KissMeData/084440/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	195800	79443752	979	979	979	979	839
3	20250122	195700	79443752	979	979	979	979	0
4	20250122	195600	79443752	979	979	979	979	0
5	20250122	195500	79443752	979	979	979	979	0
6	20250122	195400	79443752	979	979	979	979	0
7	20250122	195300	79443752	979	979	979	979	0
8	20250122	195200	79443752	979	979	979	979	0
9	20250122	195100	79443752	979	979	979	979	0
10	20250122	195000	79443752	979	979	979	979	0
11	20250122	194900	79443752	979	979	979	979	0
12	20250122	194800	79443752	979	979	979	979	0
13	20250122	194700	79443752	979	979	979	979	0
14	20250122	194600	79443752	979	979	979	979	0
15	20250122	194500	79443752	979	979	979	979	0
16	20250122	194400	79443752	979	979	979	979	0
17	20250122	194300	79443752	979	979	979	979	0
18	20250122	194200	79443752	979	979	979	979	0
19	20250122	194100	79443752	979	979	979	979	0
20	20250122	194000	79443752	979	979	979	979	0
21	20250122	193900	79443752	979	979	979	979	0
22	20250122	193800	79443752	979	979	979	979	0
23	20250122	193700	79443752	979	979	979	979	0
24	20250122	193600	79443752	979	979	979	979	0
25	20250122	193500	79443752	979	979	979	979	0
26	20250122	193400	79443752	979	979	979	979	0
27	20250122	193300	79443752	979	979	979	979	0
28	20250122	193200	79443752	979	979	979	979	0
29	20250122	193100	79443752	979	979	979	979	0
30	20250122	193000	79443752	979	979	979	979	0
31	20250122	192900	79443752	979	979	979	979	0
32	20250122	192800	79443752	979	979	979	979	839
33	20250122	192700	79443752	979	979	979	979	0
34	20250122	192600	79443752	979	979	979	979	0
35	20250122	192500	79443752	979	979	979	979	0
36	20250122	192400	79443752	979	979	979	979	0
37	20250122	192300	79443752	979	979	979	979	0
38	20250122	192200	79443752	979	979	979	979	0
39	20250122	192100	79443752	979	979	979	979	0
40	20250122	192000	79443752	979	979	979	979	0
41	20250122	191900	79443752	979	979	979	979	0
42	20250122	191800	79443752	979	979	979	979	0
43	20250122	191700	79443752	979	979	979	979	0
44	20250122	191600	79443752	979	979	979	979	0
45	20250122	191500	79443752	979	979	979	979	0
46	20250122	191400	79443752	979	979	979	979	0
47	20250122	191300	79443752	979	979	979	979	0
48	20250122	191200	79443752	979	979	979	979	0
49	20250122	191100	79443752	979	979	979	979	0
50	20250122	191000	79443752	979	979	979	979	0
51	20250122	190900	79443752	979	979	979	979	0
52	20250122	190800	79443752	979	979	979	979	0
53	20250122	190700	79443752	979	979	979	979	0
54	20250122	190600	79443752	979	979	979	979	0
55	20250122	190500	79443752	979	979	979	979	0
56	20250122	190400	79443752	979	979	979	979	0
57	20250122	190300	79443752	979	979	979	979	0
58	20250122	190200	79443752	979	979	979	979	0
59	20250122	190100	79443752	979	979	979	979	0
60	20250122	190000	79443752	979	979	979	979	0
61	20250122	185900	79443752	979	979	979	979	0
62	20250122	185800	79443752	979	979	979	979	839
63	20250122	185700	79443752	979	979	979	979	0
64	20250122	185600	79443752	979	979	979	979	0
65	20250122	185500	79443752	979	979	979	979	0
66	20250122	185400	79443752	979	979	979	979	0
67	20250122	185300	79443752	979	979	979	979	0
68	20250122	185200	79443752	979	979	979	979	0
69	20250122	185100	79443752	979	979	979	979	0
70	20250122	185000	79443752	979	979	979	979	0
71	20250122	184900	79443752	979	979	979	979	0
72	20250122	184800	79443752	979	979	979	979	0
73	20250122	184700	79443752	979	979	979	979	0
74	20250122	184600	79443752	979	979	979	979	0
75	20250122	184500	79443752	979	979	979	979	0
76	20250122	184400	79443752	979	979	979	979	0
77	20250122	184300	79443752	979	979	979	979	0
78	20250122	184200	79443752	979	979	979	979	0
79	20250122	184100	79443752	979	979	979	979	0
80	20250122	184000	79443752	979	979	979	979	0
81	20250122	183900	79443752	979	979	979	979	0
82	20250122	183800	79443752	979	979	979	979	0
83	20250122	183700	79443752	979	979	979	979	0
84	20250122	183600	79443752	979	979	979	979	0
