KissMeData/089230/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	200100	23026122	960	960	960	960	1703
3	20250120	200000	23026122	960	960	960	960	0
4	20250120	195900	23026122	960	960	960	960	0
5	20250120	195800	23026122	960	960	960	960	0
6	20250120	195700	23026122	960	960	960	960	0
7	20250120	195600	23026122	960	960	960	960	0
8	20250120	195500	23026122	960	960	960	960	0
9	20250120	195400	23026122	960	960	960	960	0
10	20250120	195300	23026122	960	960	960	960	0
11	20250120	195200	23026122	960	960	960	960	0
12	20250120	195100	23026122	960	960	960	960	0
13	20250120	195000	23026122	960	960	960	960	0
14	20250120	194900	23026122	960	960	960	960	0
15	20250120	194800	23026122	960	960	960	960	0
16	20250120	194700	23026122	960	960	960	960	0
17	20250120	194600	23026122	960	960	960	960	0
18	20250120	194500	23026122	960	960	960	960	0
19	20250120	194400	23026122	960	960	960	960	0
20	20250120	194300	23026122	960	960	960	960	0
21	20250120	194200	23026122	960	960	960	960	0
22	20250120	194100	23026122	960	960	960	960	0
23	20250120	194000	23026122	960	960	960	960	0
24	20250120	193900	23026122	960	960	960	960	0
25	20250120	193800	23026122	960	960	960	960	0
26	20250120	193700	23026122	960	960	960	960	0
27	20250120	193600	23026122	960	960	960	960	0
28	20250120	193500	23026122	960	960	960	960	0
29	20250120	193400	23026122	960	960	960	960	0
30	20250120	193300	23026122	960	960	960	960	0
31	20250120	193200	23026122	960	960	960	960	0
32	20250120	193100	23026122	960	960	960	960	1703
33	20250120	193000	23026122	960	960	960	960	0
34	20250120	192900	23026122	960	960	960	960	0
35	20250120	192800	23026122	960	960	960	960	0
36	20250120	192700	23026122	960	960	960	960	0
37	20250120	192600	23026122	960	960	960	960	0
38	20250120	192500	23026122	960	960	960	960	0
39	20250120	192400	23026122	960	960	960	960	0
40	20250120	192300	23026122	960	960	960	960	0
41	20250120	192200	23026122	960	960	960	960	0
42	20250120	192100	23026122	960	960	960	960	0
43	20250120	192000	23026122	960	960	960	960	0
44	20250120	191900	23026122	960	960	960	960	0
45	20250120	191800	23026122	960	960	960	960	0
46	20250120	191700	23026122	960	960	960	960	0
47	20250120	191600	23026122	960	960	960	960	0
48	20250120	191500	23026122	960	960	960	960	0
49	20250120	191400	23026122	960	960	960	960	0
50	20250120	191300	23026122	960	960	960	960	0
51	20250120	191200	23026122	960	960	960	960	0
52	20250120	191100	23026122	960	960	960	960	0
53	20250120	191000	23026122	960	960	960	960	0
54	20250120	190900	23026122	960	960	960	960	0
55	20250120	190800	23026122	960	960	960	960	0
56	20250120	190700	23026122	960	960	960	960	0
57	20250120	190600	23026122	960	960	960	960	0
58	20250120	190500	23026122	960	960	960	960	0
59	20250120	190400	23026122	960	960	960	960	0
60	20250120	190300	23026122	960	960	960	960	0
61	20250120	190200	23026122	960	960	960	960	0
62	20250120	190100	23026122	960	960	960	960	1703
63	20250120	190000	23026122	960	960	960	960	0
64	20250120	185900	23026122	960	960	960	960	0
65	20250120	185800	23026122	960	960	960	960	0
66	20250120	185700	23026122	960	960	960	960	0
67	20250120	185600	23026122	960	960	960	960	0
68	20250120	185500	23026122	960	960	960	960	0
69	20250120	185400	23026122	960	960	960	960	0
70	20250120	185300	23026122	960	960	960	960	0
71	20250120	185200	23026122	960	960	960	960	0
72	20250120	185100	23026122	960	960	960	960	0
73	20250120	185000	23026122	960	960	960	960	0
74	20250120	184900	23026122	960	960	960	960	0
75	20250120	184800	23026122	960	960	960	960	0
76	20250120	184700	23026122	960	960	960	960	0
77	20250120	184600	23026122	960	960	960	960	0
78	20250120	184500	23026122	960	960	960	960	0
79	20250120	184400	23026122	960	960	960	960	0
80	20250120	184300	23026122	960	960	960	960	0
81	20250120	184200	23026122	960	960	960	960	0
82	20250120	184100	23026122	960	960	960	960	0
83	20250120	184000	23026122	960	960	960	960	0
84	20250120	183900	23026122	960	960	960	960	0
