KissMeData/097780/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200800	220007514	999	999	999	999	350
3	20250121	200700	220007514	999	999	999	999	0
4	20250121	200600	220007514	999	999	999	999	0
5	20250121	200500	220007514	999	999	999	999	0
6	20250121	200400	220007514	999	999	999	999	0
7	20250121	200300	220007514	999	999	999	999	0
8	20250121	200200	220007514	999	999	999	999	0
9	20250121	200100	220007514	999	999	999	999	0
10	20250121	200000	220007514	999	999	999	999	0
11	20250121	195900	220007514	999	999	999	999	0
12	20250121	195800	220007514	999	999	999	999	0
13	20250121	195700	220007514	999	999	999	999	0
14	20250121	195600	220007514	999	999	999	999	0
15	20250121	195500	220007514	999	999	999	999	0
16	20250121	195400	220007514	999	999	999	999	0
17	20250121	195300	220007514	999	999	999	999	0
18	20250121	195200	220007514	999	999	999	999	0
19	20250121	195100	220007514	999	999	999	999	0
20	20250121	195000	220007514	999	999	999	999	0
21	20250121	194900	220007514	999	999	999	999	0
22	20250121	194800	220007514	999	999	999	999	0
23	20250121	194700	220007514	999	999	999	999	0
24	20250121	194600	220007514	999	999	999	999	0
25	20250121	194500	220007514	999	999	999	999	0
26	20250121	194400	220007514	999	999	999	999	0
27	20250121	194300	220007514	999	999	999	999	0
28	20250121	194200	220007514	999	999	999	999	0
29	20250121	194100	220007514	999	999	999	999	0
30	20250121	194000	220007514	999	999	999	999	0
31	20250121	193900	220007514	999	999	999	999	0
32	20250121	193800	220007514	999	999	999	999	350
33	20250121	193700	220007514	999	999	999	999	0
34	20250121	193600	220007514	999	999	999	999	0
35	20250121	193500	220007514	999	999	999	999	0
36	20250121	193400	220007514	999	999	999	999	0
37	20250121	193300	220007514	999	999	999	999	0
38	20250121	193200	220007514	999	999	999	999	0
39	20250121	193100	220007514	999	999	999	999	0
40	20250121	193000	220007514	999	999	999	999	0
41	20250121	192900	220007514	999	999	999	999	0
42	20250121	192800	220007514	999	999	999	999	0
43	20250121	192700	220007514	999	999	999	999	0
44	20250121	192600	220007514	999	999	999	999	0
45	20250121	192500	220007514	999	999	999	999	0
46	20250121	192400	220007514	999	999	999	999	0
47	20250121	192300	220007514	999	999	999	999	0
48	20250121	192200	220007514	999	999	999	999	0
49	20250121	192100	220007514	999	999	999	999	0
50	20250121	192000	220007514	999	999	999	999	0
51	20250121	191900	220007514	999	999	999	999	0
52	20250121	191800	220007514	999	999	999	999	0
53	20250121	191700	220007514	999	999	999	999	0
54	20250121	191600	220007514	999	999	999	999	0
55	20250121	191500	220007514	999	999	999	999	0
56	20250121	191400	220007514	999	999	999	999	0
57	20250121	191300	220007514	999	999	999	999	0
58	20250121	191200	220007514	999	999	999	999	0
59	20250121	191100	220007514	999	999	999	999	0
60	20250121	191000	220007514	999	999	999	999	0
61	20250121	190900	220007514	999	999	999	999	0
62	20250121	190800	220007514	999	999	999	999	350
63	20250121	190700	220007514	999	999	999	999	0
64	20250121	190600	220007514	999	999	999	999	0
65	20250121	190500	220007514	999	999	999	999	0
66	20250121	190400	220007514	999	999	999	999	0
67	20250121	190300	220007514	999	999	999	999	0
68	20250121	190200	220007514	999	999	999	999	0
69	20250121	190100	220007514	999	999	999	999	0
70	20250121	190000	220007514	999	999	999	999	0
71	20250121	185900	220007514	999	999	999	999	0
72	20250121	185800	220007514	999	999	999	999	0
73	20250121	185700	220007514	999	999	999	999	0
74	20250121	185600	220007514	999	999	999	999	0
75	20250121	185500	220007514	999	999	999	999	0
76	20250121	185400	220007514	999	999	999	999	0
77	20250121	185300	220007514	999	999	999	999	0
78	20250121	185200	220007514	999	999	999	999	0
79	20250121	185100	220007514	999	999	999	999	0
80	20250121	185000	220007514	999	999	999	999	0
81	20250121	184900	220007514	999	999	999	999	0
82	20250121	184800	220007514	999	999	999	999	0
83	20250121	184700	220007514	999	999	999	999	0
84	20250121	184600	220007514	999	999	999	999	0
85	20250121	184500	220007514	999	999	999	999	0
86	20250121	184400	220007514	999	999	999	999	0
87	20250121	184300	220007514	999	999	999	999	0
