KissMeData/054090/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	193700	453730926	985	985	985	985	3427
3	20250122	193600	453730926	985	985	985	985	0
4	20250122	193500	453730926	985	985	985	985	0
5	20250122	193400	453730926	985	985	985	985	0
6	20250122	193300	453730926	985	985	985	985	0
7	20250122	193200	453730926	985	985	985	985	0
8	20250122	193100	453730926	985	985	985	985	0
9	20250122	193000	453730926	985	985	985	985	0
10	20250122	192900	453730926	985	985	985	985	0
11	20250122	192800	453730926	985	985	985	985	0
12	20250122	192700	453730926	985	985	985	985	0
13	20250122	192600	453730926	985	985	985	985	0
14	20250122	192500	453730926	985	985	985	985	0
15	20250122	192400	453730926	985	985	985	985	0
16	20250122	192300	453730926	985	985	985	985	0
17	20250122	192200	453730926	985	985	985	985	0
18	20250122	192100	453730926	985	985	985	985	0
19	20250122	192000	453730926	985	985	985	985	0
20	20250122	191900	453730926	985	985	985	985	0
21	20250122	191800	453730926	985	985	985	985	0
22	20250122	191700	453730926	985	985	985	985	0
23	20250122	191600	453730926	985	985	985	985	0
24	20250122	191500	453730926	985	985	985	985	0
25	20250122	191400	453730926	985	985	985	985	0
26	20250122	191300	453730926	985	985	985	985	0
27	20250122	191200	453730926	985	985	985	985	0
28	20250122	191100	453730926	985	985	985	985	0
29	20250122	191000	453730926	985	985	985	985	0
30	20250122	190900	453730926	985	985	985	985	0
31	20250122	190800	453730926	985	985	985	985	0
32	20250122	190700	453730926	985	985	985	985	3427
33	20250122	190600	453730926	985	985	985	985	0
34	20250122	190500	453730926	985	985	985	985	0
35	20250122	190400	453730926	985	985	985	985	0
36	20250122	190300	453730926	985	985	985	985	0
37	20250122	190200	453730926	985	985	985	985	0
38	20250122	190100	453730926	985	985	985	985	0
39	20250122	190000	453730926	985	985	985	985	0
40	20250122	185900	453730926	985	985	985	985	0
41	20250122	185800	453730926	985	985	985	985	0
42	20250122	185700	453730926	985	985	985	985	0
43	20250122	185600	453730926	985	985	985	985	0
44	20250122	185500	453730926	985	985	985	985	0
45	20250122	185400	453730926	985	985	985	985	0
46	20250122	185300	453730926	985	985	985	985	0
47	20250122	185200	453730926	985	985	985	985	0
48	20250122	185100	453730926	985	985	985	985	0
49	20250122	185000	453730926	985	985	985	985	0
50	20250122	184900	453730926	985	985	985	985	0
51	20250122	184800	453730926	985	985	985	985	0
52	20250122	184700	453730926	985	985	985	985	0
53	20250122	184600	453730926	985	985	985	985	0
54	20250122	184500	453730926	985	985	985	985	0
55	20250122	184400	453730926	985	985	985	985	0
56	20250122	184300	453730926	985	985	985	985	0
57	20250122	184200	453730926	985	985	985	985	0
58	20250122	184100	453730926	985	985	985	985	0
59	20250122	184000	453730926	985	985	985	985	0
60	20250122	183900	453730926	985	985	985	985	0
61	20250122	183800	453730926	985	985	985	985	0
62	20250122	183700	453730926	985	985	985	985	3427
63	20250122	183600	453730926	985	985	985	985	0
64	20250122	183500	453730926	985	985	985	985	0
65	20250122	183400	453730926	985	985	985	985	0
66	20250122	183300	453730926	985	985	985	985	0
67	20250122	183200	453730926	985	985	985	985	0
68	20250122	183100	453730926	985	985	985	985	0
69	20250122	183000	453730926	985	985	985	985	0
70	20250122	182900	453730926	985	985	985	985	0
71	20250122	182800	453730926	985	985	985	985	0
72	20250122	182700	453730926	985	985	985	985	0
73	20250122	182600	453730926	985	985	985	985	0
74	20250122	182500	453730926	985	985	985	985	0
75	20250122	182400	453730926	985	985	985	985	0
76	20250122	182300	453730926	985	985	985	985	0
77	20250122	182200	453730926	985	985	985	985	0
78	20250122	182100	453730926	985	985	985	985	0
79	20250122	182000	453730926	985	985	985	985	0
80	20250122	181900	453730926	985	985	985	985	0
81	20250122	181800	453730926	985	985	985	985	0
82	20250122	181700	453730926	985	985	985	985	0
83	20250122	181600	453730926	985	985	985	985	0