85	20250120	183800	23026122	960	960	960	960	0
86	20250120	183700	23026122	960	960	960	960	0
87	20250120	183600	23026122	960	960	960	960	0
88	20250120	183500	23026122	960	960	960	960	0
89	20250120	183400	23026122	960	960	960	960	0
90	20250120	183300	23026122	960	960	960	960	0
91	20250120	183200	23026122	960	960	960	960	0
92	20250120	183100	23026122	960	960	960	960	1703
93	20250120	183000	23026122	960	960	960	960	0
94	20250120	182900	23026122	960	960	960	960	0
95	20250120	182800	23026122	960	960	960	960	0
96	20250120	182700	23026122	960	960	960	960	0
97	20250120	182600	23026122	960	960	960	960	0
98	20250120	182500	23026122	960	960	960	960	0
99	20250120	182400	23026122	960	960	960	960	0
100	20250120	182300	23026122	960	960	960	960	0
101	20250120	182200	23026122	960	960	960	960	0
102	20250120	182100	23026122	960	960	960	960	0
103	20250120	182000	23026122	960	960	960	960	0
104	20250120	181900	23026122	960	960	960	960	0
105	20250120	181800	23026122	960	960	960	960	0
106	20250120	181700	23026122	960	960	960	960	0
107	20250120	181600	23026122	960	960	960	960	0
108	20250120	181500	23026122	960	960	960	960	0
109	20250120	181400	23026122	960	960	960	960	0
110	20250120	181300	23026122	960	960	960	960	0
111	20250120	181200	23026122	960	960	960	960	0
112	20250120	181100	23026122	960	960	960	960	0
113	20250120	181000	23026122	960	960	960	960	0
114	20250120	180900	23026122	960	960	960	960	0
115	20250120	180800	23026122	960	960	960	960	0
116	20250120	180700	23026122	960	960	960	960	0
117	20250120	180600	23026122	960	960	960	960	0
118	20250120	180500	23026122	960	960	960	960	0
119	20250120	180400	23026122	960	960	960	960	0
120	20250120	180300	23026122	960	960	960	960	0
121	20250120	180200	23026122	960	960	960	960	0
122	20250120	180100	23026122	960	960	960	960	1703
123	20250120	180000	23026122	960	960	960	960	0
124	20250120	175900	23026122	960	960	960	960	0
125	20250120	175800	23026122	960	960	960	960	0
126	20250120	175700	23026122	960	960	960	960	0
127	20250120	175600	23026122	960	960	960	960	0
128	20250120	175500	23026122	960	960	960	960	0
129	20250120	175400	23026122	960	960	960	960	0
130	20250120	175300	23026122	960	960	960	960	0
131	20250120	175200	23026122	960	960	960	960	0
132	20250120	175100	23026122	960	960	960	960	0
133	20250120	175000	23026122	960	960	960	960	0
134	20250120	174900	23026122	960	960	960	960	0
135	20250120	174800	23026122	960	960	960	960	0
136	20250120	174700	23026122	960	960	960	960	0
137	20250120	174600	23026122	960	960	960	960	0
138	20250120	174500	23026122	960	960	960	960	0
139	20250120	174400	23026122	960	960	960	960	0
140	20250120	174300	23026122	960	960	960	960	0
141	20250120	174200	23026122	960	960	960	960	0
142	20250120	174100	23026122	960	960	960	960	0
143	20250120	174000	23026122	960	960	960	960	0
144	20250120	173900	23026122	960	960	960	960	0
145	20250120	173800	23026122	960	960	960	960	0
146	20250120	173700	23026122	960	960	960	960	0
147	20250120	173600	23026122	960	960	960	960	0
148	20250120	173500	23026122	960	960	960	960	0
149	20250120	173400	23026122	960	960	960	960	0
150	20250120	173300	23026122	960	960	960	960	0
151	20250120	173200	23026122	960	960	960	960	0
152	20250120	173100	23026122	960	960	960	960	1703
153	20250120	173000	23026122	960	960	960	960	0
154	20250120	172900	23026122	960	960	960	960	0
155	20250120	172800	23026122	960	960	960	960	0
156	20250120	172700	23026122	960	960	960	960	0
157	20250120	172600	23026122	960	960	960	960	0
158	20250120	172500	23026122	960	960	960	960	0
159	20250120	172400	23026122	960	960	960	960	0
160	20250120	172300	23026122	960	960	960	960	0
161	20250120	172200	23026122	960	960	960	960	0
162	20250120	172100	23026122	960	960	960	960	0
163	20250120	172000	23026122	960	960	960	960	0
164	20250120	171900	23026122	960	960	960	960	0
165	20250120	171800	23026122	960	960	960	960	0
166	20250120	171700	23026122	960	960	960	960	0
