KissMeData/204840/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	204000	69529607	979	979	979	979	950
3	20250122	203900	69529607	979	979	979	979	0
4	20250122	203800	69529607	979	979	979	979	0
5	20250122	203700	69529607	979	979	979	979	0
6	20250122	203600	69529607	979	979	979	979	0
7	20250122	203500	69529607	979	979	979	979	0
8	20250122	203400	69529607	979	979	979	979	0
9	20250122	203300	69529607	979	979	979	979	0
10	20250122	203200	69529607	979	979	979	979	0
11	20250122	203100	69529607	979	979	979	979	0
12	20250122	203000	69529607	979	979	979	979	0
13	20250122	202900	69529607	979	979	979	979	0
14	20250122	202800	69529607	979	979	979	979	0
15	20250122	202700	69529607	979	979	979	979	0
16	20250122	202600	69529607	979	979	979	979	0
17	20250122	202500	69529607	979	979	979	979	0
18	20250122	202400	69529607	979	979	979	979	0
19	20250122	202300	69529607	979	979	979	979	0
20	20250122	202200	69529607	979	979	979	979	0
21	20250122	202100	69529607	979	979	979	979	0
22	20250122	202000	69529607	979	979	979	979	0
23	20250122	201900	69529607	979	979	979	979	0
24	20250122	201800	69529607	979	979	979	979	0
25	20250122	201700	69529607	979	979	979	979	0
26	20250122	201600	69529607	979	979	979	979	0
27	20250122	201500	69529607	979	979	979	979	0
28	20250122	201400	69529607	979	979	979	979	0
29	20250122	201300	69529607	979	979	979	979	0
30	20250122	201200	69529607	979	979	979	979	0
31	20250122	201100	69529607	979	979	979	979	0
32	20250122	201000	69529607	979	979	979	979	950
33	20250122	200900	69529607	979	979	979	979	0
34	20250122	200800	69529607	979	979	979	979	0
35	20250122	200700	69529607	979	979	979	979	0
36	20250122	200600	69529607	979	979	979	979	0
37	20250122	200500	69529607	979	979	979	979	0
38	20250122	200400	69529607	979	979	979	979	0
39	20250122	200300	69529607	979	979	979	979	0
40	20250122	200200	69529607	979	979	979	979	0
41	20250122	200100	69529607	979	979	979	979	0
42	20250122	200000	69529607	979	979	979	979	0
43	20250122	195900	69529607	979	979	979	979	0
44	20250122	195800	69529607	979	979	979	979	0
45	20250122	195700	69529607	979	979	979	979	0
46	20250122	195600	69529607	979	979	979	979	0
47	20250122	195500	69529607	979	979	979	979	0
48	20250122	195400	69529607	979	979	979	979	0
49	20250122	195300	69529607	979	979	979	979	0
50	20250122	195200	69529607	979	979	979	979	0
51	20250122	195100	69529607	979	979	979	979	0
52	20250122	195000	69529607	979	979	979	979	0
53	20250122	194900	69529607	979	979	979	979	0
54	20250122	194800	69529607	979	979	979	979	0
55	20250122	194700	69529607	979	979	979	979	0
56	20250122	194600	69529607	979	979	979	979	0
57	20250122	194500	69529607	979	979	979	979	0
58	20250122	194400	69529607	979	979	979	979	0
59	20250122	194300	69529607	979	979	979	979	0
60	20250122	194200	69529607	979	979	979	979	0
61	20250122	194100	69529607	979	979	979	979	0
62	20250122	194000	69529607	979	979	979	979	950
63	20250122	193900	69529607	979	979	979	979	0
64	20250122	193800	69529607	979	979	979	979	0
65	20250122	193700	69529607	979	979	979	979	0
66	20250122	193600	69529607	979	979	979	979	0
67	20250122	193500	69529607	979	979	979	979	0
68	20250122	193400	69529607	979	979	979	979	0
69	20250122	193300	69529607	979	979	979	979	0
70	20250122	193200	69529607	979	979	979	979	0
71	20250122	193100	69529607	979	979	979	979	0
72	20250122	193000	69529607	979	979	979	979	0
73	20250122	192900	69529607	979	979	979	979	0
74	20250122	192800	69529607	979	979	979	979	0
75	20250122	192700	69529607	979	979	979	979	0
76	20250122	192600	69529607	979	979	979	979	0
77	20250122	192500	69529607	979	979	979	979	0
78	20250122	192400	69529607	979	979	979	979	0
79	20250122	192300	69529607	979	979	979	979	0
80	20250122	192200	69529607	979	979	979	979	0
81	20250122	192100	69529607	979	979	979	979	0
82	20250122	192000	69529607	979	979	979	979	0
83	20250122	191900	69529607	979	979	979	979	0
84	20250122	191800	69529607	979	979	979	979	0
85	20250122	191700	69529607	979	979	979	979	0
86	20250122	191600	69529607	979	979	979	979	0
87	20250122	191500	69529607	979	979	979	979	0
88	20250122	191400	69529607	979	979	979	979	0
89	20250122	191300	69529607	979	979	979	979	0
90	20250122	191200	69529607	979	979	979	979	0