84	20250122	181500	453730926	985	985	985	985	0
85	20250122	181400	453730926	985	985	985	985	0
86	20250122	181300	453730926	985	985	985	985	0
87	20250122	181200	453730926	985	985	985	985	0
88	20250122	181100	453730926	985	985	985	985	0
89	20250122	181000	453730926	985	985	985	985	0
90	20250122	180900	453730926	985	985	985	985	0
91	20250122	180800	453730926	985	985	985	985	0
92	20250122	180700	453730926	985	985	985	985	3427
93	20250122	180600	453730926	985	985	985	985	0
94	20250122	180500	453730926	985	985	985	985	0
95	20250122	180400	453730926	985	985	985	985	0
96	20250122	180300	453730926	985	985	985	985	0
97	20250122	180200	453730926	985	985	985	985	0
98	20250122	180100	453730926	985	985	985	985	0
99	20250122	180000	453730926	985	985	985	985	0
100	20250122	175900	453730926	985	985	985	985	0
101	20250122	175800	453730926	985	985	985	985	0
102	20250122	175700	453730926	985	985	985	985	0
103	20250122	175600	453730926	985	985	985	985	0
104	20250122	175500	453730926	985	985	985	985	0
105	20250122	175400	453730926	985	985	985	985	0
106	20250122	175300	453730926	985	985	985	985	0
107	20250122	175200	453730926	985	985	985	985	0
108	20250122	175100	453730926	985	985	985	985	0
109	20250122	175000	453730926	985	985	985	985	0
110	20250122	174900	453730926	985	985	985	985	0
111	20250122	174800	453730926	985	985	985	985	0
112	20250122	174700	453730926	985	985	985	985	0
113	20250122	174600	453730926	985	985	985	985	0
114	20250122	174500	453730926	985	985	985	985	0
115	20250122	174400	453730926	985	985	985	985	0
116	20250122	174300	453730926	985	985	985	985	0
117	20250122	174200	453730926	985	985	985	985	0
118	20250122	174100	453730926	985	985	985	985	0
119	20250122	174000	453730926	985	985	985	985	0
120	20250122	173900	453730926	985	985	985	985	0
121	20250122	173800	453730926	985	985	985	985	0
122	20250122	173700	453730926	985	985	985	985	3427
123	20250122	173600	453730926	985	985	985	985	0
124	20250122	173500	453730926	985	985	985	985	0
125	20250122	173400	453730926	985	985	985	985	0
126	20250122	173300	453730926	985	985	985	985	0
127	20250122	173200	453730926	985	985	985	985	0
128	20250122	173100	453730926	985	985	985	985	0
129	20250122	173000	453730926	985	985	985	985	0
130	20250122	172900	453730926	985	985	985	985	0
131	20250122	172800	453730926	985	985	985	985	0
132	20250122	172700	453730926	985	985	985	985	0
133	20250122	172600	453730926	985	985	985	985	0
134	20250122	172500	453730926	985	985	985	985	0
135	20250122	172400	453730926	985	985	985	985	0
136	20250122	172300	453730926	985	985	985	985	0
137	20250122	172200	453730926	985	985	985	985	0
138	20250122	172100	453730926	985	985	985	985	0
139	20250122	172000	453730926	985	985	985	985	0
140	20250122	171900	453730926	985	985	985	985	0
141	20250122	171800	453730926	985	985	985	985	0
142	20250122	171700	453730926	985	985	985	985	0
143	20250122	171600	453730926	985	985	985	985	0
144	20250122	171500	453730926	985	985	985	985	0
145	20250122	171400	453730926	985	985	985	985	0
146	20250122	171300	453730926	985	985	985	985	0
147	20250122	171200	453730926	985	985	985	985	0
148	20250122	171100	453730926	985	985	985	985	0
149	20250122	171000	453730926	985	985	985	985	0
150	20250122	170900	453730926	985	985	985	985	0
151	20250122	170800	453730926	985	985	985	985	0
152	20250122	170700	453730926	985	985	985	985	3427
153	20250122	170600	453730926	985	985	985	985	0
154	20250122	170500	453730926	985	985	985	985	0
155	20250122	170400	453730926	985	985	985	985	0
156	20250122	170300	453730926	985	985	985	985	0
157	20250122	170200	453730926	985	985	985	985	0
158	20250122	170100	453730926	985	985	985	985	0
159	20250122	170000	453730926	985	985	985	985	0
160	20250122	165900	453730926	985	985	985	985	0
161	20250122	165800	453730926	985	985	985	985	0
162	20250122	165700	453730926	985	985	985	985	0
163	20250122	165600	453730926	985	985	985	985	0
164	20250122	165500	453730926	985	985	985	985	0