167	20250120	171600	23026122	960	960	960	960	0
168	20250120	171500	23026122	960	960	960	960	0
169	20250120	171400	23026122	960	960	960	960	0
170	20250120	171300	23026122	960	960	960	960	0
171	20250120	171200	23026122	960	960	960	960	0
172	20250120	171100	23026122	960	960	960	960	0
173	20250120	171000	23026122	960	960	960	960	0
174	20250120	170900	23026122	960	960	960	960	0
175	20250120	170800	23026122	960	960	960	960	0
176	20250120	170700	23026122	960	960	960	960	0
177	20250120	170600	23026122	960	960	960	960	0
178	20250120	170500	23026122	960	960	960	960	0
179	20250120	170400	23026122	960	960	960	960	0
180	20250120	170300	23026122	960	960	960	960	0
181	20250120	170200	23026122	960	960	960	960	0
182	20250120	170100	23026122	960	960	960	960	1703
183	20250120	170000	23026122	960	960	960	960	0
184	20250120	165900	23026122	960	960	960	960	0
185	20250120	165800	23026122	960	960	960	960	0
186	20250120	165700	23026122	960	960	960	960	0
187	20250120	165600	23026122	960	960	960	960	0
188	20250120	165500	23026122	960	960	960	960	0
189	20250120	165400	23026122	960	960	960	960	0
190	20250120	165300	23026122	960	960	960	960	0
191	20250120	165200	23026122	960	960	960	960	0
192	20250120	165100	23026122	960	960	960	960	0
193	20250120	165000	23026122	960	960	960	960	0
194	20250120	164900	23026122	960	960	960	960	0
195	20250120	164800	23026122	960	960	960	960	0
196	20250120	164700	23026122	960	960	960	960	0
197	20250120	164600	23026122	960	960	960	960	0
198	20250120	164500	23026122	960	960	960	960	0
199	20250120	164400	23026122	960	960	960	960	0
200	20250120	164300	23026122	960	960	960	960	0
201	20250120	164200	23026122	960	960	960	960	0
202	20250120	164100	23026122	960	960	960	960	0
203	20250120	164000	23026122	960	960	960	960	0
204	20250120	163900	23026122	960	960	960	960	0
205	20250120	163800	23026122	960	960	960	960	0
206	20250120	163700	23026122	960	960	960	960	0
207	20250120	163600	23026122	960	960	960	960	0
208	20250120	163500	23026122	960	960	960	960	0
209	20250120	163400	23026122	960	960	960	960	0
210	20250120	163300	23026122	960	960	960	960	0
211	20250120	163200	23026122	960	960	960	960	0
212	20250120	163100	23026122	960	960	960	960	1703
213	20250120	163000	23026122	960	960	960	960	0
214	20250120	162900	23026122	960	960	960	960	0
215	20250120	162800	23026122	960	960	960	960	0
216	20250120	162700	23026122	960	960	960	960	0
217	20250120	162600	23026122	960	960	960	960	0
218	20250120	162500	23026122	960	960	960	960	0
219	20250120	162400	23026122	960	960	960	960	0
220	20250120	162300	23026122	960	960	960	960	0
221	20250120	162200	23026122	960	960	960	960	0
222	20250120	162100	23026122	960	960	960	960	0
223	20250120	162000	23026122	960	960	960	960	0
224	20250120	161900	23026122	960	960	960	960	0
225	20250120	161800	23026122	960	960	960	960	0
226	20250120	161700	23026122	960	960	960	960	0
227	20250120	161600	23026122	960	960	960	960	0
228	20250120	161500	23026122	960	960	960	960	0
229	20250120	161400	23026122	960	960	960	960	0
230	20250120	161300	23026122	960	960	960	960	0
231	20250120	161200	23026122	960	960	960	960	0
232	20250120	161100	23026122	960	960	960	960	0
233	20250120	161000	23026122	960	960	960	960	0
234	20250120	160900	23026122	960	960	960	960	0
235	20250120	160800	23026122	960	960	960	960	0
236	20250120	160700	23026122	960	960	960	960	0
237	20250120	160600	23026122	960	960	960	960	0
238	20250120	160500	23026122	960	960	960	960	0
239	20250120	160400	23026122	960	960	960	960	0
240	20250120	160300	23026122	960	960	960	960	0
241	20250120	160200	23026122	960	960	960	960	0
242	20250120	160100	23026122	960	960	960	960	1703
243	20250120	160000	23026122	960	960	960	960	0
244	20250120	155900	23026122	960	960	960	960	0
245	20250120	155800	23026122	960	960	960	960	0
246	20250120	155700	23026122	960	960	960	960	0
247	20250120	155600	23026122	960	960	960	960	0
248	20250120	155500	23026122	960	960	960	960	0
249	20250120	155400	23026122	960	960	960	960	0
