KissMeData/131090/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	202200	76970405	914	914	914	914	601
3	20250123	202100	76970405	914	914	914	914	0
4	20250123	202000	76970405	914	914	914	914	0
5	20250123	201900	76970405	914	914	914	914	0
6	20250123	201800	76970405	914	914	914	914	0
7	20250123	201700	76970405	914	914	914	914	0
8	20250123	201600	76970405	914	914	914	914	0
9	20250123	201500	76970405	914	914	914	914	0
10	20250123	201400	76970405	914	914	914	914	0
11	20250123	201300	76970405	914	914	914	914	0
12	20250123	201200	76970405	914	914	914	914	0
13	20250123	201100	76970405	914	914	914	914	0
14	20250123	201000	76970405	914	914	914	914	0
15	20250123	200900	76970405	914	914	914	914	0
16	20250123	200800	76970405	914	914	914	914	0
17	20250123	200700	76970405	914	914	914	914	0
18	20250123	200600	76970405	914	914	914	914	0
19	20250123	200500	76970405	914	914	914	914	0
20	20250123	200400	76970405	914	914	914	914	0
21	20250123	200300	76970405	914	914	914	914	0
22	20250123	200200	76970405	914	914	914	914	0
23	20250123	200100	76970405	914	914	914	914	0
24	20250123	200000	76970405	914	914	914	914	0
25	20250123	195900	76970405	914	914	914	914	0
26	20250123	195800	76970405	914	914	914	914	0
27	20250123	195700	76970405	914	914	914	914	0
28	20250123	195600	76970405	914	914	914	914	0
29	20250123	195500	76970405	914	914	914	914	0
30	20250123	195400	76970405	914	914	914	914	0
31	20250123	195300	76970405	914	914	914	914	0
32	20250123	195200	76970405	914	914	914	914	601
33	20250123	195100	76970405	914	914	914	914	0
34	20250123	195000	76970405	914	914	914	914	0
35	20250123	194900	76970405	914	914	914	914	0
36	20250123	194800	76970405	914	914	914	914	0
37	20250123	194700	76970405	914	914	914	914	0
38	20250123	194600	76970405	914	914	914	914	0
39	20250123	194500	76970405	914	914	914	914	0
40	20250123	194400	76970405	914	914	914	914	0
41	20250123	194300	76970405	914	914	914	914	0
42	20250123	194200	76970405	914	914	914	914	0
43	20250123	194100	76970405	914	914	914	914	0
44	20250123	194000	76970405	914	914	914	914	0
45	20250123	193900	76970405	914	914	914	914	0
46	20250123	193800	76970405	914	914	914	914	0
47	20250123	193700	76970405	914	914	914	914	0
48	20250123	193600	76970405	914	914	914	914	0
49	20250123	193500	76970405	914	914	914	914	0
50	20250123	193400	76970405	914	914	914	914	0
51	20250123	193300	76970405	914	914	914	914	0
52	20250123	193200	76970405	914	914	914	914	0
53	20250123	193100	76970405	914	914	914	914	0
54	20250123	193000	76970405	914	914	914	914	0
55	20250123	192900	76970405	914	914	914	914	0
56	20250123	192800	76970405	914	914	914	914	0
57	20250123	192700	76970405	914	914	914	914	0
58	20250123	192600	76970405	914	914	914	914	0
59	20250123	192500	76970405	914	914	914	914	0
60	20250123	192400	76970405	914	914	914	914	0
61	20250123	192300	76970405	914	914	914	914	0
62	20250123	192200	76970405	914	914	914	914	601
63	20250123	192100	76970405	914	914	914	914	0
64	20250123	192000	76970405	914	914	914	914	0
65	20250123	191900	76970405	914	914	914	914	0
66	20250123	191800	76970405	914	914	914	914	0
67	20250123	191700	76970405	914	914	914	914	0
68	20250123	191600	76970405	914	914	914	914	0
69	20250123	191500	76970405	914	914	914	914	0
70	20250123	191400	76970405	914	914	914	914	0
71	20250123	191300	76970405	914	914	914	914	0
72	20250123	191200	76970405	914	914	914	914	0
73	20250123	191100	76970405	914	914	914	914	0
74	20250123	191000	76970405	914	914	914	914	0
75	20250123	190900	76970405	914	914	914	914	0
76	20250123	190800	76970405	914	914	914	914	0
77	20250123	190700	76970405	914	914	914	914	0
78	20250123	190600	76970405	914	914	914	914	0
79	20250123	190500	76970405	914	914	914	914	0
80	20250123	190400	76970405	914	914	914	914	0
81	20250123	190300	76970405	914	914	914	914	0
82	20250123	190200	76970405	914	914	914	914	0
83	20250123	190100	76970405	914	914	914	914	0
84	20250123	190000	76970405	914	914	914	914	0
85	20250123	185900	76970405	914	914	914	914	0
86	20250123	185800	76970405	914	914	914	914	0
87	20250123	185700	76970405	914	914	914	914	0