165	20250122	165400	453730926	985	985	985	985	0
166	20250122	165300	453730926	985	985	985	985	0
167	20250122	165200	453730926	985	985	985	985	0
168	20250122	165100	453730926	985	985	985	985	0
169	20250122	165000	453730926	985	985	985	985	0
170	20250122	164900	453730926	985	985	985	985	0
171	20250122	164800	453730926	985	985	985	985	0
172	20250122	164700	453730926	985	985	985	985	0
173	20250122	164600	453730926	985	985	985	985	0
174	20250122	164500	453730926	985	985	985	985	0
175	20250122	164400	453730926	985	985	985	985	0
176	20250122	164300	453730926	985	985	985	985	0
177	20250122	164200	453730926	985	985	985	985	0
178	20250122	164100	453730926	985	985	985	985	0
179	20250122	164000	453730926	985	985	985	985	0
180	20250122	163900	453730926	985	985	985	985	0
181	20250122	163800	453730926	985	985	985	985	0
182	20250122	163700	453730926	985	985	985	985	3427
183	20250122	163600	453730926	985	985	985	985	0
184	20250122	163500	453730926	985	985	985	985	0
185	20250122	163400	453730926	985	985	985	985	0
186	20250122	163300	453730926	985	985	985	985	0
187	20250122	163200	453730926	985	985	985	985	0
188	20250122	163100	453730926	985	985	985	985	0
189	20250122	163000	453730926	985	985	985	985	0
190	20250122	162900	453730926	985	985	985	985	0
191	20250122	162800	453730926	985	985	985	985	0
192	20250122	162700	453730926	985	985	985	985	0
193	20250122	162600	453730926	985	985	985	985	0
194	20250122	162500	453730926	985	985	985	985	0
195	20250122	162400	453730926	985	985	985	985	0
196	20250122	162300	453730926	985	985	985	985	0
197	20250122	162200	453730926	985	985	985	985	0
198	20250122	162100	453730926	985	985	985	985	0
199	20250122	162000	453730926	985	985	985	985	0
200	20250122	161900	453730926	985	985	985	985	0
201	20250122	161800	453730926	985	985	985	985	0
202	20250122	161700	453730926	985	985	985	985	0
203	20250122	161600	453730926	985	985	985	985	0
204	20250122	161500	453730926	985	985	985	985	0
205	20250122	161400	453730926	985	985	985	985	0
206	20250122	161300	453730926	985	985	985	985	0
207	20250122	161200	453730926	985	985	985	985	0
208	20250122	161100	453730926	985	985	985	985	0
209	20250122	161000	453730926	985	985	985	985	0
210	20250122	160900	453730926	985	985	985	985	0
211	20250122	160800	453730926	985	985	985	985	0
212	20250122	160700	453730926	985	985	985	985	3427
213	20250122	160600	453730926	985	985	985	985	0
214	20250122	160500	453730926	985	985	985	985	0
215	20250122	160400	453730926	985	985	985	985	0
216	20250122	160300	453730926	985	985	985	985	0
217	20250122	160200	453730926	985	985	985	985	0
218	20250122	160100	453730926	985	985	985	985	0
219	20250122	160000	453730926	985	985	985	985	0
220	20250122	155900	453730926	985	985	985	985	0
221	20250122	155800	453730926	985	985	985	985	0
222	20250122	155700	453730926	985	985	985	985	0
223	20250122	155600	453730926	985	985	985	985	0
224	20250122	155500	453730926	985	985	985	985	0
225	20250122	155400	453730926	985	985	985	985	0
226	20250122	155300	453730926	985	985	985	985	0
227	20250122	155200	453730926	985	985	985	985	0
228	20250122	155100	453730926	985	985	985	985	0
229	20250122	155000	453730926	985	985	985	985	0
230	20250122	154900	453730926	985	985	985	985	0
231	20250122	154800	453730926	985	985	985	985	0
232	20250122	154700	453730926	985	985	985	985	0
233	20250122	154600	453730926	985	985	985	985	0
234	20250122	154500	453730926	985	985	985	985	0
235	20250122	154400	453730926	985	985	985	985	0
236	20250122	154300	453730926	985	985	985	985	0
237	20250122	154200	453730926	985	985	985	985	0
238	20250122	154100	453730926	985	985	985	985	0
239	20250122	154000	453730926	985	985	985	985	0
240	20250122	153900	453730926	985	985	985	985	0
241	20250122	153800	453730926	985	985	985	985	0
242	20250122	153700	453730926	985	985	985	985	3427
243	20250122	153600	453730926	985	985	985	985	0
244	20250122	153500	453730926	985	985	985	985	0
245	20250122	153400	453730926	985	985	985	985	0