250	20250120	155300	23026122	960	960	960	960	0
251	20250120	155200	23026122	960	960	960	960	0
252	20250120	155100	23026122	960	960	960	960	0
253	20250120	155000	23026122	960	960	960	960	0
254	20250120	154900	23026122	960	960	960	960	0
255	20250120	154800	23026122	960	960	960	960	0
256	20250120	154700	23026122	960	960	960	960	0
257	20250120	154600	23026122	960	960	960	960	0
258	20250120	154500	23026122	960	960	960	960	0
259	20250120	154400	23026122	960	960	960	960	0
260	20250120	154300	23026122	960	960	960	960	0
261	20250120	154200	23026122	960	960	960	960	0
262	20250120	154100	23026122	960	960	960	960	0
263	20250120	154000	23026122	960	960	960	960	0
264	20250120	153900	23026122	960	960	960	960	0
265	20250120	153800	23026122	960	960	960	960	0
266	20250120	153700	23026122	960	960	960	960	0
267	20250120	153600	23026122	960	960	960	960	0
268	20250120	153500	23026122	960	960	960	960	0
269	20250120	153400	23026122	960	960	960	960	0
270	20250120	153300	23026122	960	960	960	960	0
271	20250120	153200	23026122	960	960	960	960	0
272	20250120	153100	23026122	960	960	960	960	1703
273	20250120	153000	23026122	960	960	960	960	1703
274	20250120	152900	21391242	965	965	965	965	0
275	20250120	152800	21391242	965	965	965	965	0
276	20250120	152700	21391242	965	965	965	965	0
277	20250120	152600	21391242	965	965	965	965	0
278	20250120	152500	21391242	965	965	965	965	0
279	20250120	152400	21391242	965	965	965	965	0
280	20250120	152300	21391242	965	965	965	965	0
281	20250120	152200	21391242	965	965	965	965	0
282	20250120	152100	21391242	965	965	965	965	0
283	20250120	152000	21391242	965	965	965	965	0
284	20250120	151900	21391242	965	965	965	965	18
285	20250120	151800	21373872	965	965	965	965	185
286	20250120	151700	21195347	965	965	965	965	0
287	20250120	151600	21195347	965	965	965	965	0
288	20250120	151500	21195347	965	964	965	964	1003
289	20250120	151400	20228452	964	964	964	964	37
290	20250120	151300	20192784	964	964	964	964	0
291	20250120	151200	20192784	964	964	964	964	0
292	20250120	151100	20192784	964	964	964	964	5
293	20250120	151000	20187964	964	964	964	964	0
294	20250120	150900	20187964	964	964	964	964	0
295	20250120	150800	20187964	964	964	964	960	980
296	20250120	150700	19246844	964	964	964	964	0
297	20250120	150600	19246844	964	964	964	964	0
298	20250120	150500	19246844	964	964	964	964	1
299	20250120	150400	19245880	961	961	961	961	0
300	20250120	150300	19245880	961	964	964	961	360
301	20250120	150200	18899809	965	965	965	965	0
302	20250120	150100	18899809	965	965	965	965	0
303	20250120	150000	18899809	965	965	965	965	0
304	20250120	145900	18899809	965	964	965	964	144
305	20250120	145800	18760992	964	964	964	964	0
306	20250120	145700	18760992	964	964	964	964	222
307	20250120	145600	18546984	964	964	964	964	0
308	20250120	145500	18546984	964	964	964	964	0
309	20250120	145400	18546984	964	964	964	964	0
310	20250120	145300	18546984	964	964	964	964	0
311	20250120	145200	18546984	964	964	964	964	0
312	20250120	145100	18546984	964	964	964	964	0
313	20250120	145000	18546984	964	964	964	964	0
314	20250120	144900	18546984	964	964	964	964	0
315	20250120	144800	18546984	964	962	964	962	2
316	20250120	144700	18545058	962	962	962	962	3
317	20250120	144600	18542172	963	964	964	963	5
318	20250120	144500	18537356	964	964	964	964	1
319	20250120	144400	18536392	961	962	962	961	1000
320	20250120	144300	17574941	964	964	964	964	0
321	20250120	144200	17574941	964	964	964	964	0
322	20250120	144100	17574941	964	964	964	964	0
323	20250120	144000	17574941	964	964	964	964	37
324	20250120	143900	17539273	964	964	964	964	0
325	20250120	143800	17539273	964	964	964	964	0
326	20250120	143700	17539273	964	964	964	964	63
327	20250120	143600	17478541	964	964	964	964	18
328	20250120	143500	17461189	964	964	964	964	0
329	20250120	143400	17461189	964	964	964	964	0
330	20250120	143300	17461189	964	964	964	964	0