91	20250122	191100	69529607	979	979	979	979	0
92	20250122	191000	69529607	979	979	979	979	950
93	20250122	190900	69529607	979	979	979	979	0
94	20250122	190800	69529607	979	979	979	979	0
95	20250122	190700	69529607	979	979	979	979	0
96	20250122	190600	69529607	979	979	979	979	0
97	20250122	190500	69529607	979	979	979	979	0
98	20250122	190400	69529607	979	979	979	979	0
99	20250122	190300	69529607	979	979	979	979	0
100	20250122	190200	69529607	979	979	979	979	0
101	20250122	190100	69529607	979	979	979	979	0
102	20250122	190000	69529607	979	979	979	979	0
103	20250122	185900	69529607	979	979	979	979	0
104	20250122	185800	69529607	979	979	979	979	0
105	20250122	185700	69529607	979	979	979	979	0
106	20250122	185600	69529607	979	979	979	979	0
107	20250122	185500	69529607	979	979	979	979	0
108	20250122	185400	69529607	979	979	979	979	0
109	20250122	185300	69529607	979	979	979	979	0
110	20250122	185200	69529607	979	979	979	979	0
111	20250122	185100	69529607	979	979	979	979	0
112	20250122	185000	69529607	979	979	979	979	0
113	20250122	184900	69529607	979	979	979	979	0
114	20250122	184800	69529607	979	979	979	979	0
115	20250122	184700	69529607	979	979	979	979	0
116	20250122	184600	69529607	979	979	979	979	0
117	20250122	184500	69529607	979	979	979	979	0
118	20250122	184400	69529607	979	979	979	979	0
119	20250122	184300	69529607	979	979	979	979	0
120	20250122	184200	69529607	979	979	979	979	0
121	20250122	184100	69529607	979	979	979	979	0
122	20250122	184000	69529607	979	979	979	979	950
123	20250122	183900	69529607	979	979	979	979	0
124	20250122	183800	69529607	979	979	979	979	0
125	20250122	183700	69529607	979	979	979	979	0
126	20250122	183600	69529607	979	979	979	979	0
127	20250122	183500	69529607	979	979	979	979	0
128	20250122	183400	69529607	979	979	979	979	0
129	20250122	183300	69529607	979	979	979	979	0
130	20250122	183200	69529607	979	979	979	979	0
131	20250122	183100	69529607	979	979	979	979	0
132	20250122	183000	69529607	979	979	979	979	0
133	20250122	182900	69529607	979	979	979	979	0
134	20250122	182800	69529607	979	979	979	979	0
135	20250122	182700	69529607	979	979	979	979	0
136	20250122	182600	69529607	979	979	979	979	0
137	20250122	182500	69529607	979	979	979	979	0
138	20250122	182400	69529607	979	979	979	979	0
139	20250122	182300	69529607	979	979	979	979	0
140	20250122	182200	69529607	979	979	979	979	0
141	20250122	182100	69529607	979	979	979	979	0
142	20250122	182000	69529607	979	979	979	979	0
143	20250122	181900	69529607	979	979	979	979	0
144	20250122	181800	69529607	979	979	979	979	0
145	20250122	181700	69529607	979	979	979	979	0
146	20250122	181600	69529607	979	979	979	979	0
147	20250122	181500	69529607	979	979	979	979	0
148	20250122	181400	69529607	979	979	979	979	0
149	20250122	181300	69529607	979	979	979	979	0
150	20250122	181200	69529607	979	979	979	979	0
151	20250122	181100	69529607	979	979	979	979	0
152	20250122	181000	69529607	979	979	979	979	950
153	20250122	180900	69529607	979	979	979	979	0
154	20250122	180800	69529607	979	979	979	979	0
155	20250122	180700	69529607	979	979	979	979	0
156	20250122	180600	69529607	979	979	979	979	0
157	20250122	180500	69529607	979	979	979	979	0
158	20250122	180400	69529607	979	979	979	979	0
159	20250122	180300	69529607	979	979	979	979	0
160	20250122	180200	69529607	979	979	979	979	0
161	20250122	180100	69529607	979	979	979	979	0
162	20250122	180000	69529607	979	979	979	979	0
163	20250122	175900	69529607	979	979	979	979	0
164	20250122	175800	69529607	979	979	979	979	0
165	20250122	175700	69529607	979	979	979	979	0
166	20250122	175600	69529607	979	979	979	979	0
167	20250122	175500	69529607	979	979	979	979	0
168	20250122	175400	69529607	979	979	979	979	0
169	20250122	175300	69529607	979	979	979	979	0
170	20250122	175200	69529607	979	979	979	979	0
171	20250122	175100	69529607	979	979	979	979	0
172	20250122	175000	69529607	979	979	979	979	0
173	20250122	174900	69529607	979	979	979	979	0
174	20250122	174800	69529607	979	979	979	979	0
175	20250122	174700	69529607	979	979	979	979	0
176	20250122	174600	69529607	979	979	979	979	0
177	20250122	174500	69529607	979	979	979	979	0
178	20250122	174400	69529607	979	979	979	979	0