88	20250121	184200	220007514	999	999	999	999	0
89	20250121	184100	220007514	999	999	999	999	0
90	20250121	184000	220007514	999	999	999	999	0
91	20250121	183900	220007514	999	999	999	999	0
92	20250121	183800	220007514	999	999	999	999	350
93	20250121	183700	220007514	999	999	999	999	0
94	20250121	183600	220007514	999	999	999	999	0
95	20250121	183500	220007514	999	999	999	999	0
96	20250121	183400	220007514	999	999	999	999	0
97	20250121	183300	220007514	999	999	999	999	0
98	20250121	183200	220007514	999	999	999	999	0
99	20250121	183100	220007514	999	999	999	999	0
100	20250121	183000	220007514	999	999	999	999	0
101	20250121	182900	220007514	999	999	999	999	0
102	20250121	182800	220007514	999	999	999	999	0
103	20250121	182700	220007514	999	999	999	999	0
104	20250121	182600	220007514	999	999	999	999	0
105	20250121	182500	220007514	999	999	999	999	0
106	20250121	182400	220007514	999	999	999	999	0
107	20250121	182300	220007514	999	999	999	999	0
108	20250121	182200	220007514	999	999	999	999	0
109	20250121	182100	220007514	999	999	999	999	0
110	20250121	182000	220007514	999	999	999	999	0
111	20250121	181900	220007514	999	999	999	999	0
112	20250121	181800	220007514	999	999	999	999	0
113	20250121	181700	220007514	999	999	999	999	0
114	20250121	181600	220007514	999	999	999	999	0
115	20250121	181500	220007514	999	999	999	999	0
116	20250121	181400	220007514	999	999	999	999	0
117	20250121	181300	220007514	999	999	999	999	0
118	20250121	181200	220007514	999	999	999	999	0
119	20250121	181100	220007514	999	999	999	999	0
120	20250121	181000	220007514	999	999	999	999	0
121	20250121	180900	220007514	999	999	999	999	0
122	20250121	180800	220007514	999	999	999	999	350
123	20250121	180700	220007514	999	999	999	999	0
124	20250121	180600	220007514	999	999	999	999	0
125	20250121	180500	220007514	999	999	999	999	0
126	20250121	180400	220007514	999	999	999	999	0
127	20250121	180300	220007514	999	999	999	999	0
128	20250121	180200	220007514	999	999	999	999	0
129	20250121	180100	220007514	999	999	999	999	0
130	20250121	180000	220007514	999	999	999	999	0
131	20250121	175900	220007514	999	999	999	999	0
132	20250121	175800	220007514	999	999	999	999	0
133	20250121	175700	220007514	999	999	999	999	0
134	20250121	175600	220007514	999	999	999	999	0
135	20250121	175500	220007514	999	999	999	999	0
136	20250121	175400	220007514	999	999	999	999	0
137	20250121	175300	220007514	999	999	999	999	0
138	20250121	175200	220007514	999	999	999	999	0
139	20250121	175100	220007514	999	999	999	999	0
140	20250121	175000	220007514	999	999	999	999	0
141	20250121	174900	220007514	999	999	999	999	0
142	20250121	174800	220007514	999	999	999	999	0
143	20250121	174700	220007514	999	999	999	999	0
144	20250121	174600	220007514	999	999	999	999	0
145	20250121	174500	220007514	999	999	999	999	0
146	20250121	174400	220007514	999	999	999	999	0
147	20250121	174300	220007514	999	999	999	999	0
148	20250121	174200	220007514	999	999	999	999	0
149	20250121	174100	220007514	999	999	999	999	0
150	20250121	174000	220007514	999	999	999	999	0
151	20250121	173900	220007514	999	999	999	999	0
152	20250121	173800	220007514	999	999	999	999	350
153	20250121	173700	220007514	999	999	999	999	0
154	20250121	173600	220007514	999	999	999	999	0
155	20250121	173500	220007514	999	999	999	999	0
156	20250121	173400	220007514	999	999	999	999	0
157	20250121	173300	220007514	999	999	999	999	0
158	20250121	173200	220007514	999	999	999	999	0
159	20250121	173100	220007514	999	999	999	999	0
160	20250121	173000	220007514	999	999	999	999	0
161	20250121	172900	220007514	999	999	999	999	0
162	20250121	172800	220007514	999	999	999	999	0
163	20250121	172700	220007514	999	999	999	999	0
164	20250121	172600	220007514	999	999	999	999	0
165	20250121	172500	220007514	999	999	999	999	0
166	20250121	172400	220007514	999	999	999	999	0
167	20250121	172300	220007514	999	999	999	999	0
168	20250121	172200	220007514	999	999	999	999	0
169	20250121	172100	220007514	999	999	999	999	0
170	20250121	172000	220007514	999	999	999	999	0
171	20250121	171900	220007514	999	999	999	999	0
172	20250121	171800	220007514	999	999	999	999	0