85	20250122	183500	79443752	979	979	979	979	0
86	20250122	183400	79443752	979	979	979	979	0
87	20250122	183300	79443752	979	979	979	979	0
88	20250122	183200	79443752	979	979	979	979	0
89	20250122	183100	79443752	979	979	979	979	0
90	20250122	183000	79443752	979	979	979	979	0
91	20250122	182900	79443752	979	979	979	979	0
92	20250122	182800	79443752	979	979	979	979	839
93	20250122	182700	79443752	979	979	979	979	0
94	20250122	182600	79443752	979	979	979	979	0
95	20250122	182500	79443752	979	979	979	979	0
96	20250122	182400	79443752	979	979	979	979	0
97	20250122	182300	79443752	979	979	979	979	0
98	20250122	182200	79443752	979	979	979	979	0
99	20250122	182100	79443752	979	979	979	979	0
100	20250122	182000	79443752	979	979	979	979	0
101	20250122	181900	79443752	979	979	979	979	0
102	20250122	181800	79443752	979	979	979	979	0
103	20250122	181700	79443752	979	979	979	979	0
104	20250122	181600	79443752	979	979	979	979	0
105	20250122	181500	79443752	979	979	979	979	0
106	20250122	181400	79443752	979	979	979	979	0
107	20250122	181300	79443752	979	979	979	979	0
108	20250122	181200	79443752	979	979	979	979	0
109	20250122	181100	79443752	979	979	979	979	0
110	20250122	181000	79443752	979	979	979	979	0
111	20250122	180900	79443752	979	979	979	979	0
112	20250122	180800	79443752	979	979	979	979	0
113	20250122	180700	79443752	979	979	979	979	0
114	20250122	180600	79443752	979	979	979	979	0
115	20250122	180500	79443752	979	979	979	979	0
116	20250122	180400	79443752	979	979	979	979	0
117	20250122	180300	79443752	979	979	979	979	0
118	20250122	180200	79443752	979	979	979	979	0
119	20250122	180100	79443752	979	979	979	979	0
120	20250122	180000	79443752	979	979	979	979	0
121	20250122	175900	79443752	979	979	979	979	0
122	20250122	175800	79443752	979	979	979	979	839
123	20250122	175700	79443752	979	979	979	979	0
124	20250122	175600	79443752	979	979	979	979	0
125	20250122	175500	79443752	979	979	979	979	0
126	20250122	175400	79443752	979	979	979	979	0
127	20250122	175300	79443752	979	979	979	979	0
128	20250122	175200	79443752	979	979	979	979	0
129	20250122	175100	79443752	979	979	979	979	0
130	20250122	175000	79443752	979	979	979	979	0
131	20250122	174900	79443752	979	979	979	979	0
132	20250122	174800	79443752	979	979	979	979	0
133	20250122	174700	79443752	979	979	979	979	0
134	20250122	174600	79443752	979	979	979	979	0
135	20250122	174500	79443752	979	979	979	979	0
136	20250122	174400	79443752	979	979	979	979	0
137	20250122	174300	79443752	979	979	979	979	0
138	20250122	174200	79443752	979	979	979	979	0
139	20250122	174100	79443752	979	979	979	979	0
140	20250122	174000	79443752	979	979	979	979	0
141	20250122	173900	79443752	979	979	979	979	0
142	20250122	173800	79443752	979	979	979	979	0
143	20250122	173700	79443752	979	979	979	979	0
144	20250122	173600	79443752	979	979	979	979	0
145	20250122	173500	79443752	979	979	979	979	0
146	20250122	173400	79443752	979	979	979	979	0
147	20250122	173300	79443752	979	979	979	979	0
148	20250122	173200	79443752	979	979	979	979	0
149	20250122	173100	79443752	979	979	979	979	0
150	20250122	173000	79443752	979	979	979	979	0
151	20250122	172900	79443752	979	979	979	979	0
152	20250122	172800	79443752	979	979	979	979	839
153	20250122	172700	79443752	979	979	979	979	0
154	20250122	172600	79443752	979	979	979	979	0
155	20250122	172500	79443752	979	979	979	979	0
156	20250122	172400	79443752	979	979	979	979	0
157	20250122	172300	79443752	979	979	979	979	0
158	20250122	172200	79443752	979	979	979	979	0
159	20250122	172100	79443752	979	979	979	979	0
160	20250122	172000	79443752	979	979	979	979	0
161	20250122	171900	79443752	979	979	979	979	0
162	20250122	171800	79443752	979	979	979	979	0
163	20250122	171700	79443752	979	979	979	979	0
164	20250122	171600	79443752	979	979	979	979	0
165	20250122	171500	79443752	979	979	979	979	0
166	20250122	171400	79443752	979	979	979	979	0
167	20250122	171300	79443752	979	979	979	979	0
