	952	952	0
618	20250123	093600	12409823	952	952	952	952	0
619	20250123	093500	12409823	952	954	954	952	2
620	20250123	093400	12407917	942	942	942	942	10
621	20250123	093300	12398497	940	940	940	940	0
622	20250123	093200	12398497	940	948	948	940	1000
623	20250123	093100	11456299	959	959	959	959	11
624	20250123	093000	11445750	959	952	959	952	762
625	20250123	092900	10720147	952	946	952	941	285
626	20250123	092800	10451604	953	952	953	952	12
627	20250123	092700	10440174	946	946	946	946	121
628	20250123	092600	10325708	944	944	953	944	17
629	20250123	092500	10309651	943	940	953	940	363
630	20250123	092400	9967877	940	954	954	940	11
631	20250123	092300	9957523	948	961	961	938	636
632	20250123	092200	9358380	948	949	949	948	80
633	20250123	092100	9282480	944	944	944	944	0
634	20250123	092000	9282480	944	955	955	944	4455
635	20250123	091900	5042779	953	968	968	953	1424
636	20250123	091800	3676828	968	969	969	968	369
637	20250123	091700	3319367	980	980	980	980	0
638	20250123	091600	3319367	980	980	980	980	0
639	20250123	091500	3319367	980	980	980	980	0
640	20250123	091400	3319367	980	970	980	969	204
641	20250123	091300	3121473	971	971	971	971	0
642	20250123	091200	3121473	971	973	973	971	205
643	20250123	091100	2922314	981	981	981	981	0
644	20250123	091000	2922314	981	981	981	981	0
645	20250123	090900	2922314	981	981	981	981	0
646	20250123	090800	2922314	981	980	981	980	2
647	20250123	090700	2920353	981	981	981	981	1
648	20250123	090600	2919372	981	981	981	981	1
649	20250123	090500	2918391	970	975	975	970	1777
650	20250123	090400	1187272	975	975	975	975	6
651	20250123	090300	1181422	975	981	981	974	1002
652	20250123	090200	204767	981	981	981	981	1
653	20250123	090100	203786	981	974	981	974	120
654	20250123	090000	86416	982	982	982	982	88