173	20250121	171700	220007514	999	999	999	999	0
174	20250121	171600	220007514	999	999	999	999	0
175	20250121	171500	220007514	999	999	999	999	0
176	20250121	171400	220007514	999	999	999	999	0
177	20250121	171300	220007514	999	999	999	999	0
178	20250121	171200	220007514	999	999	999	999	0
179	20250121	171100	220007514	999	999	999	999	0
180	20250121	171000	220007514	999	999	999	999	0
181	20250121	170900	220007514	999	999	999	999	0
182	20250121	170800	220007514	999	999	999	999	350
183	20250121	170700	220007514	999	999	999	999	0
184	20250121	170600	220007514	999	999	999	999	0
185	20250121	170500	220007514	999	999	999	999	0
186	20250121	170400	220007514	999	999	999	999	0
187	20250121	170300	220007514	999	999	999	999	0
188	20250121	170200	220007514	999	999	999	999	0
189	20250121	170100	220007514	999	999	999	999	0
190	20250121	170000	220007514	999	999	999	999	0
191	20250121	165900	220007514	999	999	999	999	0
192	20250121	165800	220007514	999	999	999	999	0
193	20250121	165700	220007514	999	999	999	999	0
194	20250121	165600	220007514	999	999	999	999	0
195	20250121	165500	220007514	999	999	999	999	0
196	20250121	165400	220007514	999	999	999	999	0
197	20250121	165300	220007514	999	999	999	999	0
198	20250121	165200	220007514	999	999	999	999	0
199	20250121	165100	220007514	999	999	999	999	0
200	20250121	165000	220007514	999	999	999	999	0
201	20250121	164900	220007514	999	999	999	999	0
202	20250121	164800	220007514	999	999	999	999	0
203	20250121	164700	220007514	999	999	999	999	0
204	20250121	164600	220007514	999	999	999	999	0
205	20250121	164500	220007514	999	999	999	999	0
206	20250121	164400	220007514	999	999	999	999	0
207	20250121	164300	220007514	999	999	999	999	0
208	20250121	164200	220007514	999	999	999	999	0
209	20250121	164100	220007514	999	999	999	999	0
210	20250121	164000	220007514	999	999	999	999	0
211	20250121	163900	220007514	999	999	999	999	0
212	20250121	163800	220007514	999	999	999	999	350
213	20250121	163700	220007514	999	999	999	999	0
214	20250121	163600	220007514	999	999	999	999	0
215	20250121	163500	220007514	999	999	999	999	0
216	20250121	163400	220007514	999	999	999	999	0
217	20250121	163300	220007514	999	999	999	999	0
218	20250121	163200	220007514	999	999	999	999	0
219	20250121	163100	220007514	999	999	999	999	0
220	20250121	163000	220007514	999	999	999	999	0
221	20250121	162900	220007514	999	999	999	999	0
222	20250121	162800	220007514	999	999	999	999	0
223	20250121	162700	220007514	999	999	999	999	0
224	20250121	162600	220007514	999	999	999	999	0
225	20250121	162500	220007514	999	999	999	999	0
226	20250121	162400	220007514	999	999	999	999	0
227	20250121	162300	220007514	999	999	999	999	0
228	20250121	162200	220007514	999	999	999	999	0
229	20250121	162100	220007514	999	999	999	999	0
230	20250121	162000	220007514	999	999	999	999	0
231	20250121	161900	220007514	999	999	999	999	0
232	20250121	161800	220007514	999	999	999	999	0
233	20250121	161700	220007514	999	999	999	999	0
234	20250121	161600	220007514	999	999	999	999	0
235	20250121	161500	220007514	999	999	999	999	0
236	20250121	161400	220007514	999	999	999	999	0
237	20250121	161300	220007514	999	999	999	999	0
238	20250121	161200	220007514	999	999	999	999	0
239	20250121	161100	220007514	999	999	999	999	0
240	20250121	161000	220007514	999	999	999	999	0
241	20250121	160900	220007514	999	999	999	999	0
242	20250121	160800	220007514	999	999	999	999	350
243	20250121	160700	220007514	999	999	999	999	0
244	20250121	160600	220007514	999	999	999	999	0
245	20250121	160500	220007514	999	999	999	999	0
246	20250121	160400	220007514	999	999	999	999	0
247	20250121	160300	220007514	999	999	999	999	0
248	20250121	160200	220007514	999	999	999	999	0
249	20250121	160100	220007514	999	999	999	999	0
250	20250121	160000	220007514	999	999	999	999	0
251	20250121	155900	220007514	999	999	999	999	0
252	20250121	155800	220007514	999	999	999	999	0
253	20250121	155700	220007514	999	999	999	999	0
254	20250121	155600	220007514	999	999	999	999	0
255	20250121	155500	220007514	999	999	999	999	0
256	20250121	155400	220007514	999	999	999	999	0
257	20250121	155300	220007514	999	999	999	999	0
258	20250121	155200	220007514	999	999	999	999	0