331	20250120	143200	17461189	964	964	964	964	0
332	20250120	143100	17461189	964	964	964	964	0
333	20250120	143000	17461189	964	964	964	964	20
334	20250120	142900	17441909	964	964	964	964	166
335	20250120	142800	17281885	964	964	964	964	0
336	20250120	142700	17281885	964	964	964	964	0
337	20250120	142600	17281885	964	964	964	964	0
338	20250120	142500	17281885	964	964	964	962	3
339	20250120	142400	17278995	963	963	963	963	100
340	20250120	142300	17182695	964	964	964	964	95
341	20250120	142200	17091115	964	964	964	964	200
342	20250120	142100	16898315	964	964	964	964	2
343	20250120	142000	16896387	964	964	964	964	0
344	20250120	141900	16896387	964	964	964	964	0
345	20250120	141800	16896387	964	964	964	964	0
346	20250120	141700	16896387	964	964	964	964	0
347	20250120	141600	16896387	964	964	964	964	0
348	20250120	141500	16896387	964	964	964	964	150
349	20250120	141400	16751787	964	964	964	964	1
350	20250120	141300	16750823	961	961	961	961	0
351	20250120	141200	16750823	961	961	961	961	0
352	20250120	141100	16750823	961	961	961	961	0
353	20250120	141000	16750823	961	961	961	961	0
354	20250120	140900	16750823	961	961	961	961	0
355	20250120	140800	16750823	961	961	961	961	0
356	20250120	140700	16750823	961	961	961	961	0
357	20250120	140600	16750823	961	961	961	961	1
358	20250120	140500	16749862	965	960	965	960	403
359	20250120	140400	16362977	960	960	960	960	0
360	20250120	140300	16362977	960	961	961	960	600
361	20250120	140200	15786477	961	961	961	961	0
362	20250120	140100	15786477	961	961	961	961	0
363	20250120	140000	15786477	961	961	961	961	0
364	20250120	135900	15786477	961	961	961	961	0
365	20250120	135800	15786477	961	961	961	961	20
366	20250120	135700	15767257	965	965	965	965	0
367	20250120	135600	15767257	965	965	965	965	0
368	20250120	135500	15767257	965	965	965	965	2
369	20250120	135400	15765327	970	970	970	970	0
370	20250120	135300	15765327	970	970	970	970	0
371	20250120	135200	15765327	970	962	970	962	772
372	20250120	135100	15022655	962	962	962	962	0
373	20250120	135000	15022655	962	962	962	962	500
374	20250120	134900	14541655	962	962	962	962	0
375	20250120	134800	14541655	962	962	962	962	0
376	20250120	134700	14541655	962	962	962	962	400
377	20250120	134600	14156855	964	964	964	964	0
378	20250120	134500	14156855	964	964	964	964	0
379	20250120	134400	14156855	964	964	964	964	0
380	20250120	134300	14156855	964	964	964	964	0
381	20250120	134200	14156855	964	964	964	964	0
382	20250120	134100	14156855	964	964	964	964	0
383	20250120	134000	14156855	964	964	964	964	0
384	20250120	133900	14156855	964	964	964	964	0
385	20250120	133800	14156855	964	964	964	964	0
386	20250120	133700	14156855	964	964	964	964	0
387	20250120	133600	14156855	964	964	964	964	0
388	20250120	133500	14156855	964	964	964	964	0
389	20250120	133400	14156855	964	964	964	964	0
390	20250120	133300	14156855	964	964	964	964	0
391	20250120	133200	14156855	964	964	964	964	0
392	20250120	133100	14156855	964	964	964	964	0
393	20250120	133000	14156855	964	964	964	964	0
394	20250120	132900	14156855	964	964	964	964	0
395	20250120	132800	14156855	964	964	964	964	0
396	20250120	132700	14156855	964	964	964	964	0
397	20250120	132600	14156855	964	964	964	964	0
398	20250120	132500	14156855	964	964	964	964	0
399	20250120	132400	14156855	964	964	964	964	0
400	20250120	132300	14156855	964	964	964	959	3
401	20250120	132200	14153968	964	960	964	960	1002
402	20250120	132100	13192044	960	961	961	960	507
403	20250120	132000	12705321	961	961	961	961	232
404	20250120	131900	12482369	964	964	964	964	0
405	20250120	131800	12482369	964	964	964	964	0
406	20250120	131700	12482369	964	964	964	964	12
407	20250120	131600	12470801	964	964	964	964	0
408	20250120	131500	12470801	964	964	964	964	11
409	20250120	131400	12460197	970	970	970	970	0
410	20250120	131300	12460197	970	970	970	970	0
411	20250120	131200	12460197	970	970	970	970	0
412	20250120	131100	12460197	970	970	970	970	0