168	20250122	171200	79443752	979	979	979	979	0
169	20250122	171100	79443752	979	979	979	979	0
170	20250122	171000	79443752	979	979	979	979	0
171	20250122	170900	79443752	979	979	979	979	0
172	20250122	170800	79443752	979	979	979	979	0
173	20250122	170700	79443752	979	979	979	979	0
174	20250122	170600	79443752	979	979	979	979	0
175	20250122	170500	79443752	979	979	979	979	0
176	20250122	170400	79443752	979	979	979	979	0
177	20250122	170300	79443752	979	979	979	979	0
178	20250122	170200	79443752	979	979	979	979	0
179	20250122	170100	79443752	979	979	979	979	0
180	20250122	170000	79443752	979	979	979	979	0
181	20250122	165900	79443752	979	979	979	979	0
182	20250122	165800	79443752	979	979	979	979	839
183	20250122	165700	79443752	979	979	979	979	0
184	20250122	165600	79443752	979	979	979	979	0
185	20250122	165500	79443752	979	979	979	979	0
186	20250122	165400	79443752	979	979	979	979	0
187	20250122	165300	79443752	979	979	979	979	0
188	20250122	165200	79443752	979	979	979	979	0
189	20250122	165100	79443752	979	979	979	979	0
190	20250122	165000	79443752	979	979	979	979	0
191	20250122	164900	79443752	979	979	979	979	0
192	20250122	164800	79443752	979	979	979	979	0
193	20250122	164700	79443752	979	979	979	979	0
194	20250122	164600	79443752	979	979	979	979	0
195	20250122	164500	79443752	979	979	979	979	0
196	20250122	164400	79443752	979	979	979	979	0
197	20250122	164300	79443752	979	979	979	979	0
198	20250122	164200	79443752	979	979	979	979	0
199	20250122	164100	79443752	979	979	979	979	0
200	20250122	164000	79443752	979	979	979	979	0
201	20250122	163900	79443752	979	979	979	979	0
202	20250122	163800	79443752	979	979	979	979	0
203	20250122	163700	79443752	979	979	979	979	0
204	20250122	163600	79443752	979	979	979	979	0
205	20250122	163500	79443752	979	979	979	979	0
206	20250122	163400	79443752	979	979	979	979	0
207	20250122	163300	79443752	979	979	979	979	0
208	20250122	163200	79443752	979	979	979	979	0
209	20250122	163100	79443752	979	979	979	979	0
210	20250122	163000	79443752	979	979	979	979	0
211	20250122	162900	79443752	979	979	979	979	0
212	20250122	162800	79443752	979	979	979	979	839
213	20250122	162700	79443752	979	979	979	979	0
214	20250122	162600	79443752	979	979	979	979	0
215	20250122	162500	79443752	979	979	979	979	0
216	20250122	162400	79443752	979	979	979	979	0
217	20250122	162300	79443752	979	979	979	979	0
218	20250122	162200	79443752	979	979	979	979	0
219	20250122	162100	79443752	979	979	979	979	0
220	20250122	162000	79443752	979	979	979	979	0
221	20250122	161900	79443752	979	979	979	979	0
222	20250122	161800	79443752	979	979	979	979	0
223	20250122	161700	79443752	979	979	979	979	0
224	20250122	161600	79443752	979	979	979	979	0
225	20250122	161500	79443752	979	979	979	979	0
226	20250122	161400	79443752	979	979	979	979	0
227	20250122	161300	79443752	979	979	979	979	0
228	20250122	161200	79443752	979	979	979	979	0
229	20250122	161100	79443752	979	979	979	979	0
230	20250122	161000	79443752	979	979	979	979	0
231	20250122	160900	79443752	979	979	979	979	0
232	20250122	160800	79443752	979	979	979	979	0
233	20250122	160700	79443752	979	979	979	979	0
234	20250122	160600	79443752	979	979	979	979	0
235	20250122	160500	79443752	979	979	979	979	0
236	20250122	160400	79443752	979	979	979	979	0
237	20250122	160300	79443752	979	979	979	979	0
238	20250122	160200	79443752	979	979	979	979	0
239	20250122	160100	79443752	979	979	979	979	0
240	20250122	160000	79443752	979	979	979	979	0
241	20250122	155900	79443752	979	979	979	979	0
242	20250122	155800	79443752	979	979	979	979	839
243	20250122	155700	79443752	979	979	979	979	0
244	20250122	155600	79443752	979	979	979	979	0
245	20250122	155500	79443752	979	979	979	979	0
246	20250122	155400	79443752	979	979	979	979	0
247	20250122	155300	79443752	979	979	979	979	0
248	20250122	155200	79443752	979	979	979	979	0
249	20250122	155100	79443752	979	979	979	979	0
250	20250122	155000	79443752	979	979	979	979	0