246	20250122	153300	453730926	985	985	985	985	0
247	20250122	153200	453730926	985	985	985	985	0
248	20250122	153100	453730926	985	985	985	985	0
249	20250122	153000	453730926	985	985	985	985	3427
250	20250122	152900	450355331	985	985	985	985	0
251	20250122	152800	450355331	985	985	985	985	0
252	20250122	152700	450355331	985	985	985	985	0
253	20250122	152600	450355331	985	985	985	985	0
254	20250122	152500	450355331	985	985	985	985	0
255	20250122	152400	450355331	985	985	985	985	0
256	20250122	152300	450355331	985	985	985	985	0
257	20250122	152200	450355331	985	985	985	985	0
258	20250122	152100	450355331	985	985	985	985	0
259	20250122	152000	450355331	985	985	985	985	0
260	20250122	151900	450355331	985	992	992	982	10914
261	20250122	151800	439541073	992	993	995	992	804
262	20250122	151700	438741826	996	993	996	992	1000
263	20250122	151600	437749802	992	993	993	992	600
264	20250122	151500	437154552	992	993	993	992	3048
265	20250122	151400	434129636	993	993	993	992	440
266	20250122	151300	433693086	992	993	993	992	650
267	20250122	151200	433048214	992	992	992	992	0
268	20250122	151100	433048214	992	993	993	992	500
269	20250122	151000	432551756	993	994	994	993	1093
270	20250122	150900	431466403	997	997	997	997	0
271	20250122	150800	431466403	997	997	997	997	24
272	20250122	150700	431442475	993	994	998	993	1101
273	20250122	150600	430348078	998	994	998	994	749
274	20250122	150500	429602576	996	996	998	995	518
275	20250122	150400	429086640	996	996	996	996	90
276	20250122	150300	428997000	994	997	997	993	626
277	20250122	150200	428372979	997	997	997	997	401
278	20250122	150100	427973182	996	996	996	996	2
279	20250122	150000	427971190	997	997	997	997	0
280	20250122	145900	427971190	997	997	997	997	0
281	20250122	145800	427971190	997	997	997	997	10
282	20250122	145700	427961220	997	997	997	997	0
283	20250122	145600	427961220	997	997	997	997	21
284	20250122	145500	427940283	997	997	997	997	0
285	20250122	145400	427940283	997	997	997	997	1
286	20250122	145300	427939286	997	994	997	991	5441
287	20250122	145200	422539704	994	994	994	994	927
288	20250122	145100	421618266	994	999	999	994	5258
289	20250122	145000	416382721	1000	1000	1000	1000	500
290	20250122	144900	415882721	1005	1005	1005	1005	0
291	20250122	144800	415882721	1005	1005	1005	1005	0
292	20250122	144700	415882721	1005	1005	1005	1005	384
293	20250122	144600	415496801	1005	1000	1006	998	819
294	20250122	144500	414677441	1002	1003	1003	1002	3011
295	20250122	144400	411660410	1003	1004	1004	1003	913
296	20250122	144300	410744636	1004	1008	1008	1004	1068
297	20250122	144200	409672158	1009	1009	1009	1009	10
298	20250122	144100	409662068	1010	1010	1010	1004	838
299	20250122	144000	408819267	1010	1005	1010	1004	2218
300	20250122	143900	406581575	1010	1010	1010	1009	647
301	20250122	143800	405928165	1004	1009	1010	1004	3210
302	20250122	143700	402686465	1009	1008	1009	1008	1110
303	20250122	143600	401566975	1005	1002	1005	1002	1259
304	20250122	143500	400303445	1001	997	1001	997	2103
305	20250122	143400	398201769	997	996	997	996	13
306	20250122	143300	398188812	997	995	997	994	309
307	20250122	143200	397881375	995	995	995	995	103
308	20250122	143100	397778890	991	992	993	991	93
309	20250122	143000	397686602	993	985	993	985	2744
310	20250122	142900	394972344	985	985	985	985	200
311	20250122	142800	394775344	985	983	985	983	132
312	20250122	142700	394645364	985	985	985	985	0
313	20250122	142600	394645364	985	985	985	985	0
314	20250122	142500	394645364	985	982	985	982	241
315	20250122	142400	394408067	982	984	984	982	1219
316	20250122	142300	393210925	982	982	982	982	0
317	20250122	142200	393210925	982	982	982	982	0
318	20250122	142100	393210925	982	982	982	982	0
319	20250122	142000	393210925	982	982	982	982	0
320	20250122	141900	393210925	982	982	982	982	100
321	20250122	141800	393112725	985	985	985	985	0
322	20250122	141700	393112725	985	985	985	985	0
323	20250122	141600	393112725	985	985	985	985	0