413	20250120	131000	12460197	970	970	970	970	37
414	20250120	130900	12424307	971	971	971	971	0
415	20250120	130800	12424307	971	971	971	971	74
416	20250120	130700	12352453	971	971	971	971	0
417	20250120	130600	12352453	971	971	971	971	0
418	20250120	130500	12352453	971	971	971	971	0
419	20250120	130400	12352453	971	971	971	971	0
420	20250120	130300	12352453	971	971	971	971	8
421	20250120	130200	12344685	971	971	971	971	14
422	20250120	130100	12331091	971	971	971	971	100
423	20250120	130000	12233991	963	963	963	963	0
424	20250120	125900	12233991	963	963	963	963	1
425	20250120	125800	12233028	972	972	972	972	0
426	20250120	125700	12233028	972	972	972	972	0
427	20250120	125600	12233028	972	972	972	972	0
428	20250120	125500	12233028	972	972	972	972	0
429	20250120	125400	12233028	972	972	972	972	100
430	20250120	125300	12135828	972	972	972	972	0
431	20250120	125200	12135828	972	972	972	972	1
432	20250120	125100	12134856	972	972	972	972	0
433	20250120	125000	12134856	972	972	972	972	0
434	20250120	124900	12134856	972	972	972	972	0
435	20250120	124800	12134856	972	969	972	959	102
436	20250120	124700	12036836	972	972	972	972	0
437	20250120	124600	12036836	972	972	972	972	0
438	20250120	124500	12036836	972	972	972	972	0
439	20250120	124400	12036836	972	972	972	972	7
440	20250120	124300	12030032	972	972	972	972	9
441	20250120	124200	12021284	972	972	972	972	0
442	20250120	124100	12021284	972	972	972	972	1
443	20250120	124000	12020312	972	972	972	972	0
444	20250120	123900	12020312	972	972	972	972	0
445	20250120	123800	12020312	972	972	972	972	0
446	20250120	123700	12020312	972	972	972	972	1
447	20250120	123600	12019340	969	969	969	969	0
448	20250120	123500	12019340	969	969	969	969	9
449	20250120	123400	12010619	972	972	972	972	2
450	20250120	123300	12008675	973	973	973	973	0
451	20250120	123200	12008675	973	973	973	973	11
452	20250120	123100	11997972	977	963	977	957	1501
453	20250120	123000	10556336	973	973	973	973	0
454	20250120	122900	10556336	973	973	973	973	1
455	20250120	122800	10555363	960	960	960	960	0
456	20250120	122700	10555363	960	973	973	960	2000
457	20250120	122600	8628201	979	979	979	979	2
458	20250120	122500	8626243	980	980	980	980	0
459	20250120	122400	8626243	980	980	980	980	0
460	20250120	122300	8626243	980	980	980	980	2
461	20250120	122200	8624283	973	973	973	973	0
462	20250120	122100	8624283	973	973	973	973	0
463	20250120	122000	8624283	973	980	980	968	4502
464	20250120	121900	4255346	982	982	982	982	0
465	20250120	121800	4255346	982	982	982	982	0
466	20250120	121700	4255346	982	982	982	982	0
467	20250120	121600	4255346	982	982	982	982	0
468	20250120	121500	4255346	982	982	982	982	0
469	20250120	121400	4255346	982	982	982	982	0
470	20250120	121300	4255346	982	982	982	982	0
471	20250120	121200	4255346	982	982	982	982	2
472	20250120	121100	4253382	981	981	981	981	0
473	20250120	121000	4253382	981	981	981	981	19
474	20250120	120900	4234743	983	982	983	982	37
475	20250120	120800	4198390	982	982	982	982	0
476	20250120	120700	4198390	982	982	982	982	0
477	20250120	120600	4198390	982	982	982	982	0
478	20250120	120500	4198390	982	982	982	982	0
479	20250120	120400	4198390	982	982	982	982	0
480	20250120	120300	4198390	982	982	982	982	0
481	20250120	120200	4198390	982	982	982	982	0
482	20250120	120100	4198390	982	982	982	982	0
483	20250120	120000	4198390	982	982	982	982	0
484	20250120	115900	4198390	982	982	982	982	0
485	20250120	115800	4198390	982	982	982	982	0
486	20250120	115700	4198390	982	982	982	982	0
487	20250120	115600	4198390	982	982	982	982	0
488	20250120	115500	4198390	982	982	982	982	1
489	20250120	115400	4197408	982	982	982	982	0
490	20250120	115300	4197408	982	982	982	982	1
491	20250120	115200	4196426	982	982	982	982	0
492	20250120	115100	4196426	982	982	982	982	0
493	20250120	115000	4196426	982	982	982	982	0
494	20250120	114900	4196426	982	982	982	982	0
495	20250120	114800	4196426	982	982	982	982	0