259	20250121	155100	220007514	999	999	999	999	0
260	20250121	155000	220007514	999	999	999	999	0
261	20250121	154900	220007514	999	999	999	999	0
262	20250121	154800	220007514	999	999	999	999	0
263	20250121	154700	220007514	999	999	999	999	0
264	20250121	154600	220007514	999	999	999	999	0
265	20250121	154500	220007514	999	999	999	999	0
266	20250121	154400	220007514	999	999	999	999	0
267	20250121	154300	220007514	999	999	999	999	0
268	20250121	154200	220007514	999	999	999	999	0
269	20250121	154100	220007514	999	999	999	999	0
270	20250121	154000	220007514	999	999	999	999	0
271	20250121	153900	220007514	999	999	999	999	0
272	20250121	153800	220007514	999	999	999	999	350
273	20250121	153700	220007514	999	999	999	999	0
274	20250121	153600	220007514	999	999	999	999	0
275	20250121	153500	220007514	999	999	999	999	0
276	20250121	153400	220007514	999	999	999	999	0
277	20250121	153300	220007514	999	999	999	999	0
278	20250121	153200	220007514	999	999	999	999	0
279	20250121	153100	220007514	999	999	999	999	0
280	20250121	153000	220007514	999	999	999	999	350
281	20250121	152900	219657864	999	999	999	999	0
282	20250121	152800	219657864	999	999	999	999	0
283	20250121	152700	219657864	999	999	999	999	0
284	20250121	152600	219657864	999	999	999	999	0
285	20250121	152500	219657864	999	999	999	999	0
286	20250121	152400	219657864	999	999	999	999	0
287	20250121	152300	219657864	999	999	999	999	0
288	20250121	152200	219657864	999	999	999	999	0
289	20250121	152100	219657864	999	999	999	999	0
290	20250121	152000	219657864	999	999	999	999	0
291	20250121	151900	219657864	999	999	999	999	0
292	20250121	151800	219657864	999	999	999	999	145
293	20250121	151700	219513009	999	999	999	999	0
294	20250121	151600	219513009	999	999	999	999	0
295	20250121	151500	219513009	999	999	999	999	2
296	20250121	151400	219511011	998	998	998	998	1000
297	20250121	151300	218513011	999	999	999	999	0
298	20250121	151200	218513011	999	999	999	999	0
299	20250121	151100	218513011	999	999	999	999	0
300	20250121	151000	218513011	999	998	999	998	6139
301	20250121	150900	212380289	999	999	999	999	0
302	20250121	150800	212380289	999	999	999	999	0
303	20250121	150700	212380289	999	999	999	999	0
304	20250121	150600	212380289	999	998	999	998	8
305	20250121	150500	212372303	999	999	999	999	0
306	20250121	150400	212372303	999	999	999	999	0
307	20250121	150300	212372303	999	999	999	999	0
308	20250121	150200	212372303	999	999	999	999	0
309	20250121	150100	212372303	999	999	999	999	2000
310	20250121	150000	210374303	998	998	998	998	590
311	20250121	145900	209785483	999	999	999	999	0
312	20250121	145800	209785483	999	999	999	999	0
313	20250121	145700	209785483	999	999	999	999	0
314	20250121	145600	209785483	999	999	999	999	0
315	20250121	145500	209785483	999	999	999	999	0
316	20250121	145400	209785483	999	999	999	999	0
317	20250121	145300	209785483	999	999	999	999	5
318	20250121	145200	209780488	999	999	999	999	1
319	20250121	145100	209779489	999	999	999	999	1
320	20250121	145000	209778490	999	999	999	999	5
321	20250121	144900	209773495	999	999	999	999	0
322	20250121	144800	209773495	999	999	999	999	0
323	20250121	144700	209773495	999	999	999	999	2
324	20250121	144600	209771497	999	999	999	998	2043
325	20250121	144500	207730579	999	999	999	999	2005
326	20250121	144400	205727584	999	999	999	999	1
327	20250121	144300	205726585	998	998	998	998	10
328	20250121	144200	205716605	998	998	998	998	0
329	20250121	144100	205716605	998	998	998	998	1
330	20250121	144000	205715607	998	998	998	998	1
331	20250121	143900	205714609	999	999	999	999	0
332	20250121	143800	205714609	999	999	999	999	2
333	20250121	143700	205712611	998	998	998	998	1
334	20250121	143600	205711613	999	999	999	999	2
335	20250121	143500	205709615	998	998	999	998	4
336	20250121	143400	205705621	999	999	999	999	0
337	20250121	143300	205705621	999	999	999	999	0
338	20250121	143200	205705621	999	999	999	999	1
339	20250121	143100	205704622	999	999	999	999	2
340	20250121	143000	205702624	998	998	998	998	100
341	20250121	142900	205602824	999	999	999	999	0
342	20250121	142800	205602824	999	999	999	999	0