179	20250122	174300	69529607	979	979	979	979	0
180	20250122	174200	69529607	979	979	979	979	0
181	20250122	174100	69529607	979	979	979	979	0
182	20250122	174000	69529607	979	979	979	979	950
183	20250122	173900	69529607	979	979	979	979	0
184	20250122	173800	69529607	979	979	979	979	0
185	20250122	173700	69529607	979	979	979	979	0
186	20250122	173600	69529607	979	979	979	979	0
187	20250122	173500	69529607	979	979	979	979	0
188	20250122	173400	69529607	979	979	979	979	0
189	20250122	173300	69529607	979	979	979	979	0
190	20250122	173200	69529607	979	979	979	979	0
191	20250122	173100	69529607	979	979	979	979	0
192	20250122	173000	69529607	979	979	979	979	0
193	20250122	172900	69529607	979	979	979	979	0
194	20250122	172800	69529607	979	979	979	979	0
195	20250122	172700	69529607	979	979	979	979	0
196	20250122	172600	69529607	979	979	979	979	0
197	20250122	172500	69529607	979	979	979	979	0
198	20250122	172400	69529607	979	979	979	979	0
199	20250122	172300	69529607	979	979	979	979	0
200	20250122	172200	69529607	979	979	979	979	0
201	20250122	172100	69529607	979	979	979	979	0
202	20250122	172000	69529607	979	979	979	979	0
203	20250122	171900	69529607	979	979	979	979	0
204	20250122	171800	69529607	979	979	979	979	0
205	20250122	171700	69529607	979	979	979	979	0
206	20250122	171600	69529607	979	979	979	979	0
207	20250122	171500	69529607	979	979	979	979	0
208	20250122	171400	69529607	979	979	979	979	0
209	20250122	171300	69529607	979	979	979	979	0
210	20250122	171200	69529607	979	979	979	979	0
211	20250122	171100	69529607	979	979	979	979	0
212	20250122	171000	69529607	979	979	979	979	950
213	20250122	170900	69529607	979	979	979	979	0
214	20250122	170800	69529607	979	979	979	979	0
215	20250122	170700	69529607	979	979	979	979	0
216	20250122	170600	69529607	979	979	979	979	0
217	20250122	170500	69529607	979	979	979	979	0
218	20250122	170400	69529607	979	979	979	979	0
219	20250122	170300	69529607	979	979	979	979	0
220	20250122	170200	69529607	979	979	979	979	0
221	20250122	170100	69529607	979	979	979	979	0
222	20250122	170000	69529607	979	979	979	979	0
223	20250122	165900	69529607	979	979	979	979	0
224	20250122	165800	69529607	979	979	979	979	0
225	20250122	165700	69529607	979	979	979	979	0
226	20250122	165600	69529607	979	979	979	979	0
227	20250122	165500	69529607	979	979	979	979	0
228	20250122	165400	69529607	979	979	979	979	0
229	20250122	165300	69529607	979	979	979	979	0
230	20250122	165200	69529607	979	979	979	979	0
231	20250122	165100	69529607	979	979	979	979	0
232	20250122	165000	69529607	979	979	979	979	0
233	20250122	164900	69529607	979	979	979	979	0
234	20250122	164800	69529607	979	979	979	979	0
235	20250122	164700	69529607	979	979	979	979	0
236	20250122	164600	69529607	979	979	979	979	0
237	20250122	164500	69529607	979	979	979	979	0
238	20250122	164400	69529607	979	979	979	979	0
239	20250122	164300	69529607	979	979	979	979	0
240	20250122	164200	69529607	979	979	979	979	0
241	20250122	164100	69529607	979	979	979	979	0
242	20250122	164000	69529607	979	979	979	979	950
243	20250122	163900	69529607	979	979	979	979	0
244	20250122	163800	69529607	979	979	979	979	0
245	20250122	163700	69529607	979	979	979	979	0
246	20250122	163600	69529607	979	979	979	979	0
247	20250122	163500	69529607	979	979	979	979	0
248	20250122	163400	69529607	979	979	979	979	0
249	20250122	163300	69529607	979	979	979	979	0
250	20250122	163200	69529607	979	979	979	979	0
251	20250122	163100	69529607	979	979	979	979	0
252	20250122	163000	69529607	979	979	979	979	0
253	20250122	162900	69529607	979	979	979	979	0
254	20250122	162800	69529607	979	979	979	979	0
255	20250122	162700	69529607	979	979	979	979	0
256	20250122	162600	69529607	979	979	979	979	0
257	20250122	162500	69529607	979	979	979	979	0
258	20250122	162400	69529607	979	979	979	979	0
259	20250122	162300	69529607	979	979	979	979	0
260	20250122	162200	69529607	979	979	979	979	0
261	20250122	162100	69529607	979	979	979	979	0
262	20250122	162000	69529607	979	979	979	979	0
263	20250122	161900	69529607	979	979	979	979	0
264	20250122	161800	69529607	979	979	979	979	0
265	20250122	161700	69529607	979	979	979	979	0