324	20250122	141500	393112725	985	982	985	981	171
325	20250122	141400	392944959	985	985	985	985	0
326	20250122	141300	392944959	985	985	985	985	0
327	20250122	141200	392944959	985	982	985	981	34
328	20250122	141100	392911570	985	985	985	985	0
329	20250122	141000	392911570	985	985	985	985	3
330	20250122	140900	392908615	981	987	987	981	134
331	20250122	140800	392776777	987	985	987	985	78
332	20250122	140700	392699945	986	986	986	986	500
333	20250122	140600	392206945	986	986	986	986	110
334	20250122	140500	392098485	986	986	986	986	300
335	20250122	140400	391802685	986	986	986	986	55
336	20250122	140300	391748455	986	986	986	986	3
337	20250122	140200	391745497	986	986	986	986	50
338	20250122	140100	391696197	986	986	986	986	0
339	20250122	140000	391696197	986	985	986	985	100
340	20250122	135900	391597607	981	987	987	979	744
341	20250122	135800	390867752	984	987	987	984	17
342	20250122	135700	390851007	987	987	987	987	523
343	20250122	135600	390334806	988	983	988	983	1120
344	20250122	135500	389230459	982	983	983	982	74
345	20250122	135400	389157719	986	986	986	986	0
346	20250122	135300	389157719	986	983	986	983	5
347	20250122	135200	389152801	983	984	984	983	7
348	20250122	135100	389145919	986	985	986	985	2
349	20250122	135000	389143948	987	987	987	987	0
350	20250122	134900	389143948	987	987	987	987	0
351	20250122	134800	389143948	987	985	987	985	14
352	20250122	134700	389130156	986	986	986	986	11
353	20250122	134600	389119310	987	987	987	987	33
354	20250122	134500	389086739	987	987	987	987	0
355	20250122	134400	389086739	987	987	987	987	0
356	20250122	134300	389086739	987	987	987	987	3
357	20250122	134200	389083778	987	987	987	987	21
358	20250122	134100	389063051	983	978	983	978	6064
359	20250122	134000	383124082	978	978	978	978	314
360	20250122	133900	382816990	978	978	978	978	130
361	20250122	133800	382689850	979	976	979	976	1278
362	20250122	133700	381442069	976	976	976	976	9
363	20250122	133600	381433285	973	973	973	973	403
364	20250122	133500	381041166	973	973	973	973	3
365	20250122	133400	381038247	973	973	973	973	0
366	20250122	133300	381038247	973	972	973	972	680
367	20250122	133200	380377278	972	972	972	972	17
368	20250122	133100	380360754	973	972	973	972	615
369	20250122	133000	379762373	973	974	974	973	97
370	20250122	132900	379667942	974	973	974	973	100
371	20250122	132800	379570592	974	973	974	973	351
372	20250122	132700	379229068	973	973	973	973	150
373	20250122	132600	379083118	973	973	973	973	0
374	20250122	132500	379083118	973	974	974	973	137
375	20250122	132400	378949803	974	974	974	974	0
376	20250122	132300	378949803	974	974	974	974	30
377	20250122	132200	378920583	976	976	976	976	0
378	20250122	132100	378920583	976	976	976	976	0
379	20250122	132000	378920583	976	976	976	976	891
380	20250122	131900	378050967	976	976	976	976	100
381	20250122	131800	377953367	975	975	975	975	0
382	20250122	131700	377953367	975	975	975	975	30
383	20250122	131600	377924117	974	974	974	974	56
384	20250122	131500	377869573	974	973	974	973	2526
385	20250122	131400	375411767	972	973	973	972	13
386	20250122	131300	375399121	972	972	972	972	1026
387	20250122	131200	374401849	973	973	973	973	103
388	20250122	131100	374301630	972	972	972	972	15
389	20250122	131000	374287050	972	972	972	972	0
390	20250122	130900	374287050	972	971	972	971	527
391	20250122	130800	373775051	972	972	972	972	2
392	20250122	130700	373773107	971	971	971	971	252
393	20250122	130600	373528415	971	971	971	971	0
394	20250122	130500	373528415	971	971	971	971	0
395	20250122	130400	373528415	971	971	971	971	150
396	20250122	130300	373382765	971	971	971	971	76
397	20250122	130200	373308969	971	971	971	971	10
398	20250122	130100	373299259	971	971	971	971	10
399	20250122	130000	373289549	972	972	972	972	0
400	20250122	125900	373289549	972	972	972	972	0
401	20250122	125800	373289549	972	972	972	972	30
402	20250122	125700	373260389	970	970	970	970	1
403	20250122	125600	373259419	971	970	971	970	172