496	20250120	114700	4196426	982	982	982	982	0
497	20250120	114600	4196426	982	982	982	982	0
498	20250120	114500	4196426	982	982	982	982	0
499	20250120	114400	4196426	982	980	982	977	13
500	20250120	114300	4183714	981	981	981	981	0
501	20250120	114200	4183714	981	982	982	981	2
502	20250120	114100	4181751	983	983	983	983	0
503	20250120	114000	4181751	983	983	983	983	130
504	20250120	113900	4053961	983	983	983	983	50
505	20250120	113800	4004811	983	983	983	983	0
506	20250120	113700	4004811	983	983	983	983	0
507	20250120	113600	4004811	983	983	983	983	0
508	20250120	113500	4004811	983	983	983	983	1
509	20250120	113400	4003828	983	983	983	983	0
510	20250120	113300	4003828	983	983	983	983	2
511	20250120	113200	4001862	983	983	983	983	0
512	20250120	113100	4001862	983	983	983	983	0
513	20250120	113000	4001862	983	983	983	983	0
514	20250120	112900	4001862	983	983	983	983	0
515	20250120	112800	4001862	983	983	983	983	0
516	20250120	112700	4001862	983	983	983	983	0
517	20250120	112600	4001862	983	983	983	983	0
518	20250120	112500	4001862	983	983	983	983	0
519	20250120	112400	4001862	983	983	983	983	0
520	20250120	112300	4001862	983	983	983	983	0
521	20250120	112200	4001862	983	983	983	983	0
522	20250120	112100	4001862	983	983	983	983	0
523	20250120	112000	4001862	983	982	983	982	3
524	20250120	111900	3998915	983	983	983	983	1
525	20250120	111800	3997932	983	983	983	983	0
526	20250120	111700	3997932	983	983	983	983	0
527	20250120	111600	3997932	983	982	983	982	2
528	20250120	111500	3995967	977	977	977	977	0
529	20250120	111400	3995967	977	977	977	977	1
530	20250120	111300	3994990	978	980	980	978	136
531	20250120	111200	3861976	981	983	983	981	14
532	20250120	111100	3848239	984	984	984	984	0
533	20250120	111000	3848239	984	984	984	984	0
534	20250120	110900	3848239	984	984	984	984	0
535	20250120	110800	3848239	984	984	984	984	0
536	20250120	110700	3848239	984	984	984	984	0
537	20250120	110600	3848239	984	984	984	984	10
538	20250120	110500	3838399	984	984	984	984	2
539	20250120	110400	3836431	984	984	984	984	0
540	20250120	110300	3836431	984	984	984	984	0
541	20250120	110200	3836431	984	984	984	984	0
542	20250120	110100	3836431	984	984	984	984	0
543	20250120	110000	3836431	984	984	984	984	0
544	20250120	105900	3836431	984	984	984	984	0
545	20250120	105800	3836431	984	984	984	984	5
546	20250120	105700	3831511	985	985	985	985	0
547	20250120	105600	3831511	985	985	985	985	0
548	20250120	105500	3831511	985	985	985	985	0
549	20250120	105400	3831511	985	985	985	985	0
550	20250120	105300	3831511	985	985	985	985	0
551	20250120	105200	3831511	985	985	985	985	0
552	20250120	105100	3831511	985	985	985	985	0
553	20250120	105000	3831511	985	985	985	985	0
554	20250120	104900	3831511	985	985	985	985	0
555	20250120	104800	3831511	985	985	985	985	0
556	20250120	104700	3831511	985	985	985	985	0
557	20250120	104600	3831511	985	985	985	985	0
558	20250120	104500	3831511	985	985	985	985	0
559	20250120	104400	3831511	985	985	985	985	0
560	20250120	104300	3831511	985	985	985	985	0
561	20250120	104200	3831511	985	985	985	985	0
562	20250120	104100	3831511	985	985	985	985	0
563	20250120	104000	3831511	985	985	985	985	0
564	20250120	103900	3831511	985	985	985	985	0
565	20250120	103800	3831511	985	985	985	985	0
566	20250120	103700	3831511	985	985	985	985	0
567	20250120	103600	3831511	985	985	985	985	2
568	20250120	103500	3829541	985	985	985	985	0
569	20250120	103400	3829541	985	985	985	985	0
570	20250120	103300	3829541	985	985	985	985	0
571	20250120	103200	3829541	985	985	985	985	0
572	20250120	103100	3829541	985	985	985	985	0
573	20250120	103000	3829541	985	985	985	985	0
574	20250120	102900	3829541	985	985	985	985	0
575	20250120	102800	3829541	985	985	985	985	1
576	20250120	102700	3828556	981	981	981	981	189
577	20250120	102600	3643147	985	985	985	985	0
578	20250120	102500	3643147	985	985	985	985	0
579	20250120	102400	3643147	985	985	985	985	0