88	20250123	185600	76970405	914	914	914	914	0
89	20250123	185500	76970405	914	914	914	914	0
90	20250123	185400	76970405	914	914	914	914	0
91	20250123	185300	76970405	914	914	914	914	0
92	20250123	185200	76970405	914	914	914	914	601
93	20250123	185100	76970405	914	914	914	914	0
94	20250123	185000	76970405	914	914	914	914	0
95	20250123	184900	76970405	914	914	914	914	0
96	20250123	184800	76970405	914	914	914	914	0
97	20250123	184700	76970405	914	914	914	914	0
98	20250123	184600	76970405	914	914	914	914	0
99	20250123	184500	76970405	914	914	914	914	0
100	20250123	184400	76970405	914	914	914	914	0
101	20250123	184300	76970405	914	914	914	914	0
102	20250123	184200	76970405	914	914	914	914	0
103	20250123	184100	76970405	914	914	914	914	0
104	20250123	184000	76970405	914	914	914	914	0
105	20250123	183900	76970405	914	914	914	914	0
106	20250123	183800	76970405	914	914	914	914	0
107	20250123	183700	76970405	914	914	914	914	0
108	20250123	183600	76970405	914	914	914	914	0
109	20250123	183500	76970405	914	914	914	914	0
110	20250123	183400	76970405	914	914	914	914	0
111	20250123	183300	76970405	914	914	914	914	0
112	20250123	183200	76970405	914	914	914	914	0
113	20250123	183100	76970405	914	914	914	914	0
114	20250123	183000	76970405	914	914	914	914	0
115	20250123	182900	76970405	914	914	914	914	0
116	20250123	182800	76970405	914	914	914	914	0
117	20250123	182700	76970405	914	914	914	914	0
118	20250123	182600	76970405	914	914	914	914	0
119	20250123	182500	76970405	914	914	914	914	0
120	20250123	182400	76970405	914	914	914	914	0
121	20250123	182300	76970405	914	914	914	914	0
122	20250123	182200	76970405	914	914	914	914	601
123	20250123	182100	76970405	914	914	914	914	0
124	20250123	182000	76970405	914	914	914	914	0
125	20250123	181900	76970405	914	914	914	914	0
126	20250123	181800	76970405	914	914	914	914	0
127	20250123	181700	76970405	914	914	914	914	0
128	20250123	181600	76970405	914	914	914	914	0
129	20250123	181500	76970405	914	914	914	914	0
130	20250123	181400	76970405	914	914	914	914	0
131	20250123	181300	76970405	914	914	914	914	0
132	20250123	181200	76970405	914	914	914	914	0
133	20250123	181100	76970405	914	914	914	914	0
134	20250123	181000	76970405	914	914	914	914	0
135	20250123	180900	76970405	914	914	914	914	0
136	20250123	180800	76970405	914	914	914	914	0
137	20250123	180700	76970405	914	914	914	914	0
138	20250123	180600	76970405	914	914	914	914	0
139	20250123	180500	76970405	914	914	914	914	0
140	20250123	180400	76970405	914	914	914	914	0
141	20250123	180300	76970405	914	914	914	914	0
142	20250123	180200	76970405	914	914	914	914	0
143	20250123	180100	76970405	914	914	914	914	0
144	20250123	180000	76970405	914	914	914	914	0
145	20250123	175900	76970405	914	914	914	914	0
146	20250123	175800	76970405	914	914	914	914	0
147	20250123	175700	76970405	914	914	914	914	0
148	20250123	175600	76970405	914	914	914	914	0
149	20250123	175500	76970405	914	914	914	914	0
150	20250123	175400	76970405	914	914	914	914	0
151	20250123	175300	76970405	914	914	914	914	0
152	20250123	175200	76970405	914	914	914	914	601
153	20250123	175100	76970405	914	914	914	914	0
154	20250123	175000	76970405	914	914	914	914	0
155	20250123	174900	76970405	914	914	914	914	0
156	20250123	174800	76970405	914	914	914	914	0
157	20250123	174700	76970405	914	914	914	914	0
158	20250123	174600	76970405	914	914	914	914	0
159	20250123	174500	76970405	914	914	914	914	0
160	20250123	174400	76970405	914	914	914	914	0
161	20250123	174300	76970405	914	914	914	914	0
162	20250123	174200	76970405	914	914	914	914	0
163	20250123	174100	76970405	914	914	914	914	0
164	20250123	174000	76970405	914	914	914	914	0
165	20250123	173900	76970405	914	914	914	914	0
166	20250123	173800	76970405	914	914	914	914	0
167	20250123	173700	76970405	914	914	914	914	0
168	20250123	173600	76970405	914	914	914	914	0
169	20250123	173500	76970405	914	914	914	914	0
170	20250123	173400	76970405	914	914	914	914	0
171	20250123	173300	76970405	914	914	914	914	0
172	20250123	173200	76970405	914	914	914	914	0
173	20250123	173100	76970405	914	914	914	914	0