404	20250122	125500	373092417	971	971	971	971	0
405	20250122	125400	373092417	971	971	971	971	30
406	20250122	125300	373063287	971	971	971	971	0
407	20250122	125200	373063287	971	971	971	971	3
408	20250122	125100	373060374	971	971	971	971	0
409	20250122	125000	373060374	971	971	971	971	5
410	20250122	124900	373055519	970	970	970	970	240
411	20250122	124800	372822719	970	970	970	970	0
412	20250122	124700	372822719	970	970	970	970	0
413	20250122	124600	372822719	970	970	970	970	0
414	20250122	124500	372822719	970	970	970	970	0
415	20250122	124400	372822719	970	972	972	970	75
416	20250122	124300	372749959	969	970	970	969	1583
417	20250122	124200	371215892	970	970	970	970	350
418	20250122	124100	370876392	972	972	972	972	1
419	20250122	124000	370875420	969	969	969	969	0
420	20250122	123900	370875420	969	969	969	969	31
421	20250122	123800	370845381	969	969	969	969	90
422	20250122	123700	370758171	970	970	970	970	376
423	20250122	123600	370393451	970	970	970	970	0
424	20250122	123500	370393451	970	971	971	970	443
425	20250122	123400	369963528	971	971	971	971	5
426	20250122	123300	369958673	972	972	972	972	0
427	20250122	123200	369958673	972	972	972	972	0
428	20250122	123100	369958673	972	972	972	972	201
429	20250122	123000	369763301	972	972	972	972	358
430	20250122	122900	369415325	972	972	972	972	0
431	20250122	122800	369415325	972	970	972	970	56
432	20250122	122700	369360905	972	972	972	972	25
433	20250122	122600	369336605	972	972	972	972	0
434	20250122	122500	369336605	972	972	972	972	10
435	20250122	122400	369326885	972	972	972	972	0
436	20250122	122300	369326885	972	972	972	972	30
437	20250122	122200	369297725	972	970	972	970	57
438	20250122	122100	369242389	969	969	969	969	0
439	20250122	122000	369242389	969	969	969	969	0
440	20250122	121900	369242389	969	970	970	969	40
441	20250122	121800	369203619	969	970	970	969	138
442	20250122	121700	369069760	970	970	970	970	1
443	20250122	121600	369068790	970	970	970	970	1
444	20250122	121500	369067820	969	969	969	969	0
445	20250122	121400	369067820	969	969	969	969	0
446	20250122	121300	369067820	969	969	969	969	0
447	20250122	121200	369067820	969	969	969	969	52
448	20250122	121100	369017432	969	970	970	969	1578
449	20250122	121000	367487733	971	971	971	971	0
450	20250122	120900	367487733	971	971	971	971	0
451	20250122	120800	367487733	971	971	971	971	349
452	20250122	120700	367148854	968	968	968	968	0
453	20250122	120600	367148854	968	968	968	968	3
454	20250122	120500	367145950	968	968	968	968	0
455	20250122	120400	367145950	968	968	968	968	0
456	20250122	120300	367145950	968	968	968	968	2
457	20250122	120200	367144014	972	973	973	972	10
458	20250122	120100	367134293	968	968	968	968	6
459	20250122	120000	367128485	973	973	973	973	1
460	20250122	115900	367127512	968	970	970	968	916
461	20250122	115800	366239624	973	973	973	973	0
462	20250122	115700	366239624	973	973	973	973	0
463	20250122	115600	366239624	973	973	973	973	11
464	20250122	115500	366228921	968	973	973	968	558
465	20250122	115400	365688674	973	973	973	973	0
466	20250122	115300	365688674	973	973	973	973	0
467	20250122	115200	365688674	973	973	973	973	0
468	20250122	115100	365688674	973	973	973	973	105
469	20250122	115000	365586509	972	972	972	972	1191
470	20250122	114900	364428857	972	972	972	972	214
471	20250122	114800	364220849	967	967	967	967	235
472	20250122	114700	363993604	967	968	968	967	14
473	20250122	114600	363980056	968	967	968	967	48
474	20250122	114500	363933595	968	968	968	968	48
475	20250122	114400	363887131	968	968	968	968	500
476	20250122	114300	363403131	968	968	968	968	614
477	20250122	114200	362808779	968	968	969	968	92
478	20250122	114100	362719722	968	967	968	967	152
479	20250122	114000	362572736	966	966	966	966	471
480	20250122	113900	362117750	968	968	968	968	10
481	20250122	113800	362108070	968	968	968	968	0
482	20250122	113700	362108070	968	968	968	968	200
483	20250122	113600	361914470	967	967	967	967	0