343	20250121	142700	205602824	999	999	999	999	0
344	20250121	142600	205602824	999	999	999	999	0
345	20250121	142500	205602824	999	999	999	999	3045
346	20250121	142400	202560869	999	999	999	998	2046
347	20250121	142300	200516939	999	999	999	999	0
348	20250121	142200	200516939	999	999	999	999	0
349	20250121	142100	200516939	999	999	999	999	0
350	20250121	142000	200516939	999	999	999	999	0
351	20250121	141900	200516939	999	999	999	999	0
352	20250121	141800	200516939	999	999	999	999	0
353	20250121	141700	200516939	999	999	999	999	0
354	20250121	141600	200516939	999	998	999	997	7
355	20250121	141500	200509955	999	999	999	999	0
356	20250121	141400	200509955	999	999	999	999	0
357	20250121	141300	200509955	999	999	999	999	0
358	20250121	141200	200509955	999	999	999	999	1
359	20250121	141100	200508956	999	999	999	999	0
360	20250121	141000	200508956	999	999	999	999	0
361	20250121	140900	200508956	999	999	999	999	0
362	20250121	140800	200508956	999	999	999	999	0
363	20250121	140700	200508956	999	999	999	999	0
364	20250121	140600	200508956	999	999	999	999	0
365	20250121	140500	200508956	999	999	999	999	0
366	20250121	140400	200508956	999	998	999	998	50
367	20250121	140300	200459052	998	998	998	998	0
368	20250121	140200	200459052	998	998	998	998	0
369	20250121	140100	200459052	998	998	998	998	33
370	20250121	140000	200426118	998	998	998	998	20
371	20250121	135900	200406158	999	999	999	999	0
372	20250121	135800	200406158	999	999	999	999	0
373	20250121	135700	200406158	999	999	999	999	0
374	20250121	135600	200406158	999	999	999	999	0
375	20250121	135500	200406158	999	998	999	998	6
376	20250121	135400	200400169	998	998	998	998	1996
377	20250121	135300	198408161	999	999	999	999	0
378	20250121	135200	198408161	999	994	999	994	3752
379	20250121	135100	194668630	994	994	994	994	0
380	20250121	135000	194668630	994	994	994	994	23
381	20250121	134900	194645768	994	994	994	994	1
382	20250121	134800	194644774	994	994	994	994	2
383	20250121	134700	194642786	994	994	994	994	8
384	20250121	134600	194634834	994	994	994	994	0
385	20250121	134500	194634834	994	996	996	994	6224
386	20250121	134400	188445809	999	999	999	999	0
387	20250121	134300	188445809	999	997	999	997	60
388	20250121	134200	188385986	997	997	997	997	0
389	20250121	134100	188385986	997	997	997	997	7
390	20250121	134000	188379007	995	995	995	995	0
391	20250121	133900	188379007	995	995	995	995	20
392	20250121	133800	188359107	997	997	997	997	0
393	20250121	133700	188359107	997	997	997	997	0
394	20250121	133600	188359107	997	997	997	997	6
395	20250121	133500	188353125	997	997	997	997	0
396	20250121	133400	188353125	997	997	997	997	2
397	20250121	133300	188351131	999	999	999	999	0
398	20250121	133200	188351131	999	997	999	997	3228
399	20250121	133100	185126434	999	997	999	997	2
400	20250121	133000	185124438	998	998	998	998	139
401	20250121	132900	184985716	999	999	999	999	0
402	20250121	132800	184985716	999	999	999	999	0
403	20250121	132700	184985716	999	999	999	999	0
404	20250121	132600	184985716	999	999	999	999	0
405	20250121	132500	184985716	999	998	999	998	6053
406	20250121	132400	178942632	998	995	998	994	1202
407	20250121	132300	177747636	998	998	998	998	0
408	20250121	132200	177747636	998	998	998	998	0
409	20250121	132100	177747636	998	997	998	995	3395
410	20250121	132000	174367689	998	998	998	998	11
411	20250121	131900	174356711	998	998	998	998	0
412	20250121	131800	174356711	998	998	998	998	0
413	20250121	131700	174356711	998	998	998	998	0
414	20250121	131600	174356711	998	996	998	996	69
415	20250121	131500	174287981	997	997	997	997	2
416	20250121	131400	174285987	998	998	998	998	0
417	20250121	131300	174285987	998	998	998	998	0
418	20250121	131200	174285987	998	998	998	998	0
419	20250121	131100	174285987	998	998	998	998	0
420	20250121	131000	174285987	998	998	998	998	0
421	20250121	130900	174285987	998	998	998	998	0
422	20250121	130800	174285987	998	998	998	998	116
423	20250121	130700	174170219	998	998	998	998	0
424	20250121	130600	174170219	998	998	999	998	4
425	20250121	130500	174166226	997	997	997	997	5
426	20250121	130400	174161241	999	999	999	999	0
427	20250121	130300	174161241	999	999	999	999	0