251	20250122	154900	79443752	979	979	979	979	0
252	20250122	154800	79443752	979	979	979	979	0
253	20250122	154700	79443752	979	979	979	979	0
254	20250122	154600	79443752	979	979	979	979	0
255	20250122	154500	79443752	979	979	979	979	0
256	20250122	154400	79443752	979	979	979	979	0
257	20250122	154300	79443752	979	979	979	979	0
258	20250122	154200	79443752	979	979	979	979	0
259	20250122	154100	79443752	979	979	979	979	0
260	20250122	154000	79443752	979	979	979	979	0
261	20250122	153900	79443752	979	979	979	979	0
262	20250122	153800	79443752	979	979	979	979	0
263	20250122	153700	79443752	979	979	979	979	0
264	20250122	153600	79443752	979	979	979	979	0
265	20250122	153500	79443752	979	979	979	979	0
266	20250122	153400	79443752	979	979	979	979	0
267	20250122	153300	79443752	979	979	979	979	0
268	20250122	153200	79443752	979	979	979	979	0
269	20250122	153100	79443752	979	979	979	979	0
270	20250122	153000	79443752	979	979	979	979	839
271	20250122	152900	78622371	991	991	991	991	0
272	20250122	152800	78622371	991	991	991	991	0
273	20250122	152700	78622371	991	991	991	991	0
274	20250122	152600	78622371	991	991	991	991	0
275	20250122	152500	78622371	991	991	991	991	0
276	20250122	152400	78622371	991	991	991	991	0
277	20250122	152300	78622371	991	991	991	991	0
278	20250122	152200	78622371	991	991	991	991	0
279	20250122	152100	78622371	991	991	991	991	0
280	20250122	152000	78622371	991	991	991	991	0
281	20250122	151900	78622371	991	991	991	991	10
282	20250122	151800	78612461	983	982	983	982	500
283	20250122	151700	78121061	982	982	982	982	40
284	20250122	151600	78081781	982	982	982	982	10
285	20250122	151500	78071961	979	979	979	979	65
286	20250122	151400	78008326	982	982	982	982	110
287	20250122	151300	77900306	982	982	982	982	0
288	20250122	151200	77900306	982	982	982	982	30
289	20250122	151100	77870846	982	982	982	982	150
290	20250122	151000	77723546	982	982	982	982	10
291	20250122	150900	77713726	978	978	978	978	1
292	20250122	150800	77712748	978	978	978	978	0
293	20250122	150700	77712748	978	978	978	978	40
294	20250122	150600	77673628	978	979	979	978	200
295	20250122	150500	77477905	979	983	983	979	11
296	20250122	150400	77467096	979	979	979	979	0
297	20250122	150300	77467096	979	979	979	979	0
298	20250122	150200	77467096	979	979	979	979	0
299	20250122	150100	77467096	979	979	979	979	0
300	20250122	150000	77467096	979	979	979	979	0
301	20250122	145900	77467096	979	979	979	979	0
302	20250122	145800	77467096	979	979	979	979	0
303	20250122	145700	77467096	979	979	979	979	27
304	20250122	145600	77440663	979	980	980	979	13
305	20250122	145500	77427924	984	984	984	984	0
306	20250122	145400	77427924	984	984	984	984	0
307	20250122	145300	77427924	984	984	984	984	100
308	20250122	145200	77329524	984	984	984	984	0
309	20250122	145100	77329524	984	984	984	984	0
310	20250122	145000	77329524	984	984	984	984	0
311	20250122	144900	77329524	984	984	984	984	0
312	20250122	144800	77329524	984	984	984	984	0
313	20250122	144700	77329524	984	984	984	984	0
314	20250122	144600	77329524	984	981	984	981	102
315	20250122	144500	77229306	980	980	980	980	0
316	20250122	144400	77229306	980	980	980	980	0
317	20250122	144300	77229306	980	980	980	980	0
318	20250122	144200	77229306	980	980	980	980	0
319	20250122	144100	77229306	980	980	980	980	0
320	20250122	144000	77229306	980	980	980	980	0
321	20250122	143900	77229306	980	980	980	980	2
322	20250122	143800	77227346	981	981	981	981	0
323	20250122	143700	77227346	981	981	981	981	0
324	20250122	143600	77227346	981	981	981	981	0
325	20250122	143500	77227346	981	981	981	981	0
326	20250122	143400	77227346	981	981	981	981	0
327	20250122	143300	77227346	981	981	981	981	20
328	20250122	143200	77207726	980	980	980	980	10
329	20250122	143100	77197926	981	981	981	981	110
330	20250122	143000	77090016	980	980	980	980	1
331	20250122	142900	77089036	980	980	980	980	0
332	20250122	142800	77089036	980	980	980	980	0