174	20250123	173000	76970405	914	914	914	914	0
175	20250123	172900	76970405	914	914	914	914	0
176	20250123	172800	76970405	914	914	914	914	0
177	20250123	172700	76970405	914	914	914	914	0
178	20250123	172600	76970405	914	914	914	914	0
179	20250123	172500	76970405	914	914	914	914	0
180	20250123	172400	76970405	914	914	914	914	0
181	20250123	172300	76970405	914	914	914	914	0
182	20250123	172200	76970405	914	914	914	914	601
183	20250123	172100	76970405	914	914	914	914	0
184	20250123	172000	76970405	914	914	914	914	0
185	20250123	171900	76970405	914	914	914	914	0
186	20250123	171800	76970405	914	914	914	914	0
187	20250123	171700	76970405	914	914	914	914	0
188	20250123	171600	76970405	914	914	914	914	0
189	20250123	171500	76970405	914	914	914	914	0
190	20250123	171400	76970405	914	914	914	914	0
191	20250123	171300	76970405	914	914	914	914	0
192	20250123	171200	76970405	914	914	914	914	0
193	20250123	171100	76970405	914	914	914	914	0
194	20250123	171000	76970405	914	914	914	914	0
195	20250123	170900	76970405	914	914	914	914	0
196	20250123	170800	76970405	914	914	914	914	0
197	20250123	170700	76970405	914	914	914	914	0
198	20250123	170600	76970405	914	914	914	914	0
199	20250123	170500	76970405	914	914	914	914	0
200	20250123	170400	76970405	914	914	914	914	0
201	20250123	170300	76970405	914	914	914	914	0
202	20250123	170200	76970405	914	914	914	914	0
203	20250123	170100	76970405	914	914	914	914	0
204	20250123	170000	76970405	914	914	914	914	0
205	20250123	165900	76970405	914	914	914	914	0
206	20250123	165800	76970405	914	914	914	914	0
207	20250123	165700	76970405	914	914	914	914	0
208	20250123	165600	76970405	914	914	914	914	0
209	20250123	165500	76970405	914	914	914	914	0
210	20250123	165400	76970405	914	914	914	914	0
211	20250123	165300	76970405	914	914	914	914	0
212	20250123	165200	76970405	914	914	914	914	601
213	20250123	165100	76970405	914	914	914	914	0
214	20250123	165000	76970405	914	914	914	914	0
215	20250123	164900	76970405	914	914	914	914	0
216	20250123	164800	76970405	914	914	914	914	0
217	20250123	164700	76970405	914	914	914	914	0
218	20250123	164600	76970405	914	914	914	914	0
219	20250123	164500	76970405	914	914	914	914	0
220	20250123	164400	76970405	914	914	914	914	0
221	20250123	164300	76970405	914	914	914	914	0
222	20250123	164200	76970405	914	914	914	914	0
223	20250123	164100	76970405	914	914	914	914	0
224	20250123	164000	76970405	914	914	914	914	0
225	20250123	163900	76970405	914	914	914	914	0
226	20250123	163800	76970405	914	914	914	914	0
227	20250123	163700	76970405	914	914	914	914	0
228	20250123	163600	76970405	914	914	914	914	0
229	20250123	163500	76970405	914	914	914	914	0
230	20250123	163400	76970405	914	914	914	914	0
231	20250123	163300	76970405	914	914	914	914	0
232	20250123	163200	76970405	914	914	914	914	0
233	20250123	163100	76970405	914	914	914	914	0
234	20250123	163000	76970405	914	914	914	914	0
235	20250123	162900	76970405	914	914	914	914	0
236	20250123	162800	76970405	914	914	914	914	0
237	20250123	162700	76970405	914	914	914	914	0
238	20250123	162600	76970405	914	914	914	914	0
239	20250123	162500	76970405	914	914	914	914	0
240	20250123	162400	76970405	914	914	914	914	0
241	20250123	162300	76970405	914	914	914	914	0
242	20250123	162200	76970405	914	914	914	914	601
243	20250123	162100	76970405	914	914	914	914	0
244	20250123	162000	76970405	914	914	914	914	0
245	20250123	161900	76970405	914	914	914	914	0
246	20250123	161800	76970405	914	914	914	914	0
247	20250123	161700	76970405	914	914	914	914	0
248	20250123	161600	76970405	914	914	914	914	0
249	20250123	161500	76970405	914	914	914	914	0
250	20250123	161400	76970405	914	914	914	914	0
251	20250123	161300	76970405	914	914	914	914	0
252	20250123	161200	76970405	914	914	914	914	0
253	20250123	161100	76970405	914	914	914	914	0
254	20250123	161000	76970405	914	914	914	914	0
255	20250123	160900	76970405	914	914	914	914	0
256	20250123	160800	76970405	914	914	914	914	0
257	20250123	160700	76970405	914	914	914	914	0
258	20250123	160600	76970405	914	914	914	914	0
259	20250123	160500	76970405	914	914	914	914	0