580	20250120	102300	3643147	985	981	985	981	104
581	20250120	102200	3541099	984	984	984	984	0
582	20250120	102100	3541099	984	984	984	984	0
583	20250120	102000	3541099	984	984	984	984	2
584	20250120	101900	3539131	985	985	985	985	0
585	20250120	101800	3539131	985	984	985	984	19
586	20250120	101700	3520434	981	982	982	981	54
587	20250120	101600	3467458	984	984	984	984	2
588	20250120	101500	3465490	984	983	984	983	12
589	20250120	101400	3453691	983	983	983	983	1
590	20250120	101300	3452708	985	985	985	985	0
591	20250120	101200	3452708	985	985	985	985	0
592	20250120	101100	3452708	985	985	985	985	0
593	20250120	101000	3452708	985	985	985	985	0
594	20250120	100900	3452708	985	985	985	985	0
595	20250120	100800	3452708	985	985	985	985	0
596	20250120	100700	3452708	985	985	985	985	0
597	20250120	100600	3452708	985	985	985	985	0
598	20250120	100500	3452708	985	985	985	985	0
599	20250120	100400	3452708	985	985	985	985	0
600	20250120	100300	3452708	985	985	985	985	0
601	20250120	100200	3452708	985	985	985	985	1
602	20250120	100100	3451723	973	973	973	973	0
603	20250120	100000	3451723	973	973	973	973	0
604	20250120	095900	3451723	973	973	973	973	0
605	20250120	095800	3451723	973	982	985	973	410
606	20250120	095700	3047912	984	984	984	984	0
607	20250120	095600	3047912	984	984	984	984	0
608	20250120	095500	3047912	984	984	984	984	0
609	20250120	095400	3047912	984	984	984	984	0
610	20250120	095300	3047912	984	984	984	984	0
611	20250120	095200	3047912	984	984	984	984	0
612	20250120	095100	3047912	984	984	984	984	0
613	20250120	095000	3047912	984	984	984	973	5
614	20250120	094900	3043025	984	984	984	984	0
615	20250120	094800	3043025	984	976	984	976	315
616	20250120	094700	2735577	976	976	976	972	18
617	20250120	094600	2718033	976	976	976	976	0
618	20250120	094500	2718033	976	976	976	976	0
619	20250120	094400	2718033	976	976	976	976	0
620	20250120	094300	2718033	976	976	976	976	0
621	20250120	094200	2718033	976	976	976	976	0
622	20250120	094100	2718033	976	976	976	976	0
623	20250120	094000	2718033	976	976	976	976	0
624	20250120	093900	2718033	976	976	976	976	0
625	20250120	093800	2718033	976	976	976	976	21
626	20250120	093700	2697537	973	973	973	973	90
627	20250120	093600	2609967	973	973	973	973	11
628	20250120	093500	2599264	976	976	976	976	0
629	20250120	093400	2599264	976	976	976	976	18
630	20250120	093300	2581696	977	977	977	977	0
631	20250120	093200	2581696	977	977	977	977	600
632	20250120	093100	1995496	972	979	979	972	598
633	20250120	093000	1410936	978	978	978	978	0
634	20250120	092900	1410936	978	978	978	978	15
635	20250120	092800	1396266	979	979	979	979	0
636	20250120	092700	1396266	979	979	979	979	0
637	20250120	092600	1396266	979	979	979	979	2
638	20250120	092500	1394308	979	979	979	979	0
639	20250120	092400	1394308	979	979	979	979	201
640	20250120	092300	1197529	979	979	979	979	1
641	20250120	092200	1196550	978	979	979	978	125
642	20250120	092100	1074295	979	979	979	979	2
643	20250120	092000	1072337	978	985	985	978	282
644	20250120	091900	796091	985	985	985	985	2
645	20250120	091800	794121	987	987	987	987	0
646	20250120	091700	794121	987	987	987	987	0
647	20250120	091600	794121	987	987	987	987	0
648	20250120	091500	794121	987	987	987	987	99
649	20250120	091400	696408	986	986	986	986	0
650	20250120	091300	696408	986	986	986	986	2
651	20250120	091200	694436	988	988	988	988	32
652	20250120	091100	662820	987	987	987	987	20
653	20250120	091000	643080	987	988	988	987	4
654	20250120	090900	639130	990	990	990	990	0
655	20250120	090800	639130	990	989	990	989	34
656	20250120	090700	605502	990	990	990	990	52
657	20250120	090600	554022	978	978	978	978	0
658	20250120	090500	554022	978	978	978	978	107
659	20250120	090400	449376	992	992	992	992	0
660	20250120	090300	449376	992	992	992	992	0
661	20250120	090200	449376	992	992	992	992	11
662	20250120	090100	438464	992	992	992	992	0
663	20250120	090000	438464	992	992	992	992	442