333	20250122	142700	77089036	980	980	980	980	0
334	20250122	142600	77089036	980	980	980	980	15
335	20250122	142500	77074336	980	981	981	980	670
336	20250122	142400	76417076	981	981	981	981	2
337	20250122	142300	76415114	981	981	981	981	1
338	20250122	142200	76414133	985	985	985	985	0
339	20250122	142100	76414133	985	985	985	985	0
340	20250122	142000	76414133	985	985	985	985	14
341	20250122	141900	76400343	985	985	985	985	0
342	20250122	141800	76400343	985	985	985	985	5
343	20250122	141700	76395418	985	985	985	985	2
344	20250122	141600	76393448	985	985	985	985	2
345	20250122	141500	76391478	984	984	984	984	0
346	20250122	141400	76391478	984	984	984	984	0
347	20250122	141300	76391478	984	984	984	984	0
348	20250122	141200	76391478	984	984	984	984	140
349	20250122	141100	76253718	984	984	984	984	0
350	20250122	141000	76253718	984	984	984	984	0
351	20250122	140900	76253718	984	984	984	984	0
352	20250122	140800	76253718	984	984	984	984	0
353	20250122	140700	76253718	984	984	984	984	1
354	20250122	140600	76252734	989	989	989	989	0
355	20250122	140500	76252734	989	989	989	989	5
356	20250122	140400	76247789	981	981	981	981	0
357	20250122	140300	76247789	981	981	981	981	0
358	20250122	140200	76247789	981	981	981	981	0
359	20250122	140100	76247789	981	981	981	981	51
360	20250122	140000	76197758	992	992	992	992	0
361	20250122	135900	76197758	992	992	992	992	0
362	20250122	135800	76197758	992	992	992	992	0
363	20250122	135700	76197758	992	992	992	992	0
364	20250122	135600	76197758	992	992	992	992	0
365	20250122	135500	76197758	992	992	992	992	0
366	20250122	135400	76197758	992	992	992	992	0
367	20250122	135300	76197758	992	992	992	992	0
368	20250122	135200	76197758	992	992	992	992	0
369	20250122	135100	76197758	992	992	992	992	0
370	20250122	135000	76197758	992	992	992	992	0
371	20250122	134900	76197758	992	992	992	992	0
372	20250122	134800	76197758	992	992	992	992	0
373	20250122	134700	76197758	992	992	992	992	0
374	20250122	134600	76197758	992	992	992	992	0
375	20250122	134500	76197758	992	992	992	992	0
376	20250122	134400	76197758	992	992	992	992	0
377	20250122	134300	76197758	992	992	992	992	0
378	20250122	134200	76197758	992	992	992	992	1
379	20250122	134100	76196766	986	986	986	986	567
380	20250122	134000	75637704	987	987	987	987	0
381	20250122	133900	75637704	987	986	987	986	762
382	20250122	133800	74886043	986	986	986	986	0
383	20250122	133700	74886043	986	986	986	986	0
384	20250122	133600	74886043	986	986	986	986	0
385	20250122	133500	74886043	986	986	986	986	50
386	20250122	133400	74836743	986	986	986	986	0
387	20250122	133300	74836743	986	985	986	985	150
388	20250122	133200	74688970	985	985	985	985	0
389	20250122	133100	74688970	985	985	985	985	0
390	20250122	133000	74688970	985	985	985	985	0
391	20250122	132900	74688970	985	985	985	985	0
392	20250122	132800	74688970	985	983	985	983	5500
393	20250122	132700	69281912	983	983	983	983	0
394	20250122	132600	69281912	983	983	983	983	0
395	20250122	132500	69281912	983	983	983	983	46
396	20250122	132400	69236694	983	983	983	983	0
397	20250122	132300	69236694	983	983	983	983	0
398	20250122	132200	69236694	983	983	983	983	0
399	20250122	132100	69236694	983	983	983	983	23
400	20250122	132000	69214085	983	983	983	983	0
401	20250122	131900	69214085	983	983	983	983	0
402	20250122	131800	69214085	983	980	983	980	1837
403	20250122	131700	67409963	979	979	979	979	0
404	20250122	131600	67409963	979	979	979	979	0
405	20250122	131500	67409963	979	979	979	979	1
406	20250122	131400	67408984	980	980	980	980	1253
407	20250122	131300	66181044	980	980	980	980	1
408	20250122	131200	66180064	982	982	982	982	62
409	20250122	131100	66119180	981	981	981	981	0
410	20250122	131000	66119180	981	981	981	981	2
411	20250122	130900	66117218	980	980	980	980	0
412	20250122	130800	66117218	980	980	980	980	0
413	20250122	130700	66117218	980	980	980	980	1
414	20250122	130600	66116238	981	981	981	981	0