260	20250123	160400	76970405	914	914	914	914	0
261	20250123	160300	76970405	914	914	914	914	0
262	20250123	160200	76970405	914	914	914	914	0
263	20250123	160100	76970405	914	914	914	914	0
264	20250123	160000	76970405	914	914	914	914	0
265	20250123	155900	76970405	914	914	914	914	0
266	20250123	155800	76970405	914	914	914	914	0
267	20250123	155700	76970405	914	914	914	914	0
268	20250123	155600	76970405	914	914	914	914	0
269	20250123	155500	76970405	914	914	914	914	0
270	20250123	155400	76970405	914	914	914	914	0
271	20250123	155300	76970405	914	914	914	914	0
272	20250123	155200	76970405	914	914	914	914	601
273	20250123	155100	76970405	914	914	914	914	0
274	20250123	155000	76970405	914	914	914	914	0
275	20250123	154900	76970405	914	914	914	914	0
276	20250123	154800	76970405	914	914	914	914	0
277	20250123	154700	76970405	914	914	914	914	0
278	20250123	154600	76970405	914	914	914	914	0
279	20250123	154500	76970405	914	914	914	914	0
280	20250123	154400	76970405	914	914	914	914	0
281	20250123	154300	76970405	914	914	914	914	0
282	20250123	154200	76970405	914	914	914	914	0
283	20250123	154100	76970405	914	914	914	914	0
284	20250123	154000	76970405	914	914	914	914	0
285	20250123	153900	76970405	914	914	914	914	0
286	20250123	153800	76970405	914	914	914	914	0
287	20250123	153700	76970405	914	914	914	914	0
288	20250123	153600	76970405	914	914	914	914	0
289	20250123	153500	76970405	914	914	914	914	0
290	20250123	153400	76970405	914	914	914	914	0
291	20250123	153300	76970405	914	914	914	914	0
292	20250123	153200	76970405	914	914	914	914	0
293	20250123	153100	76970405	914	914	914	914	0
294	20250123	153000	76970405	914	914	914	914	601
295	20250123	152900	76421091	915	915	915	915	0
296	20250123	152800	76421091	915	915	915	915	0
297	20250123	152700	76421091	915	915	915	915	0
298	20250123	152600	76421091	915	915	915	915	0
299	20250123	152500	76421091	915	915	915	915	0
300	20250123	152400	76421091	915	915	915	915	0
301	20250123	152300	76421091	915	915	915	915	0
302	20250123	152200	76421091	915	915	915	915	0
303	20250123	152100	76421091	915	915	915	915	0
304	20250123	152000	76421091	915	915	915	915	0
305	20250123	151900	76421091	915	914	915	914	73
306	20250123	151800	76354367	914	914	914	914	83
307	20250123	151700	76278505	914	914	914	912	1101
308	20250123	151600	75272333	913	913	913	913	0
309	20250123	151500	75272333	913	913	913	913	100
310	20250123	151400	75181033	912	912	912	912	0
311	20250123	151300	75181033	912	912	912	912	68
312	20250123	151200	75119017	914	912	914	912	131
313	20250123	151100	74999427	912	912	912	912	723
314	20250123	151000	74340051	912	912	912	912	0
315	20250123	150900	74340051	912	912	912	912	425
316	20250123	150800	73952451	912	912	912	912	0
317	20250123	150700	73952451	912	912	912	912	0
318	20250123	150600	73952451	912	912	912	912	0
319	20250123	150500	73952451	912	914	914	912	75
320	20250123	150400	73884049	912	912	912	912	189
321	20250123	150300	73711681	912	912	912	912	0
322	20250123	150200	73711681	912	912	912	912	621
323	20250123	150100	73145329	911	911	911	911	0
324	20250123	150000	73145329	911	911	911	911	0
325	20250123	145900	73145329	911	912	912	911	208
326	20250123	145800	72955640	911	911	911	911	0
327	20250123	145700	72955640	911	911	911	911	0
328	20250123	145600	72955640	911	911	911	911	36
329	20250123	145500	72922844	912	912	912	912	0
330	20250123	145400	72922844	912	912	912	912	0
331	20250123	145300	72922844	912	912	912	912	0
332	20250123	145200	72922844	912	912	912	912	0
333	20250123	145100	72922844	912	912	912	912	0
334	20250123	145000	72922844	912	912	912	912	0
335	20250123	144900	72922844	912	912	912	912	0
336	20250123	144800	72922844	912	912	912	912	0
337	20250123	144700	72922844	912	912	912	912	372
338	20250123	144600	72583580	913	913	913	913	381
339	20250123	144500	72235727	913	913	913	913	0
340	20250123	144400	72235727	913	913	913	913	0
341	20250123	144300	72235727	913	913	913	913	0
342	20250123	144200	72235727	913	912	913	912	2344
343	20250123	144100	70097299	913	913	913	913	0
344	20250123	144000	70097299	913	913	913	913	54