266	20250122	161600	69529607	979	979	979	979	0
267	20250122	161500	69529607	979	979	979	979	0
268	20250122	161400	69529607	979	979	979	979	0
269	20250122	161300	69529607	979	979	979	979	0
270	20250122	161200	69529607	979	979	979	979	0
271	20250122	161100	69529607	979	979	979	979	0
272	20250122	161000	69529607	979	979	979	979	950
273	20250122	160900	69529607	979	979	979	979	0
274	20250122	160800	69529607	979	979	979	979	0
275	20250122	160700	69529607	979	979	979	979	0
276	20250122	160600	69529607	979	979	979	979	0
277	20250122	160500	69529607	979	979	979	979	0
278	20250122	160400	69529607	979	979	979	979	0
279	20250122	160300	69529607	979	979	979	979	0
280	20250122	160200	69529607	979	979	979	979	0
281	20250122	160100	69529607	979	979	979	979	0
282	20250122	160000	69529607	979	979	979	979	0
283	20250122	155900	69529607	979	979	979	979	0
284	20250122	155800	69529607	979	979	979	979	0
285	20250122	155700	69529607	979	979	979	979	0
286	20250122	155600	69529607	979	979	979	979	0
287	20250122	155500	69529607	979	979	979	979	0
288	20250122	155400	69529607	979	979	979	979	0
289	20250122	155300	69529607	979	979	979	979	0
290	20250122	155200	69529607	979	979	979	979	0
291	20250122	155100	69529607	979	979	979	979	0
292	20250122	155000	69529607	979	979	979	979	0
293	20250122	154900	69529607	979	979	979	979	0
294	20250122	154800	69529607	979	979	979	979	0
295	20250122	154700	69529607	979	979	979	979	0
296	20250122	154600	69529607	979	979	979	979	0
297	20250122	154500	69529607	979	979	979	979	0
298	20250122	154400	69529607	979	979	979	979	0
299	20250122	154300	69529607	979	979	979	979	0
300	20250122	154200	69529607	979	979	979	979	0
301	20250122	154100	69529607	979	979	979	979	0
302	20250122	154000	69529607	979	979	979	979	950
303	20250122	153900	69529607	979	979	979	979	0
304	20250122	153800	69529607	979	979	979	979	0
305	20250122	153700	69529607	979	979	979	979	0
306	20250122	153600	69529607	979	979	979	979	0
307	20250122	153500	69529607	979	979	979	979	0
308	20250122	153400	69529607	979	979	979	979	0
309	20250122	153300	69529607	979	979	979	979	0
310	20250122	153200	69529607	979	979	979	979	0
311	20250122	153100	69529607	979	979	979	979	0
312	20250122	153000	69529607	979	979	979	979	950
313	20250122	152900	68599557	975	975	975	975	0
314	20250122	152800	68599557	975	975	975	975	0
315	20250122	152700	68599557	975	975	975	975	0
316	20250122	152600	68599557	975	975	975	975	0
317	20250122	152500	68599557	975	975	975	975	0
318	20250122	152400	68599557	975	975	975	975	0
319	20250122	152300	68599557	975	975	975	975	0
320	20250122	152200	68599557	975	975	975	975	0
321	20250122	152100	68599557	975	975	975	975	0
322	20250122	152000	68599557	975	975	975	975	0
323	20250122	151900	68599557	975	975	975	975	60
324	20250122	151800	68541057	975	976	976	975	2056
325	20250122	151700	66536456	975	975	975	975	22
326	20250122	151600	66515006	976	976	976	975	72
327	20250122	151500	66444766	975	977	977	975	336
328	20250122	151400	66116826	979	979	979	979	0
329	20250122	151300	66116826	979	979	979	979	1
330	20250122	151200	66115847	979	979	979	979	0
331	20250122	151100	66115847	979	979	979	979	0
332	20250122	151000	66115847	979	979	979	979	0
333	20250122	150900	66115847	979	979	979	979	0
334	20250122	150800	66115847	979	979	979	979	0
335	20250122	150700	66115847	979	979	979	979	1
336	20250122	150600	66114868	979	979	979	979	0
337	20250122	150500	66114868	979	979	979	979	0
338	20250122	150400	66114868	979	979	979	979	0
339	20250122	150300	66114868	979	979	979	979	0
340	20250122	150200	66114868	979	979	979	979	1
341	20250122	150100	66113889	979	979	979	979	1
342	20250122	150000	66112910	975	975	975	975	0
343	20250122	145900	66112910	975	975	975	975	0
344	20250122	145800	66112910	975	975	975	975	0
345	20250122	145700	66112910	975	975	975	975	0
346	20250122	145600	66112910	975	975	975	975	100
347	20250122	145500	66015410	975	975	975	975	400
348	20250122	145400	65625410	979	979	979	979	0
349	20250122	145300	65625410	979	978	979	978	500
350	20250122	145200	65136391	978	978	978	978	0
351	20250122	145100	65136391	978	977	978	977	940
352	20250122	145000	64217934	978	978	978	978	0
353	20250122	144900	64217934	978	978	978	978	0