428	20250121	130200	174161241	999	999	999	999	0
429	20250121	130100	174161241	999	999	999	999	0
430	20250121	130000	174161241	999	999	999	999	0
431	20250121	125900	174161241	999	999	999	999	0
432	20250121	125800	174161241	999	999	999	999	0
433	20250121	125700	174161241	999	999	999	999	0
434	20250121	125600	174161241	999	999	999	999	0
435	20250121	125500	174161241	999	999	999	999	0
436	20250121	125400	174161241	999	999	999	999	0
437	20250121	125300	174161241	999	999	999	999	0
438	20250121	125200	174161241	999	999	999	999	0
439	20250121	125100	174161241	999	997	999	997	55
440	20250121	125000	174106403	997	997	997	997	1903
441	20250121	124900	172209112	996	996	996	996	0
442	20250121	124800	172209112	996	996	996	996	178
443	20250121	124700	172031824	997	997	997	997	8
444	20250121	124600	172023848	997	997	997	997	12
445	20250121	124500	172011884	997	997	997	997	3
446	20250121	124400	172008893	997	997	997	997	100
447	20250121	124300	171909193	997	997	997	997	0
448	20250121	124200	171909193	997	997	997	997	1
449	20250121	124100	171908196	997	997	997	997	50
450	20250121	124000	171858346	997	997	997	997	0
451	20250121	123900	171858346	997	997	997	997	0
452	20250121	123800	171858346	997	997	997	997	848
453	20250121	123700	171012890	999	999	999	999	0
454	20250121	123600	171012890	999	999	999	999	0
455	20250121	123500	171012890	999	999	999	999	50
456	20250121	123400	170962940	999	999	999	999	90
457	20250121	123300	170873030	999	997	999	997	56
458	20250121	123200	170817194	999	999	999	999	130
459	20250121	123100	170687324	1000	1000	1000	1000	0
460	20250121	123000	170687324	1000	1000	1000	1000	0
461	20250121	122900	170687324	1000	1000	1000	1000	0
462	20250121	122800	170687324	1000	1000	1000	1000	0
463	20250121	122700	170687324	1000	1000	1000	1000	0
464	20250121	122600	170687324	1000	1000	1000	1000	0
465	20250121	122500	170687324	1000	1000	1000	1000	0
466	20250121	122400	170687324	1000	1000	1000	1000	0
467	20250121	122300	170687324	1000	1000	1000	1000	0
468	20250121	122200	170687324	1000	1000	1000	1000	0
469	20250121	122100	170687324	1000	999	1000	999	3
470	20250121	122000	170684325	998	1000	1000	998	29
471	20250121	121900	170655381	998	999	999	998	2000
472	20250121	121800	168659048	1000	1000	1000	1000	0
473	20250121	121700	168659048	1000	1000	1000	1000	0
474	20250121	121600	168659048	1000	1000	1000	1000	0
475	20250121	121500	168659048	1000	1000	1000	1000	0
476	20250121	121400	168659048	1000	1000	1000	1000	0
477	20250121	121300	168659048	1000	1000	1000	1000	0
478	20250121	121200	168659048	1000	1000	1000	1000	0
479	20250121	121100	168659048	1000	1000	1000	1000	0
480	20250121	121000	168659048	1000	999	1000	999	168
481	20250121	120900	168491214	1000	1000	1000	1000	0
482	20250121	120800	168491214	1000	1000	1000	1000	0
483	20250121	120700	168491214	1000	1000	1000	1000	0
484	20250121	120600	168491214	1000	999	1000	999	1501
485	20250121	120500	166991714	1000	1000	1000	1000	0
486	20250121	120400	166991714	1000	1000	1000	1000	0
487	20250121	120300	166991714	1000	1000	1000	1000	0
488	20250121	120200	166991714	1000	1000	1000	1000	0
489	20250121	120100	166991714	1000	1000	1000	1000	0
490	20250121	120000	166991714	1000	1000	1000	1000	0
491	20250121	115900	166991714	1000	1000	1000	1000	1
492	20250121	115800	166990714	1000	1000	1000	1000	0
493	20250121	115700	166990714	1000	998	1000	998	2308
494	20250121	115600	164683325	998	998	998	998	2
495	20250121	115500	164681329	997	997	997	997	0
496	20250121	115400	164681329	997	997	997	997	597
497	20250121	115300	164086120	998	998	998	998	0
498	20250121	115200	164086120	998	998	998	998	0
499	20250121	115100	164086120	998	998	998	998	0
500	20250121	115000	164086120	998	998	998	998	3064
501	20250121	114900	161028248	998	998	998	998	80
502	20250121	114800	160948408	998	998	998	998	359
503	20250121	114700	160590126	1000	1000	1000	1000	0
504	20250121	114600	160590126	1000	1000	1000	1000	0
505	20250121	114500	160590126	1000	1000	1000	1000	0
506	20250121	114400	160590126	1000	1000	1000	1000	2000
507	20250121	114300	158590126	1000	998	1000	998	446
508	20250121	114200	158145014	999	997	1000	997	7703