345	20250123	143900	70047997	913	913	913	913	0
346	20250123	143800	70047997	913	913	913	913	309
347	20250123	143700	69765880	913	913	913	913	0
348	20250123	143600	69765880	913	913	913	913	1
349	20250123	143500	69764967	914	914	914	914	0
350	20250123	143400	69764967	914	914	914	914	0
351	20250123	143300	69764967	914	914	914	914	0
352	20250123	143200	69764967	914	914	914	914	0
353	20250123	143100	69764967	914	914	914	914	0
354	20250123	143000	69764967	914	914	914	914	0
355	20250123	142900	69764967	914	914	914	914	0
356	20250123	142800	69764967	914	914	914	914	0
357	20250123	142700	69764967	914	914	914	914	0
358	20250123	142600	69764967	914	914	914	914	0
359	20250123	142500	69764967	914	914	914	914	0
360	20250123	142400	69764967	914	914	914	914	0
361	20250123	142300	69764967	914	914	914	914	0
362	20250123	142200	69764967	914	914	914	914	0
363	20250123	142100	69764967	914	914	914	914	1
364	20250123	142000	69764053	914	914	914	914	30
365	20250123	141900	69736633	913	913	913	913	0
366	20250123	141800	69736633	913	913	913	913	0
367	20250123	141700	69736633	913	913	913	913	0
368	20250123	141600	69736633	913	913	913	913	0
369	20250123	141500	69736633	913	913	913	913	0
370	20250123	141400	69736633	913	913	913	913	0
371	20250123	141300	69736633	913	913	913	913	0
372	20250123	141200	69736633	913	913	913	913	0
373	20250123	141100	69736633	913	913	913	913	0
374	20250123	141000	69736633	913	913	913	913	0
375	20250123	140900	69736633	913	913	913	913	0
376	20250123	140800	69736633	913	913	913	913	0
377	20250123	140700	69736633	913	913	913	913	0
378	20250123	140600	69736633	913	913	913	913	0
379	20250123	140500	69736633	913	913	913	913	300
380	20250123	140400	69462733	913	914	914	913	303
381	20250123	140300	69186087	914	914	914	914	0
382	20250123	140200	69186087	914	914	914	914	0
383	20250123	140100	69186087	914	914	914	914	0
384	20250123	140000	69186087	914	914	914	914	0
385	20250123	135900	69186087	914	914	914	914	0
386	20250123	135800	69186087	914	914	914	914	0
387	20250123	135700	69186087	914	914	914	914	0
388	20250123	135600	69186087	914	914	914	914	0
389	20250123	135500	69186087	914	914	914	914	0
390	20250123	135400	69186087	914	914	914	914	0
391	20250123	135300	69186087	914	914	914	914	2
392	20250123	135200	69184259	914	914	914	914	0
393	20250123	135100	69184259	914	914	914	914	0
394	20250123	135000	69184259	914	914	914	914	0
395	20250123	134900	69184259	914	914	914	914	0
396	20250123	134800	69184259	914	914	914	914	0
397	20250123	134700	69184259	914	914	914	914	0
398	20250123	134600	69184259	914	914	914	914	0
399	20250123	134500	69184259	914	914	914	914	0
400	20250123	134400	69184259	914	914	914	914	0
401	20250123	134300	69184259	914	914	914	914	0
402	20250123	134200	69184259	914	914	914	914	0
403	20250123	134100	69184259	914	914	914	914	0
404	20250123	134000	69184259	914	914	914	914	0
405	20250123	133900	69184259	914	914	914	914	0
406	20250123	133800	69184259	914	914	914	914	0
407	20250123	133700	69184259	914	914	914	914	0
408	20250123	133600	69184259	914	914	914	914	0
409	20250123	133500	69184259	914	914	914	914	0
410	20250123	133400	69184259	914	914	914	914	0
411	20250123	133300	69184259	914	914	914	914	0
412	20250123	133200	69184259	914	914	914	914	925
413	20250123	133100	68338809	914	914	914	914	0
414	20250123	133000	68338809	914	914	914	914	0
415	20250123	132900	68338809	914	914	914	914	0
416	20250123	132800	68338809	914	914	914	914	0
417	20250123	132700	68338809	914	914	914	914	0
418	20250123	132600	68338809	914	914	914	914	0
419	20250123	132500	68338809	914	914	914	914	100
420	20250123	132400	68247409	914	914	914	914	0
421	20250123	132300	68247409	914	914	914	914	0
422	20250123	132200	68247409	914	914	914	914	0
423	20250123	132100	68247409	914	914	914	914	0
424	20250123	132000	68247409	914	914	914	914	0
425	20250123	131900	68247409	914	914	914	914	0
426	20250123	131800	68247409	914	914	914	914	100
427	20250123	131700	68156009	914	914	914	914	0
428	20250123	131600	68156009	914	914	914	914	0
429	20250123	131500	68156009	914	914	914	914	0
430	20250123	131400	68156009	914	914	914	914	0