354	20250122	144800	64217934	978	978	978	978	0
355	20250122	144700	64217934	978	978	978	978	0
356	20250122	144600	64217934	978	978	978	978	0
357	20250122	144500	64217934	978	978	978	978	1
358	20250122	144400	64216956	975	975	975	975	1100
359	20250122	144300	63144456	979	979	979	979	0
360	20250122	144200	63144456	979	979	979	979	0
361	20250122	144100	63144456	979	979	979	979	0
362	20250122	144000	63144456	979	979	979	979	0
363	20250122	143900	63144456	979	979	979	979	0
364	20250122	143800	63144456	979	979	979	979	6
365	20250122	143700	63138582	979	979	979	979	1
366	20250122	143600	63137603	979	979	979	979	0
367	20250122	143500	63137603	979	979	979	979	0
368	20250122	143400	63137603	979	979	979	979	0
369	20250122	143300	63137603	979	979	979	979	0
370	20250122	143200	63137603	979	979	979	979	0
371	20250122	143100	63137603	979	979	979	979	637
372	20250122	143000	62513980	978	978	978	978	0
373	20250122	142900	62513980	978	978	978	978	0
374	20250122	142800	62513980	978	978	978	978	2
375	20250122	142700	62512024	979	979	979	979	0
376	20250122	142600	62512024	979	979	979	979	0
377	20250122	142500	62512024	979	979	979	979	0
378	20250122	142400	62512024	979	979	979	979	0
379	20250122	142300	62512024	979	979	979	979	0
380	20250122	142200	62512024	979	979	979	979	0
381	20250122	142100	62512024	979	979	979	979	0
382	20250122	142000	62512024	979	979	979	979	0
383	20250122	141900	62512024	979	979	979	979	0
384	20250122	141800	62512024	979	979	979	979	0
385	20250122	141700	62512024	979	979	979	979	0
386	20250122	141600	62512024	979	979	979	979	0
387	20250122	141500	62512024	979	979	979	979	0
388	20250122	141400	62512024	979	979	979	979	0
389	20250122	141300	62512024	979	979	979	979	40
390	20250122	141200	62472864	980	980	980	980	0
391	20250122	141100	62472864	980	980	980	980	0
392	20250122	141000	62472864	980	980	980	980	0
393	20250122	140900	62472864	980	980	980	980	0
394	20250122	140800	62472864	980	980	980	980	0
395	20250122	140700	62472864	980	980	980	980	0
396	20250122	140600	62472864	980	980	980	980	0
397	20250122	140500	62472864	980	980	980	980	0
398	20250122	140400	62472864	980	980	980	980	0
399	20250122	140300	62472864	980	980	980	980	0
400	20250122	140200	62472864	980	980	980	980	0
401	20250122	140100	62472864	980	980	980	980	0
402	20250122	140000	62472864	980	980	980	980	0
403	20250122	135900	62472864	980	980	980	980	0
404	20250122	135800	62472864	980	980	980	980	0
405	20250122	135700	62472864	980	980	980	980	0
406	20250122	135600	62472864	980	980	980	980	0
407	20250122	135500	62472864	980	980	980	980	0
408	20250122	135400	62472864	980	975	980	975	23
409	20250122	135300	62450424	980	980	980	980	0
410	20250122	135200	62450424	980	980	980	980	0
411	20250122	135100	62450424	980	980	980	980	0
412	20250122	135000	62450424	980	980	980	980	0
413	20250122	134900	62450424	980	980	980	980	10
414	20250122	134800	62440624	980	980	980	980	0
415	20250122	134700	62440624	980	980	980	980	0
416	20250122	134600	62440624	980	980	980	980	0
417	20250122	134500	62440624	980	980	980	980	0
418	20250122	134400	62440624	980	980	980	980	0
419	20250122	134300	62440624	980	980	980	980	0
420	20250122	134200	62440624	980	980	980	975	2003
421	20250122	134100	60487594	976	976	976	976	0
422	20250122	134000	60487594	976	976	976	976	0
423	20250122	133900	60487594	976	976	976	976	1000
424	20250122	133800	59511594	976	976	976	976	200
425	20250122	133700	59316394	980	980	980	980	0
426	20250122	133600	59316394	980	980	980	980	0
427	20250122	133500	59316394	980	980	980	980	0
428	20250122	133400	59316394	980	980	980	980	0
429	20250122	133300	59316394	980	980	980	980	0
430	20250122	133200	59316394	980	980	980	980	0
431	20250122	133100	59316394	980	980	980	980	0
432	20250122	133000	59316394	980	980	980	980	1
433	20250122	132900	59315414	976	978	978	976	2743
434	20250122	132800	56637819	979	979	979	979	0
435	20250122	132700	56637819	979	979	979	979	5
436	20250122	132600	56632924	980	980	980	980	20
437	20250122	132500	56613324	980	980	980	980	0
438	20250122	132400	56613324	980	980	980	980	130
439	20250122	132300	56485924	980	980	980	980	0
440	20250122	132200	56485924	980	980	980	980	0