509	20250121	114100	150451913	998	989	998	989	1278
510	20250121	114000	149187932	987	988	988	987	681
511	20250121	113900	148515465	988	988	996	988	35
512	20250121	113800	148480837	988	996	996	988	264
513	20250121	113700	148218045	996	996	996	996	0
514	20250121	113600	148218045	996	996	996	996	2
515	20250121	113500	148216053	996	996	996	996	484
516	20250121	113400	147733989	997	997	997	997	200
517	20250121	113300	147534589	997	996	997	996	198
518	20250121	113200	147337378	998	998	999	998	778
519	20250121	113100	146560932	999	994	999	986	6423
520	20250121	113000	140167126	994	996	996	983	11227
521	20250121	112900	129025785	997	997	997	997	1133
522	20250121	112800	127896184	997	998	998	997	1480
523	20250121	112700	126420622	997	997	997	997	40
524	20250121	112600	126380742	999	997	999	997	147
525	20250121	112500	126234177	998	998	998	998	500
526	20250121	112400	125735177	999	998	999	998	4299
527	20250121	112300	121444774	999	999	999	999	0
528	20250121	112200	121444774	999	999	999	999	0
529	20250121	112100	121444774	999	999	999	999	100
530	20250121	112000	121344874	999	999	999	999	0
531	20250121	111900	121344874	999	999	999	999	0
532	20250121	111800	121344874	999	999	999	999	0
533	20250121	111700	121344874	999	999	999	999	2
534	20250121	111600	121342876	998	999	999	998	1526
535	20250121	111500	119819406	999	999	999	999	0
536	20250121	111400	119819406	999	999	999	999	3000
537	20250121	111300	116822406	1000	1000	1000	1000	50
538	20250121	111200	116772406	1000	999	1000	999	337
539	20250121	111100	116435706	999	999	999	999	1
540	20250121	111000	116434707	1000	1000	1000	1000	0
541	20250121	110900	116434707	1000	1000	1000	1000	0
542	20250121	110800	116434707	1000	1000	1000	1000	0
543	20250121	110700	116434707	1000	1000	1000	1000	303
544	20250121	110600	116131707	1000	1000	1000	1000	24
545	20250121	110500	116107707	1000	1000	1000	1000	0
546	20250121	110400	116107707	1000	1000	1000	1000	0
547	20250121	110300	116107707	1000	1000	1000	1000	0
548	20250121	110200	116107707	1000	1000	1000	1000	1
549	20250121	110100	116106707	999	999	999	999	150
550	20250121	110000	115956857	999	1000	1000	999	15
551	20250121	105900	115941862	999	999	999	999	0
552	20250121	105800	115941862	999	999	999	999	0
553	20250121	105700	115941862	999	999	999	999	60
554	20250121	105600	115881922	1000	1000	1000	1000	0
555	20250121	105500	115881922	1000	1000	1000	1000	0
556	20250121	105400	115881922	1000	1000	1000	1000	311
557	20250121	105300	115570922	1000	1000	1000	1000	0
558	20250121	105200	115570922	1000	1000	1000	1000	0
559	20250121	105100	115570922	1000	1000	1000	1000	1500
560	20250121	105000	114070922	1000	1000	1000	1000	0
561	20250121	104900	114070922	1000	1000	1000	1000	0
562	20250121	104800	114070922	1000	1000	1000	1000	1466
563	20250121	104700	112604922	1000	1000	1000	1000	0
564	20250121	104600	112604922	1000	1000	1000	1000	0
565	20250121	104500	112604922	1000	1000	1000	1000	4
566	20250121	104400	112600922	1001	1001	1001	1001	100
567	20250121	104300	112500822	1000	1000	1000	1000	0
568	20250121	104200	112500822	1000	1000	1000	1000	0
569	20250121	104100	112500822	1000	1000	1000	1000	40
570	20250121	104000	112460822	1001	1001	1001	1001	0
571	20250121	103900	112460822	1001	1001	1001	1001	1185
572	20250121	103800	111274637	1002	1002	1002	1002	0
573	20250121	103700	111274637	1002	1002	1002	1002	1
574	20250121	103600	111273635	1002	1000	1002	1000	7591
575	20250121	103500	103673794	1001	1001	1001	1001	0
576	20250121	103400	103673794	1001	1001	1001	1001	0
577	20250121	103300	103673794	1001	1001	1001	1001	100
578	20250121	103200	103573694	1001	1001	1001	1001	5000
579	20250121	103100	98568694	1001	1001	1001	1001	0
580	20250121	103000	98568694	1001	1001	1001	1001	2000
581	20250121	102900	96566694	1000	999	1000	999	3290
582	20250121	102800	93279546	1000	1000	1000	1000	62
583	20250121	102700	93217546	1000	1000	1000	1000	405
584	20250121	102600	92812546	1000	1000	1000	1000	350
585	20250121	102500	92462546	1001	1001	1002	1001	910
586	20250121	102400	91551236	1001	1002	1002	1001	1001
587	20250121	102300	90549234	1002	1002	1002	1002	0
588	20250121	102200	90549234	1002	1001	1002	1001	2490