431	20250123	131300	68156009	914	914	914	914	0
432	20250123	131200	68156009	914	914	914	914	3
433	20250123	131100	68153267	914	914	914	914	6
434	20250123	131000	68147783	914	914	914	914	0
435	20250123	130900	68147783	914	914	914	914	200
436	20250123	130800	67964983	913	914	914	913	609
437	20250123	130700	67408657	915	915	915	915	0
438	20250123	130600	67408657	915	915	915	915	3
439	20250123	130500	67405912	915	915	915	915	0
440	20250123	130400	67405912	915	915	915	915	0
441	20250123	130300	67405912	915	915	915	915	0
442	20250123	130200	67405912	915	915	915	915	0
443	20250123	130100	67405912	915	915	915	915	0
444	20250123	130000	67405912	915	915	915	915	0
445	20250123	125900	67405912	915	915	915	915	1
446	20250123	125800	67404997	914	914	914	914	0
447	20250123	125700	67404997	914	914	914	914	100
448	20250123	125600	67313597	915	915	915	915	0
449	20250123	125500	67313597	915	915	915	915	53
450	20250123	125400	67265102	915	915	915	915	0
451	20250123	125300	67265102	915	915	915	915	148
452	20250123	125200	67129682	915	915	915	915	0
453	20250123	125100	67129682	915	915	915	915	0
454	20250123	125000	67129682	915	915	915	915	0
455	20250123	124900	67129682	915	915	915	915	0
456	20250123	124800	67129682	915	915	915	915	200
457	20250123	124700	66946682	915	915	915	915	0
458	20250123	124600	66946682	915	915	915	915	0
459	20250123	124500	66946682	915	915	915	915	0
460	20250123	124400	66946682	915	915	915	915	0
461	20250123	124300	66946682	915	915	915	915	1
462	20250123	124200	66945767	912	912	912	912	0
463	20250123	124100	66945767	912	912	912	912	0
464	20250123	124000	66945767	912	912	912	912	67
465	20250123	123900	66884663	913	913	913	913	25
466	20250123	123800	66861838	913	913	913	913	0
467	20250123	123700	66861838	913	913	913	913	0
468	20250123	123600	66861838	913	913	913	913	0
469	20250123	123500	66861838	913	913	913	913	0
470	20250123	123400	66861838	913	913	913	913	0
471	20250123	123300	66861838	913	913	913	913	0
472	20250123	123200	66861838	913	913	913	913	0
473	20250123	123100	66861838	913	911	913	911	2497
474	20250123	123000	64583071	911	911	911	911	0
475	20250123	122900	64583071	911	911	911	911	0
476	20250123	122800	64583071	911	911	911	911	0
477	20250123	122700	64583071	911	911	911	911	2162
478	20250123	122600	62613489	910	910	910	910	0
479	20250123	122500	62613489	910	910	910	910	0
480	20250123	122400	62613489	910	910	910	910	0
481	20250123	122300	62613489	910	910	910	910	309
482	20250123	122200	62332299	909	909	909	909	0
483	20250123	122100	62332299	909	909	909	909	0
484	20250123	122000	62332299	909	909	909	909	0
485	20250123	121900	62332299	909	909	909	909	0
486	20250123	121800	62332299	909	910	910	909	520
487	20250123	121700	61859599	910	910	910	910	502
488	20250123	121600	61402779	910	910	910	910	0
489	20250123	121500	61402779	910	910	910	910	0
490	20250123	121400	61402779	910	910	910	910	2
491	20250123	121300	61400959	909	909	909	909	500
492	20250123	121200	60946459	909	909	909	909	30
493	20250123	121100	60919189	908	908	908	908	0
494	20250123	121000	60919189	908	908	908	908	0
495	20250123	120900	60919189	908	908	908	908	3040
496	20250123	120800	58158869	909	909	909	909	1540
497	20250123	120700	56759009	910	910	910	910	0
498	20250123	120600	56759009	910	910	910	910	300
499	20250123	120500	56486009	910	910	910	910	0
500	20250123	120400	56486009	910	911	911	910	4243
501	20250123	120300	52624056	912	912	912	912	0
502	20250123	120200	52624056	912	912	912	912	2
503	20250123	120100	52622232	912	912	912	912	2
504	20250123	120000	52620408	911	911	911	911	0
505	20250123	115900	52620408	911	911	911	911	0
506	20250123	115800	52620408	911	911	911	911	0
507	20250123	115700	52620408	911	911	911	911	0
508	20250123	115600	52620408	911	911	911	911	0
509	20250123	115500	52620408	911	911	911	911	0
510	20250123	115400	52620408	911	911	911	911	0
511	20250123	115300	52620408	911	911	911	911	0
512	20250123	115200	52620408	911	911	911	911	0
513	20250123	115100	52620408	911	911	911	911	0
514	20250123	115000	52620408	911	911	911	911	0
515	20250123	114900	52620408	911	911	911	911	0