441	20250122	132100	56485924	980	980	980	980	0
442	20250122	132000	56485924	980	980	980	980	0
443	20250122	131900	56485924	980	979	980	979	7200
444	20250122	131800	49436733	979	979	979	979	0
445	20250122	131700	49436733	979	979	979	979	0
446	20250122	131600	49436733	979	979	979	979	0
447	20250122	131500	49436733	979	979	979	979	0
448	20250122	131400	49436733	979	979	979	979	586
449	20250122	131300	48863039	980	980	980	980	0
450	20250122	131200	48863039	980	980	980	980	0
451	20250122	131100	48863039	980	980	980	980	0
452	20250122	131000	48863039	980	980	980	980	0
453	20250122	130900	48863039	980	980	980	980	0
454	20250122	130800	48863039	980	980	980	980	3
455	20250122	130700	48860099	980	980	980	980	0
456	20250122	130600	48860099	980	980	980	980	0
457	20250122	130500	48860099	980	980	980	980	0
458	20250122	130400	48860099	980	980	980	980	0
459	20250122	130300	48860099	980	980	980	980	0
460	20250122	130200	48860099	980	980	980	980	0
461	20250122	130100	48860099	980	980	980	980	4
462	20250122	130000	48856179	979	979	979	979	0
463	20250122	125900	48856179	979	979	979	979	0
464	20250122	125800	48856179	979	979	979	979	0
465	20250122	125700	48856179	979	979	979	979	0
466	20250122	125600	48856179	979	979	979	979	450
467	20250122	125500	48415629	979	979	979	979	0
468	20250122	125400	48415629	979	979	979	979	0
469	20250122	125300	48415629	979	979	979	979	0
470	20250122	125200	48415629	979	979	979	979	320
471	20250122	125100	48102349	979	979	979	979	0
472	20250122	125000	48102349	979	979	979	979	1068
473	20250122	124900	47056777	979	979	979	979	0
474	20250122	124800	47056777	979	979	979	979	0
475	20250122	124700	47056777	979	979	979	979	5249
476	20250122	124600	41918006	979	979	979	979	0
477	20250122	124500	41918006	979	979	979	979	1019
478	20250122	124400	40920405	979	979	979	979	0
479	20250122	124300	40920405	979	979	979	979	0
480	20250122	124200	40920405	979	979	979	979	9
481	20250122	124100	40911594	979	979	979	979	0
482	20250122	124000	40911594	979	979	979	979	0
483	20250122	123900	40911594	979	979	979	979	0
484	20250122	123800	40911594	979	979	979	979	0
485	20250122	123700	40911594	979	979	979	979	0
486	20250122	123600	40911594	979	979	979	979	0
487	20250122	123500	40911594	979	979	979	979	0
488	20250122	123400	40911594	979	979	979	979	0
489	20250122	123300	40911594	979	979	979	979	0
490	20250122	123200	40911594	979	979	979	979	0
491	20250122	123100	40911594	979	979	979	979	0
492	20250122	123000	40911594	979	979	979	979	0
493	20250122	122900	40911594	979	979	979	979	0
494	20250122	122800	40911594	979	979	979	979	0
495	20250122	122700	40911594	979	979	979	979	10
496	20250122	122600	40901804	979	979	979	979	20
497	20250122	122500	40882224	979	979	979	979	57
498	20250122	122400	40826421	979	979	979	979	0
499	20250122	122300	40826421	979	979	979	979	50
500	20250122	122200	40777471	979	979	979	979	0
501	20250122	122100	40777471	979	979	979	979	0
502	20250122	122000	40777471	979	979	979	979	1
503	20250122	121900	40776492	979	979	979	979	0
504	20250122	121800	40776492	979	979	979	979	0
505	20250122	121700	40776492	979	979	979	979	0
506	20250122	121600	40776492	979	979	979	979	0
507	20250122	121500	40776492	979	979	979	979	0
508	20250122	121400	40776492	979	979	979	979	0
509	20250122	121300	40776492	979	979	979	979	0
510	20250122	121200	40776492	979	979	979	979	0
511	20250122	121100	40776492	979	979	979	979	0
512	20250122	121000	40776492	979	979	979	979	100
513	20250122	120900	40678592	979	979	979	979	0
514	20250122	120800	40678592	979	979	979	979	0
515	20250122	120700	40678592	979	979	979	979	3
516	20250122	120600	40675655	979	979	979	979	0
517	20250122	120500	40675655	979	979	979	979	0
518	20250122	120400	40675655	979	980	980	979	2
519	20250122	120300	40673696	980	980	980	980	0
520	20250122	120200	40673696	980	980	980	980	1
521	20250122	120100	40672716	980	980	980	980	0
522	20250122	120000	40672716	980	980	980	980	0
523	20250122	115900	40672716	980	980	980	980	0
524	20250122	115800	40672716	980	980	980	980	0
525	20250122	115700	40672716	980	980	980	980	0
526	20250122	115600	40672716	980	980	980	980	115
527	20250122	115500	40560016	979	979	979	979	0
528	20250122	115400	40560016	979	979	979	979	0