589	20250121	102100	88054744	1001	1001	1001	1001	10
590	20250121	102000	88044734	1002	1002	1002	1002	0
591	20250121	101900	88044734	1002	1001	1002	1001	1000
592	20250121	101800	87042934	1001	1001	1002	1001	1360
593	20250121	101700	85681514	1002	1002	1002	1002	0
594	20250121	101600	85681514	1002	1001	1002	1001	2700
595	20250121	101500	82976814	1000	1000	1000	1000	703
596	20250121	101400	82273814	1001	1001	1001	1001	82
597	20250121	101300	82191732	1001	1001	1001	1001	0
598	20250121	101200	82191732	1001	1001	1001	1001	100
599	20250121	101100	82091632	1002	1002	1002	1002	0
600	20250121	101000	82091632	1002	1002	1002	1002	0
601	20250121	100900	82091632	1002	1001	1002	1001	2502
602	20250121	100800	79585130	1002	1002	1002	1002	160
603	20250121	100700	79424810	1002	1002	1002	1002	2000
604	20250121	100600	77420810	1001	1001	1001	1001	1670
605	20250121	100500	75749140	1002	1002	1002	1002	0
606	20250121	100400	75749140	1002	1002	1002	1002	217
607	20250121	100300	75531706	1002	1002	1002	1002	1514
608	20250121	100200	74014678	1002	1001	1002	1001	6746
609	20250121	100100	67255345	1002	1001	1002	1001	3886
610	20250121	100000	63363470	1002	1001	1002	999	4265
611	20250121	095900	59093756	1002	1002	1002	1002	0
612	20250121	095800	59093756	1002	1002	1002	1002	4000
613	20250121	095700	55085756	1002	1002	1002	1002	1
614	20250121	095600	55084754	1001	1000	1001	1000	2561
615	20250121	095500	52522734	1000	1000	1000	1000	20
616	20250121	095400	52502734	1000	1001	1001	999	1576
617	20250121	095300	50927505	1001	999	1001	999	23107
618	20250121	095200	27809242	999	999	999	999	0
619	20250121	095100	27809242	999	999	999	999	1970
620	20250121	095000	25841212	1000	999	1000	999	2030
621	20250121	094900	23811242	999	999	999	999	0
622	20250121	094800	23811242	999	999	999	999	313
623	20250121	094700	23498555	999	999	999	999	1000
624	20250121	094600	22499555	1000	1000	1000	1000	0
625	20250121	094500	22499555	1000	999	1000	999	2913
626	20250121	094400	19587252	999	999	999	999	4
627	20250121	094300	19583256	1000	999	1000	997	2003
628	20250121	094200	17585706	1000	1000	1000	999	4939
629	20250121	094100	12648346	1000	999	1000	999	2345
630	20250121	094000	10303691	999	999	999	999	0
631	20250121	093900	10303691	999	1000	1000	999	3000
632	20250121	093800	7304691	1000	998	1000	998	4091
633	20250121	093700	3216962	999	999	999	999	21
634	20250121	093600	3195983	999	999	999	999	0
635	20250121	093500	3195983	999	999	999	999	0
636	20250121	093400	3195983	999	999	999	999	20
637	20250121	093300	3176003	999	999	999	999	5
638	20250121	093200	3171008	1000	1000	1000	1000	0
639	20250121	093100	3171008	1000	1000	1000	1000	0
640	20250121	093000	3171008	1000	1000	1000	1000	2
641	20250121	092900	3169008	999	999	999	999	5
642	20250121	092800	3164013	1000	998	1000	998	4
643	20250121	092700	3160016	1000	1000	1000	1000	1
644	20250121	092600	3159016	1000	1000	1000	1000	0
645	20250121	092500	3159016	1000	1000	1000	1000	1
646	20250121	092400	3158016	998	998	998	998	200
647	20250121	092300	2958416	999	999	999	999	0
648	20250121	092200	2958416	999	999	999	999	0
649	20250121	092100	2958416	999	999	999	999	0
650	20250121	092000	2958416	999	999	999	999	574
651	20250121	091900	2384990	1000	1000	1000	1000	0
652	20250121	091800	2384990	1000	1000	1000	1000	0
653	20250121	091700	2384990	1000	1000	1000	1000	2
654	20250121	091600	2382990	999	999	999	999	686
655	20250121	091500	1697676	1000	1000	1000	1000	0
656	20250121	091400	1697676	1000	1000	1000	1000	300
657	20250121	091300	1397676	1000	1000	1000	1000	100
658	20250121	091200	1297676	1000	1000	1000	1000	0
659	20250121	091100	1297676	1000	1000	1000	1000	2
660	20250121	091000	1295676	999	999	999	999	618
661	20250121	090900	678294	1000	1000	1000	1000	0
662	20250121	090800	678294	1000	1000	1000	1000	0
663	20250121	090700	678294	1000	1000	1000	1000	0
664	20250121	090600	678294	1000	1000	1000	1000	0
665	20250121	090500	678294	1000	1000	1000	1000	1
666	20250121	090400	677294	999	999	999	999	633
667	20250121	090300	44927	999	999	999	999	0
668	20250121	090200	44927	999	999	999	999	0
669	20250121	090100	44927	999	999	999	999	2
670	20250121	090000	42929	998	999	999	998	43