516	20250123	114800	52620408	911	912	912	911	1462
517	20250123	114700	51288518	912	913	913	912	100
518	20250123	114600	51197315	911	911	911	911	0
519	20250123	114500	51197315	911	911	911	911	0
520	20250123	114400	51197315	911	911	911	911	0
521	20250123	114300	51197315	911	911	911	911	0
522	20250123	114200	51197315	911	911	911	911	0
523	20250123	114100	51197315	911	913	913	911	99
524	20250123	114000	51106946	913	913	913	913	0
525	20250123	113900	51106946	913	913	913	913	0
526	20250123	113800	51106946	913	913	913	913	0
527	20250123	113700	51106946	913	913	913	913	0
528	20250123	113600	51106946	913	913	913	913	0
529	20250123	113500	51106946	913	913	913	913	0
530	20250123	113400	51106946	913	913	913	913	0
531	20250123	113300	51106946	913	913	913	913	0
532	20250123	113200	51106946	913	913	913	913	0
533	20250123	113100	51106946	913	913	913	913	0
534	20250123	113000	51106946	913	913	913	913	0
535	20250123	112900	51106946	913	913	913	913	0
536	20250123	112800	51106946	913	913	913	913	0
537	20250123	112700	51106946	913	913	913	913	0
538	20250123	112600	51106946	913	913	913	913	0
539	20250123	112500	51106946	913	913	913	913	0
540	20250123	112400	51106946	913	913	913	913	1000
541	20250123	112300	50193946	913	913	913	913	0
542	20250123	112200	50193946	913	913	913	913	0
543	20250123	112100	50193946	913	913	913	913	0
544	20250123	112000	50193946	913	913	913	913	0
545	20250123	111900	50193946	913	913	913	913	0
546	20250123	111800	50193946	913	913	913	913	0
547	20250123	111700	50193946	913	913	913	913	0
548	20250123	111600	50193946	913	913	913	913	0
549	20250123	111500	50193946	913	913	913	913	0
550	20250123	111400	50193946	913	913	913	913	0
551	20250123	111300	50193946	913	913	913	913	0
552	20250123	111200	50193946	913	909	913	909	2
553	20250123	111100	50192124	909	909	909	909	0
554	20250123	111000	50192124	909	909	909	909	3001
555	20250123	110900	47464215	913	911	913	909	2217
556	20250123	110800	45447409	913	913	913	913	0
557	20250123	110700	45447409	913	913	913	913	0
558	20250123	110600	45447409	913	913	913	913	0
559	20250123	110500	45447409	913	913	913	913	0
560	20250123	110400	45447409	913	913	913	913	300
561	20250123	110300	45173509	913	913	913	913	0
562	20250123	110200	45173509	913	913	913	913	4
563	20250123	110100	45169857	911	911	911	911	0
564	20250123	110000	45169857	911	911	913	911	26
565	20250123	105900	45146169	913	913	913	913	0
566	20250123	105800	45146169	913	911	913	911	2
567	20250123	105700	45144345	910	910	910	910	0
568	20250123	105600	45144345	910	910	910	910	0
569	20250123	105500	45144345	910	910	910	910	0
570	20250123	105400	45144345	910	910	910	910	0
571	20250123	105300	45144345	910	910	910	910	0
572	20250123	105200	45144345	910	910	910	910	0
573	20250123	105100	45144345	910	910	910	910	0
574	20250123	105000	45144345	910	910	910	910	0
575	20250123	104900	45144345	910	910	910	910	0
576	20250123	104800	45144345	910	910	910	910	0
577	20250123	104700	45144345	910	910	910	910	0
578	20250123	104600	45144345	910	910	910	910	20
579	20250123	104500	45126145	910	910	910	910	0
580	20250123	104400	45126145	910	910	910	910	0
581	20250123	104300	45126145	910	910	910	910	0
582	20250123	104200	45126145	910	910	910	910	0
583	20250123	104100	45126145	910	911	911	910	730
584	20250123	104000	44461844	911	911	911	911	0
585	20250123	103900	44461844	911	911	911	911	0
586	20250123	103800	44461844	911	911	911	911	96
587	20250123	103700	44374388	910	910	910	910	0
588	20250123	103600	44374388	910	910	910	910	0
589	20250123	103500	44374388	910	910	910	910	0
590	20250123	103400	44374388	910	910	910	910	0
591	20250123	103300	44374388	910	910	910	910	0
592	20250123	103200	44374388	910	912	912	910	1781
593	20250123	103100	42753638	912	912	912	912	0
594	20250123	103000	42753638	912	912	912	912	31
595	20250123	102900	42725366	912	912	912	912	0
596	20250123	102800	42725366	912	912	912	912	0
597	20250123	102700	42725366	912	912	912	912	0
598	20250123	102600	42725366	912	912	912	912	312
599	20250123	102500	42440822	910	910	910	910	0
600	20250123	102400	42440822	910	910	910	910	0