529	20250122	115300	40560016	979	979	979	979	0
530	20250122	115200	40560016	979	979	979	979	0
531	20250122	115100	40560016	979	979	979	979	0
532	20250122	115000	40560016	979	979	979	979	0
533	20250122	114900	40560016	979	979	979	979	0
534	20250122	114800	40560016	979	979	979	979	0
535	20250122	114700	40560016	979	979	979	979	0
536	20250122	114600	40560016	979	980	980	979	2
537	20250122	114500	40558057	980	980	980	980	0
538	20250122	114400	40558057	980	980	980	980	0
539	20250122	114300	40558057	980	980	980	980	0
540	20250122	114200	40558057	980	980	980	980	0
541	20250122	114100	40558057	980	980	980	980	0
542	20250122	114000	40558057	980	980	980	980	0
543	20250122	113900	40558057	980	980	980	980	0
544	20250122	113800	40558057	980	980	980	980	0
545	20250122	113700	40558057	980	980	980	980	0
546	20250122	113600	40558057	980	980	980	980	1
547	20250122	113500	40557077	980	980	980	980	10
548	20250122	113400	40547277	980	980	980	980	0
549	20250122	113300	40547277	980	980	980	980	0
550	20250122	113200	40547277	980	980	980	980	0
551	20250122	113100	40547277	980	980	980	980	0
552	20250122	113000	40547277	980	980	980	980	0
553	20250122	112900	40547277	980	980	980	980	0
554	20250122	112800	40547277	980	980	980	980	2000
555	20250122	112700	38587277	980	980	980	980	0
556	20250122	112600	38587277	980	980	980	980	0
557	20250122	112500	38587277	980	980	980	980	0
558	20250122	112400	38587277	980	980	980	980	0
559	20250122	112300	38587277	980	980	980	980	0
560	20250122	112200	38587277	980	980	980	980	0
561	20250122	112100	38587277	980	980	980	980	55
562	20250122	112000	38533377	982	982	982	982	0
563	20250122	111900	38533377	982	982	982	982	0
564	20250122	111800	38533377	982	982	982	982	0
565	20250122	111700	38533377	982	982	982	982	0
566	20250122	111600	38533377	982	982	982	982	0
567	20250122	111500	38533377	982	982	982	982	0
568	20250122	111400	38533377	982	982	982	982	0
569	20250122	111300	38533377	982	982	982	982	0
570	20250122	111200	38533377	982	982	982	982	0
571	20250122	111100	38533377	982	982	982	982	2
572	20250122	111000	38531413	982	982	982	982	0
573	20250122	110900	38531413	982	982	982	982	0
574	20250122	110800	38531413	982	982	982	982	0
575	20250122	110700	38531413	982	982	982	982	200
576	20250122	110600	38335013	976	977	977	976	150
577	20250122	110500	38188593	982	982	982	982	0
578	20250122	110400	38188593	982	982	982	982	0
579	20250122	110300	38188593	982	982	982	982	0
580	20250122	110200	38188593	982	982	982	982	100
581	20250122	110100	38090393	982	982	982	982	0
582	20250122	110000	38090393	982	982	982	982	0
583	20250122	105900	38090393	982	982	982	982	0
584	20250122	105800	38090393	982	982	982	982	0
585	20250122	105700	38090393	982	982	982	982	0
586	20250122	105600	38090393	982	982	982	982	0
587	20250122	105500	38090393	982	982	982	982	1
588	20250122	105400	38089411	976	976	976	976	0
589	20250122	105300	38089411	976	976	976	976	50
590	20250122	105200	38040611	982	982	982	982	0
591	20250122	105100	38040611	982	982	982	982	0
592	20250122	105000	38040611	982	982	982	982	0
593	20250122	104900	38040611	982	982	982	982	1
594	20250122	104800	38039629	976	977	977	976	537
595	20250122	104700	37515199	983	983	983	983	0
596	20250122	104600	37515199	983	983	983	983	0
597	20250122	104500	37515199	983	983	983	983	10
598	20250122	104400	37505369	983	983	983	983	20
599	20250122	104300	37485709	983	983	983	983	0
600	20250122	104200	37485709	983	983	983	983	0
601	20250122	104100	37485709	983	983	983	983	0
602	20250122	104000	37485709	983	983	983	983	0
603	20250122	103900	37485709	983	983	983	983	0
604	20250122	103800	37485709	983	983	983	983	0
605	20250122	103700	37485709	983	983	983	983	0
606	20250122	103600	37485709	983	983	983	983	0
607	20250122	103500	37485709	983	983	983	983	0
608	20250122	103400	37485709	983	983	983	983	0
609	20250122	103300	37485709	983	983	983	983	0
610	20250122	103200	37485709	983	983	983	983	0
611	20250122	103100	37485709	983	983	983	983	0
612	20250122	103000	37485709	983	983	983	983	0
613	20250122	102900	37485709	983	983	983	983	1
614	20250122	102800	37484726	976	978	978	976	3000
615	20250122	102700	34552046	984	984	984	984	0