484	20250122	113500	361914470	967	967	967	967	18
485	20250122	113400	361897064	967	967	967	967	4
486	20250122	113300	361893196	969	969	969	969	1
487	20250122	113200	361892227	966	966	966	966	1
488	20250122	113100	361891261	969	969	969	969	100
489	20250122	113000	361794361	969	966	969	966	19
490	20250122	112900	361776004	967	968	968	967	1221
491	20250122	112800	360594997	967	974	974	967	2127
492	20250122	112700	358536158	975	975	975	975	0
493	20250122	112600	358536158	975	975	975	975	3
494	20250122	112500	358533233	970	969	970	969	1333
495	20250122	112400	357241356	971	971	971	971	500
496	20250122	112300	356755856	971	969	971	969	152
497	20250122	112200	356608566	971	971	971	971	0
498	20250122	112100	356608566	971	971	971	971	10
499	20250122	112000	356598856	971	969	971	969	381
500	20250122	111900	356229665	967	967	967	967	1000
501	20250122	111800	355262665	969	969	969	969	2
502	20250122	111700	355260727	967	968	968	967	1332
503	20250122	111600	353972677	968	969	969	968	30
504	20250122	111500	353943617	969	968	969	967	260
505	20250122	111400	353692072	968	968	968	968	1051
506	20250122	111300	352674704	969	969	969	969	538
507	20250122	111200	352153382	971	971	971	971	0
508	20250122	111100	352153382	971	971	971	971	0
509	20250122	111000	352153382	971	971	971	971	0
510	20250122	110900	352153382	971	969	971	968	14098
511	20250122	110800	338482438	970	969	970	969	601
512	20250122	110700	337899969	970	971	971	970	1240
513	20250122	110600	336695930	971	971	971	971	862
514	20250122	110500	335858928	970	970	970	970	309
515	20250122	110400	335559198	969	969	969	969	2428
516	20250122	110300	333206466	970	969	970	969	54
517	20250122	110200	333154139	970	970	970	970	35
518	20250122	110100	333120189	970	971	971	970	7447
519	20250122	110000	325894490	971	971	971	971	2808
520	20250122	105900	323167922	971	972	972	971	3888
521	20250122	105800	319390199	973	975	975	973	8344
522	20250122	105700	311268097	975	976	976	975	1206
523	20250122	105600	310091242	976	978	978	976	105
524	20250122	105500	309988562	978	978	978	978	1530
525	20250122	105400	308492222	978	979	979	978	247
526	20250122	105300	308250562	981	981	981	981	2
527	20250122	105200	308248600	979	979	980	979	1009
528	20250122	105100	307260639	979	979	979	979	151
529	20250122	105000	307112810	978	978	978	978	840
530	20250122	104900	306291290	979	979	979	979	110
531	20250122	104800	306183600	979	979	979	979	100
532	20250122	104700	306085700	974	974	974	974	0
533	20250122	104600	306085700	974	974	974	974	112
534	20250122	104500	305976612	979	979	979	979	0
535	20250122	104400	305976612	979	979	979	979	2
536	20250122	104300	305974654	974	974	974	974	329
537	20250122	104200	305654208	973	976	976	973	4885
538	20250122	104100	300895044	976	976	976	976	0
539	20250122	104000	300895044	976	976	976	976	0
540	20250122	103900	300895044	976	976	976	976	9
541	20250122	103800	300886260	980	980	980	980	0
542	20250122	103700	300886260	980	980	980	980	0
543	20250122	103600	300886260	980	976	980	976	203
544	20250122	103500	300687716	980	980	980	980	0
545	20250122	103400	300687716	980	980	980	980	0
546	20250122	103300	300687716	980	977	980	977	510
547	20250122	103200	300188629	977	977	977	977	5
548	20250122	103100	300183744	977	977	977	977	212
549	20250122	103000	299976620	977	977	977	977	102
550	20250122	102900	299876966	977	977	977	977	0
551	20250122	102800	299876966	977	977	977	977	202
552	20250122	102700	299679612	976	976	976	976	0
553	20250122	102600	299679612	976	976	976	976	0
554	20250122	102500	299679612	976	976	976	976	513
555	20250122	102400	299178924	976	976	978	976	412
556	20250122	102300	298776810	978	978	978	978	10
557	20250122	102200	298767030	976	976	976	976	5
558	20250122	102100	298762150	976	976	976	976	47
559	20250122	102000	298716278	976	974	976	974	172
560	20250122	101900	298548707	974	974	974	973	649
561	20250122	101800	297917161	973	973	973	973	102
562	20250122	101700	297817915	973	973	973	973	301
