KissMeData/052900/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	193500	124637792	981	981	981	981	1271
3	20250123	193400	124637792	981	981	981	981	0
4	20250123	193300	124637792	981	981	981	981	0
5	20250123	193200	124637792	981	981	981	981	0
6	20250123	193100	124637792	981	981	981	981	0
7	20250123	193000	124637792	981	981	981	981	0
8	20250123	192900	124637792	981	981	981	981	0
9	20250123	192800	124637792	981	981	981	981	0
10	20250123	192700	124637792	981	981	981	981	0
11	20250123	192600	124637792	981	981	981	981	0
12	20250123	192500	124637792	981	981	981	981	0
13	20250123	192400	124637792	981	981	981	981	0
14	20250123	192300	124637792	981	981	981	981	0
15	20250123	192200	124637792	981	981	981	981	0
16	20250123	192100	124637792	981	981	981	981	0
17	20250123	192000	124637792	981	981	981	981	0
18	20250123	191900	124637792	981	981	981	981	0
19	20250123	191800	124637792	981	981	981	981	0
20	20250123	191700	124637792	981	981	981	981	0
21	20250123	191600	124637792	981	981	981	981	0
22	20250123	191500	124637792	981	981	981	981	0
23	20250123	191400	124637792	981	981	981	981	0
24	20250123	191300	124637792	981	981	981	981	0
25	20250123	191200	124637792	981	981	981	981	0
26	20250123	191100	124637792	981	981	981	981	0
27	20250123	191000	124637792	981	981	981	981	0
28	20250123	190900	124637792	981	981	981	981	0
29	20250123	190800	124637792	981	981	981	981	0
30	20250123	190700	124637792	981	981	981	981	0
31	20250123	190600	124637792	981	981	981	981	0
32	20250123	190500	124637792	981	981	981	981	1271
33	20250123	190400	124637792	981	981	981	981	0
34	20250123	190300	124637792	981	981	981	981	0
35	20250123	190200	124637792	981	981	981	981	0
36	20250123	190100	124637792	981	981	981	981	0
37	20250123	190000	124637792	981	981	981	981	0
38	20250123	185900	124637792	981	981	981	981	0
39	20250123	185800	124637792	981	981	981	981	0
40	20250123	185700	124637792	981	981	981	981	0
41	20250123	185600	124637792	981	981	981	981	0
42	20250123	185500	124637792	981	981	981	981	0
43	20250123	185400	124637792	981	981	981	981	0
44	20250123	185300	124637792	981	981	981	981	0
45	20250123	185200	124637792	981	981	981	981	0
46	20250123	185100	124637792	981	981	981	981	0
47	20250123	185000	124637792	981	981	981	981	0
48	20250123	184900	124637792	981	981	981	981	0
49	20250123	184800	124637792	981	981	981	981	0
50	20250123	184700	124637792	981	981	981	981	0
51	20250123	184600	124637792	981	981	981	981	0
52	20250123	184500	124637792	981	981	981	981	0
53	20250123	184400	124637792	981	981	981	981	0
54	20250123	184300	124637792	981	981	981	981	0
55	20250123	184200	124637792	981	981	981	981	0
56	20250123	184100	124637792	981	981	981	981	0
57	20250123	184000	124637792	981	981	981	981	0
58	20250123	183900	124637792	981	981	981	981	0
59	20250123	183800	124637792	981	981	981	981	0
60	20250123	183700	124637792	981	981	981	981	0
61	20250123	183600	124637792	981	981	981	981	0
62	20250123	183500	124637792	981	981	981	981	1271
63	20250123	183400	124637792	981	981	981	981	0
64	20250123	183300	124637792	981	981	981	981	0
65	20250123	183200	124637792	981	981	981	981	0
66	20250123	183100	124637792	981	981	981	981	0
67	20250123	183000	124637792	981	981	981	981	0
68	20250123	182900	124637792	981	981	981	981	0
69	20250123	182800	124637792	981	981	981	981	0
70	20250123	182700	124637792	981	981	981	981	0
71	20250123	182600	124637792	981	981	981	981	0
72	20250123	182500	124637792	981	981	981	981	0
73	20250123	182400	124637792	981	981	981	981	0
74	20250123	182300	124637792	981	981	981	981	0
75	20250123	182200	124637792	981	981	981	981	0
76	20250123	182100	124637792	981	981	981	981	0