415	20250122	130500	66116238	981	981	981	981	0
416	20250122	130400	66116238	981	981	981	981	845
417	20250122	130300	65287293	983	983	983	983	0
418	20250122	130200	65287293	983	981	983	981	35
419	20250122	130100	65252956	981	981	981	981	646
420	20250122	130000	64619230	981	984	984	981	362
421	20250122	125900	64263025	985	985	985	985	1
422	20250122	125800	64262040	985	985	985	985	0
423	20250122	125700	64262040	985	985	985	985	0
424	20250122	125600	64262040	985	985	985	985	0
425	20250122	125500	64262040	985	985	985	985	163
426	20250122	125400	64101485	985	984	985	984	1501
427	20250122	125300	62624496	984	984	984	984	0
428	20250122	125200	62624496	984	984	984	984	0
429	20250122	125100	62624496	984	984	984	984	0
430	20250122	125000	62624496	984	984	984	984	0
431	20250122	124900	62624496	984	984	984	984	0
432	20250122	124800	62624496	984	984	984	984	0
433	20250122	124700	62624496	984	984	984	984	0
434	20250122	124600	62624496	984	984	984	984	0
435	20250122	124500	62624496	984	984	984	984	0
436	20250122	124400	62624496	984	984	984	984	0
437	20250122	124300	62624496	984	984	984	984	0
438	20250122	124200	62624496	984	984	984	984	0
439	20250122	124100	62624496	984	984	984	984	0
440	20250122	124000	62624496	984	984	984	984	0
441	20250122	123900	62624496	984	984	984	984	0
442	20250122	123800	62624496	984	984	984	984	0
443	20250122	123700	62624496	984	984	984	984	0
444	20250122	123600	62624496	984	984	984	984	0
445	20250122	123500	62624496	984	984	984	984	0
446	20250122	123400	62624496	984	984	984	984	6
447	20250122	123300	62618592	985	985	985	985	0
448	20250122	123200	62618592	985	985	985	985	0
449	20250122	123100	62618592	985	985	985	985	0
450	20250122	123000	62618592	985	985	985	985	0
451	20250122	122900	62618592	985	985	985	985	0
452	20250122	122800	62618592	985	985	985	985	1
453	20250122	122700	62617607	980	980	980	980	0
454	20250122	122600	62617607	980	980	980	980	1
455	20250122	122500	62616627	985	985	985	985	0
456	20250122	122400	62616627	985	984	985	984	87
457	20250122	122300	62530942	980	980	980	980	0
458	20250122	122200	62530942	980	980	980	980	0
459	20250122	122100	62530942	980	980	980	980	0
460	20250122	122000	62530942	980	980	980	980	13
461	20250122	121900	62518202	979	979	979	979	0
462	20250122	121800	62518202	979	979	979	979	1
463	20250122	121700	62517223	980	980	980	980	37
464	20250122	121600	62480963	980	980	980	980	0
465	20250122	121500	62480963	980	980	980	980	0
466	20250122	121400	62480963	980	980	980	980	0
467	20250122	121300	62480963	980	980	980	980	0
468	20250122	121200	62480963	980	980	980	980	0
469	20250122	121100	62480963	980	980	980	980	0
470	20250122	121000	62480963	980	980	980	980	92
471	20250122	120900	62390803	979	979	979	979	0
472	20250122	120800	62390803	979	979	979	979	63
473	20250122	120700	62329126	980	980	980	980	105
474	20250122	120600	62226226	980	980	980	980	0
475	20250122	120500	62226226	980	980	980	980	0
476	20250122	120400	62226226	980	980	980	980	0
477	20250122	120300	62226226	980	980	980	980	0
478	20250122	120200	62226226	980	980	980	980	0
479	20250122	120100	62226226	980	980	980	980	1
480	20250122	120000	62225246	980	980	980	980	0
481	20250122	115900	62225246	980	980	980	980	0
482	20250122	115800	62225246	980	980	980	980	0
483	20250122	115700	62225246	980	980	980	980	0
484	20250122	115600	62225246	980	980	980	980	0
485	20250122	115500	62225246	980	980	980	980	99
486	20250122	115400	62128226	981	981	981	981	0
487	20250122	115300	62128226	981	981	981	981	8
488	20250122	115200	62120378	981	981	981	981	0
489	20250122	115100	62120378	981	981	981	981	0
490	20250122	115000	62120378	981	981	981	981	0
491	20250122	114900	62120378	981	981	981	981	0
492	20250122	114800	62120378	981	981	981	981	10
493	20250122	114700	62110568	986	984	986	982	1918
494	20250122	114600	60225134	984	984	984	984	10
495	20250122	114500	60215294	984	984	984	984	0
496	20250122	114400	60215294	984	984	984	984	0