563	20250122	101600	297525042	972	973	973	972	1200
564	20250122	101500	296357842	972	974	974	972	781
565	20250122	101400	295597460	974	972	974	972	3116
566	20250122	101300	292562764	973	973	973	973	0
567	20250122	101200	292562764	973	975	975	973	3180
568	20250122	101100	289465242	975	977	977	975	2012
569	20250122	101000	287502816	976	976	976	976	1961
570	20250122	100900	285588880	980	979	980	979	1000
571	20250122	100800	284609112	976	978	979	976	1198
572	20250122	100700	283437849	978	975	978	975	838
573	20250122	100600	282619914	975	975	975	975	931
574	20250122	100500	281712189	976	976	976	976	500
575	20250122	100400	281224189	976	976	976	976	112
576	20250122	100300	281114877	976	976	976	976	1108
577	20250122	100200	280033469	977	977	977	977	24
578	20250122	100100	280010021	979	979	979	979	48
579	20250122	100000	279963029	979	979	979	979	270
580	20250122	095900	279698699	976	979	979	976	101
581	20250122	095800	279600116	975	975	975	975	1734
582	20250122	095700	277909466	975	979	979	975	172
583	20250122	095600	277741411	979	979	979	979	42
584	20250122	095500	277700293	979	979	979	979	101
585	20250122	095400	277601414	977	977	977	977	50
586	20250122	095300	277552564	975	977	977	975	1923
587	20250122	095200	275676161	977	977	977	977	870
588	20250122	095100	274826171	979	979	979	979	3
589	20250122	095000	274823234	980	980	980	980	7
590	20250122	094900	274816374	975	976	976	975	1373
591	20250122	094800	273476868	976	976	977	975	1445
592	20250122	094700	272067035	977	975	977	975	1877
593	20250122	094600	270234443	974	974	974	974	120
594	20250122	094500	270117563	970	977	977	970	7500
595	20250122	094400	262839933	977	974	977	971	1488
596	20250122	094300	261393217	972	971	972	969	2002
597	20250122	094200	259453273	973	967	973	965	2496
598	20250122	094100	257041634	971	967	971	965	2695
599	20250122	094000	254435949	966	982	982	960	27601
600	20250122	093900	227621172	987	983	987	982	5291
601	20250122	093800	222417303	984	984	984	984	396
602	20250122	093700	222027639	987	987	987	987	23
603	20250122	093600	222004938	984	985	985	984	1421
604	20250122	093500	220606273	987	987	987	987	38
605	20250122	093400	220568767	984	984	984	983	1320
606	20250122	093300	219269889	983	985	985	983	2495
607	20250122	093200	216815909	990	992	992	990	2088
608	20250122	093100	214748506	993	996	1000	993	2309
609	20250122	093000	212455507	997	997	997	997	887
610	20250122	092900	211571168	1002	1002	1002	1002	0
611	20250122	092800	211571168	1002	997	1002	997	1289
612	20250122	092700	210285524	999	999	1000	999	2136
613	20250122	092600	208151651	1003	1003	1003	999	702
614	20250122	092500	207449308	1000	1003	1003	1000	831
615	20250122	092400	206617714	1003	1003	1007	1002	2832
616	20250122	092300	203774282	1009	993	1009	993	10367
617	20250122	092200	193408576	990	988	990	988	2552
618	20250122	092100	190884477	982	988	988	982	369
619	20250122	092000	190522105	981	982	982	981	5
620	20250122	091900	190517196	982	990	990	982	619
621	20250122	091800	189909274	990	987	990	987	9334
622	20250122	091700	180670294	993	978	993	978	1912
623	20250122	091600	178794715	978	982	982	972	6504
624	20250122	091500	172463263	982	979	982	979	4188
625	20250122	091400	168355738	971	970	973	970	2222
626	20250122	091300	166200369	962	970	971	961	6588
627	20250122	091200	159839610	970	970	971	960	14640
628	20250122	091100	145743188	968	976	976	968	15049
629	20250122	091000	131108631	976	976	976	976	558
630	20250122	090900	130564023	976	979	982	975	3297
631	20250122	090800	127336886	974	982	982	973	2843
632	20250122	090700	124567296	982	975	982	972	7405
633	20250122	090600	117356655	980	984	984	974	10189
634	20250122	090500	107373839	984	995	997	984	13687
635	20250122	090400	93815854	992	995	995	992	1103
636	20250122	090300	92718789	992	991	992	985	12694
637	20250122	090200	80159910	990	980	993	980	5641
638	20250122	090100	74609596	980	988	994	953	37164
639	20250122	090000	38374336	990	1008	1008	990	38190