616	20250122	102600	34552046	984	984	984	984	0
617	20250122	102500	34552046	984	984	984	984	0
618	20250122	102400	34552046	984	984	984	984	0
619	20250122	102300	34552046	984	984	984	984	0
620	20250122	102200	34552046	984	984	984	984	1
621	20250122	102100	34551062	978	978	978	978	2064
622	20250122	102000	32532470	979	979	979	979	900
623	20250122	101900	31651370	984	984	984	984	0
624	20250122	101800	31651370	984	984	984	984	1
625	20250122	101700	31650386	978	978	978	978	1500
626	20250122	101600	30183386	984	984	984	984	1
627	20250122	101500	30182402	979	981	981	979	2000
628	20250122	101400	28223982	985	985	985	985	0
629	20250122	101300	28223982	985	985	985	985	0
630	20250122	101200	28223982	985	985	985	985	0
631	20250122	101100	28223982	985	985	985	985	0
632	20250122	101000	28223982	985	985	985	985	0
633	20250122	100900	28223982	985	985	985	985	0
634	20250122	100800	28223982	985	985	985	985	0
635	20250122	100700	28223982	985	985	985	985	0
636	20250122	100600	28223982	985	985	985	985	5
637	20250122	100500	28219057	986	986	986	986	0
638	20250122	100400	28219057	986	986	986	986	0
639	20250122	100300	28219057	986	986	986	986	2
640	20250122	100200	28217085	986	986	986	986	0
641	20250122	100100	28217085	986	986	986	986	0
642	20250122	100000	28217085	986	986	986	986	1
643	20250122	095900	28216099	981	981	981	981	150
644	20250122	095800	28068949	986	986	986	986	0
645	20250122	095700	28068949	986	986	986	986	0
646	20250122	095600	28068949	986	986	986	986	0
647	20250122	095500	28068949	986	986	986	986	10
648	20250122	095400	28059089	987	987	987	987	0
649	20250122	095300	28059089	987	987	987	987	0
650	20250122	095200	28059089	987	987	987	987	0
651	20250122	095100	28059089	987	987	987	987	0
652	20250122	095000	28059089	987	987	987	987	0
653	20250122	094900	28059089	987	987	987	987	0
654	20250122	094800	28059089	987	987	987	987	0
655	20250122	094700	28059089	987	987	987	987	0
656	20250122	094600	28059089	987	987	987	987	10
657	20250122	094500	28049219	987	987	987	987	0
658	20250122	094400	28049219	987	987	987	987	15
659	20250122	094300	28034414	987	987	987	987	0
660	20250122	094200	28034414	987	987	987	987	0
661	20250122	094100	28034414	987	987	987	987	1
662	20250122	094000	28033427	980	980	980	980	1000
663	20250122	093900	27053427	984	984	984	984	0
664	20250122	093800	27053427	984	983	984	982	1351
665	20250122	093700	25726643	983	983	983	983	1000
666	20250122	093600	24743643	984	984	984	984	0
667	20250122	093500	24743643	984	984	984	984	1064
668	20250122	093400	23696667	984	984	984	984	5883
669	20250122	093300	17907795	984	987	987	984	12
670	20250122	093200	17895957	984	984	984	984	2079
671	20250122	093100	15850221	984	984	984	984	130
672	20250122	093000	15722301	987	984	987	984	71
673	20250122	092900	15652404	988	988	988	988	0
674	20250122	092800	15652404	988	988	988	988	0
675	20250122	092700	15652404	988	988	988	988	0
676	20250122	092600	15652404	988	988	988	988	0
677	20250122	092500	15652404	988	984	988	984	2235
678	20250122	092400	13451902	985	985	985	985	0
679	20250122	092300	13451902	985	985	985	985	300
680	20250122	092200	13156402	988	988	988	988	0
681	20250122	092100	13156402	988	988	988	988	0
682	20250122	092000	13156402	988	988	988	988	30
683	20250122	091900	13126762	985	985	985	985	120
684	20250122	091800	13008562	990	990	990	990	3
685	20250122	091700	13005592	991	991	991	991	0
686	20250122	091600	13005592	991	991	991	991	0
687	20250122	091500	13005592	991	991	991	991	0
688	20250122	091400	13005592	991	990	991	990	403
689	20250122	091300	12606319	991	991	991	991	111
690	20250122	091200	12496318	991	991	991	991	0
691	20250122	091100	12496318	991	991	991	991	0
692	20250122	091000	12496318	991	990	991	990	200
693	20250122	090900	12298182	991	991	991	991	6000
694	20250122	090800	6352182	991	991	991	991	1
695	20250122	090700	6351191	992	992	992	992	0
696	20250122	090600	6351191	992	982	992	982	172
697	20250122	090500	6181777	970	982	982	970	4870
698	20250122	090400	1452689	973	973	973	973	0
699	20250122	090300	1452689	973	973	973	973	0
700	20250122	090200	1452689	973	973	973	973	0
701	20250122	090100	1452689	973	973	973	973	0
702	20250122	090000	1452689	973	973	973	973	1493