497	20250122	114300	60215294	984	984	984	984	0
498	20250122	114200	60215294	984	984	984	984	2
499	20250122	114100	60213326	984	984	984	984	0
500	20250122	114000	60213326	984	986	986	984	9
501	20250122	113900	60204454	983	983	983	983	30
502	20250122	113800	60174964	983	983	983	983	0
503	20250122	113700	60174964	983	983	983	983	0
504	20250122	113600	60174964	983	983	983	983	0
505	20250122	113500	60174964	983	983	983	983	0
506	20250122	113400	60174964	983	983	983	983	0
507	20250122	113300	60174964	983	983	983	982	5
508	20250122	113200	60170050	983	983	983	983	0
509	20250122	113100	60170050	983	983	983	983	0
510	20250122	113000	60170050	983	983	983	983	0
511	20250122	112900	60170050	983	983	983	983	1
512	20250122	112800	60169067	981	981	981	981	0
513	20250122	112700	60169067	981	981	981	981	1
514	20250122	112600	60168086	987	984	987	984	513
515	20250122	112500	59663255	984	984	984	984	0
516	20250122	112400	59663255	984	984	984	984	0
517	20250122	112300	59663255	984	984	984	984	0
518	20250122	112200	59663255	984	984	984	984	0
519	20250122	112100	59663255	984	984	984	984	0
520	20250122	112000	59663255	984	983	984	983	500
521	20250122	111900	59171256	981	981	981	981	1
522	20250122	111800	59170275	983	983	983	983	0
523	20250122	111700	59170275	983	983	983	983	1
524	20250122	111600	59169292	984	984	984	984	9
525	20250122	111500	59160436	984	984	984	984	16
526	20250122	111400	59144692	984	984	984	984	0
527	20250122	111300	59144692	984	984	984	984	4
528	20250122	111200	59140756	984	984	984	984	0
529	20250122	111100	59140756	984	984	984	984	0
530	20250122	111000	59140756	984	984	984	984	0
531	20250122	110900	59140756	984	984	984	984	16
532	20250122	110800	59125012	984	984	984	984	10
533	20250122	110700	59115172	983	983	983	983	0
534	20250122	110600	59115172	983	983	983	983	0
535	20250122	110500	59115172	983	983	983	983	0
536	20250122	110400	59115172	983	989	989	983	7
537	20250122	110300	59108255	983	983	983	983	0
538	20250122	110200	59108255	983	983	983	983	1
539	20250122	110100	59107272	989	989	989	989	3
540	20250122	110000	59104305	989	989	989	989	0
541	20250122	105900	59104305	989	989	989	989	0
542	20250122	105800	59104305	989	989	989	989	123
543	20250122	105700	58982658	988	988	988	988	9
544	20250122	105600	58973766	988	988	988	988	0
545	20250122	105500	58973766	988	988	988	988	0
546	20250122	105400	58973766	988	981	988	981	15
547	20250122	105300	58958954	987	987	987	987	0
548	20250122	105200	58958954	987	987	987	987	47
549	20250122	105100	58912565	980	980	980	980	0
550	20250122	105000	58912565	980	980	980	980	1
551	20250122	104900	58911585	980	980	980	980	0
552	20250122	104800	58911585	980	980	980	980	10
553	20250122	104700	58901785	980	980	980	980	50
554	20250122	104600	58852785	979	979	979	979	0
555	20250122	104500	58852785	979	979	979	979	0
556	20250122	104400	58852785	979	979	979	979	0
557	20250122	104300	58852785	979	979	979	979	0
558	20250122	104200	58852785	979	979	979	979	0
559	20250122	104100	58852785	979	979	979	979	0
560	20250122	104000	58852785	979	979	979	979	0
561	20250122	103900	58852785	979	979	979	979	30
562	20250122	103800	58823415	984	984	984	984	0
563	20250122	103700	58823415	984	984	984	984	0
564	20250122	103600	58823415	984	984	984	984	25
565	20250122	103500	58798815	977	977	977	977	0
566	20250122	103400	58798815	977	977	977	977	112
567	20250122	103300	58689391	977	987	987	977	31
568	20250122	103200	58658804	989	989	989	989	0
569	20250122	103100	58658804	989	989	989	989	0
570	20250122	103000	58658804	989	980	989	980	3055
571	20250122	102900	55656578	977	977	977	977	20
572	20250122	102800	55637038	977	977	977	977	0
573	20250122	102700	55637038	977	978	978	977	2080
574	20250122	102600	53604798	978	978	978	978	0
575	20250122	102500	53604798	978	978	978	978	1
576	20250122	102400	53603820	981	981	981	981	1
577	20250122	102300	53602839	982	982	982	982	0
578	20250122	102200	53602839	982	982	982	982	0