601	20250123	102300	42440822	910	910	910	910	0
602	20250123	102200	42440822	910	910	910	910	0
603	20250123	102100	42440822	910	910	910	910	0
604	20250123	102000	42440822	910	910	910	910	0
605	20250123	101900	42440822	910	910	910	910	0
606	20250123	101800	42440822	910	910	910	910	0
607	20250123	101700	42440822	910	910	910	910	0
608	20250123	101600	42440822	910	910	910	910	1179
609	20250123	101500	41367932	910	911	911	910	1275
610	20250123	101400	40206739	912	913	913	912	2425
611	20250123	101300	37994779	915	915	915	915	0
612	20250123	101200	37994779	915	915	915	915	0
613	20250123	101100	37994779	915	915	915	915	30
614	20250123	101000	37967329	915	915	915	915	5
615	20250123	100900	37962754	916	915	916	915	10
616	20250123	100800	37953603	916	915	916	915	221
617	20250123	100700	37751385	912	914	914	912	2554
618	20250123	100600	35421185	915	915	915	915	200
619	20250123	100500	35238185	914	914	914	914	0
620	20250123	100400	35238185	914	914	914	914	302
621	20250123	100300	34962157	914	913	914	913	300
622	20250123	100200	34688057	912	912	912	912	100
623	20250123	100100	34596857	911	911	911	911	58
624	20250123	100000	34544019	910	910	910	910	0
625	20250123	095900	34544019	910	910	910	910	0
626	20250123	095800	34544019	910	912	912	910	2299
627	20250123	095700	32449213	911	912	912	911	5000
628	20250123	095600	27893330	912	912	912	912	0
629	20250123	095500	27893330	912	912	912	912	32
630	20250123	095400	27864146	913	913	913	913	0
631	20250123	095300	27864146	913	913	913	913	190
632	20250123	095200	27690676	913	913	913	913	100
633	20250123	095100	27599376	913	913	913	913	0
634	20250123	095000	27599376	913	913	913	913	20
635	20250123	094900	27581116	913	913	913	913	0
636	20250123	094800	27581116	913	913	913	913	0
637	20250123	094700	27581116	913	913	913	913	10
638	20250123	094600	27571986	913	913	913	913	0
639	20250123	094500	27571986	913	913	913	913	12
640	20250123	094400	27561030	915	915	915	915	0
641	20250123	094300	27561030	915	911	915	911	601
642	20250123	094200	27013515	912	912	912	912	300
643	20250123	094100	26739915	912	912	912	912	116
644	20250123	094000	26634123	916	916	916	916	0
645	20250123	093900	26634123	916	916	916	916	0
646	20250123	093800	26634123	916	916	916	916	1
647	20250123	093700	26633207	912	911	912	911	4224
648	20250123	093600	22782454	913	913	913	912	66
649	20250123	093500	22722227	913	913	913	913	31
650	20250123	093400	22693924	916	916	916	916	1089
651	20250123	093300	21696400	916	916	916	916	0
652	20250123	093200	21696400	916	916	916	916	535
653	20250123	093100	21206340	916	916	916	916	0
654	20250123	093000	21206340	916	916	916	916	0
655	20250123	092900	21206340	916	916	916	916	0
656	20250123	092800	21206340	916	916	916	916	0
657	20250123	092700	21206340	916	916	916	916	1
658	20250123	092600	21205424	914	914	914	914	0
659	20250123	092500	21205424	914	914	914	914	33
660	20250123	092400	21175262	913	912	913	912	1251
661	20250123	092300	20033157	911	911	911	911	520
662	20250123	092200	19559437	912	912	912	912	460
663	20250123	092100	19139917	912	912	912	912	0
664	20250123	092000	19139917	912	913	913	912	42
665	20250123	091900	19101572	913	914	914	913	119
666	20250123	091800	18992899	914	914	914	914	0
667	20250123	091700	18992899	914	914	914	914	1803
668	20250123	091600	17344957	913	914	914	913	1236
669	20250123	091500	16215269	913	916	916	913	217
670	20250123	091400	16017115	916	916	916	916	101
671	20250123	091300	15924599	910	910	910	909	2560
672	20250123	091200	13596363	909	913	913	909	6011
673	20250123	091100	8123177	914	918	918	912	5043
674	20250123	091000	3513653	918	920	920	918	1584
675	20250123	090900	2057930	924	924	924	924	0
676	20250123	090800	2057930	924	920	924	920	348
677	20250123	090700	1737766	923	923	923	923	0
678	20250123	090600	1737766	923	923	923	923	10
679	20250123	090500	1728536	925	925	925	925	1
680	20250123	090400	1727611	919	919	919	919	0
681	20250123	090300	1727611	919	919	919	919	0
682	20250123	090200	1727611	919	919	919	919	0
683	20250123	090100	1727611	919	919	919	919	0
684	20250123	090000	1727611	919	919	919	919	869