579	20250122	102100	53602839	982	982	982	982	0
580	20250122	102000	53602839	982	982	982	982	0
581	20250122	101900	53602839	982	982	982	982	0
582	20250122	101800	53602839	982	981	982	976	693
583	20250122	101700	52922323	976	976	976	976	0
584	20250122	101600	52922323	976	976	976	976	0
585	20250122	101500	52922323	976	976	976	976	0
586	20250122	101400	52922323	976	976	976	976	0
587	20250122	101300	52922323	976	976	976	976	4
588	20250122	101200	52918419	981	981	981	981	2
589	20250122	101100	52916457	976	976	976	976	10
590	20250122	101000	52906697	981	975	981	975	52
591	20250122	100900	52855783	975	975	975	975	34
592	20250122	100800	52822633	975	975	982	975	53
593	20250122	100700	52770601	975	975	975	975	0
594	20250122	100600	52770601	975	975	975	975	1
595	20250122	100500	52769626	982	982	982	982	20
596	20250122	100400	52749986	975	981	981	975	31
597	20250122	100300	52719755	981	981	981	981	0
598	20250122	100200	52719755	981	981	981	981	1
599	20250122	100100	52718774	975	975	975	975	60
600	20250122	100000	52660274	977	978	978	977	19
601	20250122	095900	52641710	977	977	977	977	18
602	20250122	095800	52624124	983	983	983	977	3812
603	20250122	095700	48878328	983	988	988	982	2356
604	20250122	095600	46556918	995	995	995	995	32
605	20250122	095500	46525078	988	1000	1000	987	580
606	20250122	095400	45945827	1000	1005	1011	986	11643
607	20250122	095300	34314798	1020	1005	1041	1005	12662
608	20250122	095200	21319869	1004	995	1004	995	1958
609	20250122	095100	19364593	995	995	995	995	50
610	20250122	095000	19314843	990	974	990	974	8230
611	20250122	094900	11267966	973	973	973	973	0
612	20250122	094800	11267966	973	973	973	973	0
613	20250122	094700	11267966	973	973	973	973	0
614	20250122	094600	11267966	973	973	973	973	103
615	20250122	094500	11167747	973	973	973	973	1
616	20250122	094400	11166774	970	973	973	970	102
617	20250122	094300	11067531	973	973	973	973	20
618	20250122	094200	11048071	973	973	973	973	0
619	20250122	094100	11048071	973	970	973	970	62
620	20250122	094000	10987748	973	973	973	973	200
621	20250122	093900	10793148	970	970	970	970	1
622	20250122	093800	10792178	974	974	974	974	0
623	20250122	093700	10792178	974	974	974	974	0
624	20250122	093600	10792178	974	974	974	974	0
625	20250122	093500	10792178	974	974	974	974	1
626	20250122	093400	10791204	970	970	970	970	340
627	20250122	093300	10461404	970	970	970	970	100
628	20250122	093200	10364404	975	975	975	975	0
629	20250122	093100	10364404	975	975	975	975	800
630	20250122	093000	9584404	973	973	973	973	300
631	20250122	092900	9292504	970	970	970	970	1
632	20250122	092800	9291534	972	972	972	972	20
633	20250122	092700	9272094	972	972	972	972	900
634	20250122	092600	8397294	972	973	973	972	377
635	20250122	092500	8030511	974	974	974	974	0
636	20250122	092400	8030511	974	974	974	974	0
637	20250122	092300	8030511	974	975	975	974	311
638	20250122	092200	7727306	978	978	978	978	0
639	20250122	092100	7727306	978	978	978	975	257
640	20250122	092000	7475963	974	974	974	974	1
641	20250122	091900	7474989	979	979	979	979	0
642	20250122	091800	7474989	979	979	979	979	100
643	20250122	091700	7377089	979	979	979	979	616
644	20250122	091600	6774025	979	979	979	979	0
645	20250122	091500	6774025	979	979	979	979	0
646	20250122	091400	6774025	979	979	979	979	1
647	20250122	091300	6773046	979	979	979	979	0
648	20250122	091200	6773046	979	979	979	979	0
649	20250122	091100	6773046	979	979	979	979	0
650	20250122	091000	6773046	979	979	979	979	10
651	20250122	090900	6763256	965	965	965	965	0
652	20250122	090800	6763256	965	965	965	965	0
653	20250122	090700	6763256	965	965	965	965	0
654	20250122	090600	6763256	965	965	965	965	0
655	20250122	090500	6763256	965	965	965	965	5
656	20250122	090400	6758431	980	980	980	980	0
657	20250122	090300	6758431	980	980	980	980	0
658	20250122	090200	6758431	980	964	980	964	3001
659	20250122	090100	3865451	964	964	964	964	3821
660	20250122	090000	182007	963	963	963	963	189