77	20250123	182000	124637792	981	981	981	981	0
78	20250123	181900	124637792	981	981	981	981	0
79	20250123	181800	124637792	981	981	981	981	0
80	20250123	181700	124637792	981	981	981	981	0
81	20250123	181600	124637792	981	981	981	981	0
82	20250123	181500	124637792	981	981	981	981	0
83	20250123	181400	124637792	981	981	981	981	0
84	20250123	181300	124637792	981	981	981	981	0
85	20250123	181200	124637792	981	981	981	981	0
86	20250123	181100	124637792	981	981	981	981	0
87	20250123	181000	124637792	981	981	981	981	0
88	20250123	180900	124637792	981	981	981	981	0
89	20250123	180800	124637792	981	981	981	981	0
90	20250123	180700	124637792	981	981	981	981	0
91	20250123	180600	124637792	981	981	981	981	0
92	20250123	180500	124637792	981	981	981	981	1271
93	20250123	180400	124637792	981	981	981	981	0
94	20250123	180300	124637792	981	981	981	981	0
95	20250123	180200	124637792	981	981	981	981	0
96	20250123	180100	124637792	981	981	981	981	0
97	20250123	180000	124637792	981	981	981	981	0
98	20250123	175900	124637792	981	981	981	981	0
99	20250123	175800	124637792	981	981	981	981	0
100	20250123	175700	124637792	981	981	981	981	0
101	20250123	175600	124637792	981	981	981	981	0
102	20250123	175500	124637792	981	981	981	981	0
103	20250123	175400	124637792	981	981	981	981	0
104	20250123	175300	124637792	981	981	981	981	0
105	20250123	175200	124637792	981	981	981	981	0
106	20250123	175100	124637792	981	981	981	981	0
107	20250123	175000	124637792	981	981	981	981	0
108	20250123	174900	124637792	981	981	981	981	0
109	20250123	174800	124637792	981	981	981	981	0
110	20250123	174700	124637792	981	981	981	981	0
111	20250123	174600	124637792	981	981	981	981	0
112	20250123	174500	124637792	981	981	981	981	0
113	20250123	174400	124637792	981	981	981	981	0
114	20250123	174300	124637792	981	981	981	981	0
115	20250123	174200	124637792	981	981	981	981	0
116	20250123	174100	124637792	981	981	981	981	0
117	20250123	174000	124637792	981	981	981	981	0
118	20250123	173900	124637792	981	981	981	981	0
119	20250123	173800	124637792	981	981	981	981	0
120	20250123	173700	124637792	981	981	981	981	0
121	20250123	173600	124637792	981	981	981	981	0
122	20250123	173500	124637792	981	981	981	981	1271
123	20250123	173400	124637792	981	981	981	981	0
124	20250123	173300	124637792	981	981	981	981	0
125	20250123	173200	124637792	981	981	981	981	0
126	20250123	173100	124637792	981	981	981	981	0
127	20250123	173000	124637792	981	981	981	981	0
128	20250123	172900	124637792	981	981	981	981	0
129	20250123	172800	124637792	981	981	981	981	0
130	20250123	172700	124637792	981	981	981	981	0
131	20250123	172600	124637792	981	981	981	981	0
132	20250123	172500	124637792	981	981	981	981	0
133	20250123	172400	124637792	981	981	981	981	0
134	20250123	172300	124637792	981	981	981	981	0
135	20250123	172200	124637792	981	981	981	981	0
136	20250123	172100	124637792	981	981	981	981	0
137	20250123	172000	124637792	981	981	981	981	0
138	20250123	171900	124637792	981	981	981	981	0
139	20250123	171800	124637792	981	981	981	981	0
140	20250123	171700	124637792	981	981	981	981	0
141	20250123	171600	124637792	981	981	981	981	0
142	20250123	171500	124637792	981	981	981	981	0
143	20250123	171400	124637792	981	981	981	981	0
144	20250123	171300	124637792	981	981	981	981	0
145	20250123	171200	124637792	981	981	981	981	0
146	20250123	171100	124637792	981	981	981	981	0
147	20250123	171000	124637792	981	981	981	981	0
148	20250123	170900	124637792	981	981	981	981	0
149	20250123	170800	124637792	981	981	981	981	0
150	20250123	170700	124637792	981	981	981	981	0
151	20250123	170600	124637792	981	981	981	981	0
152	20250123	170500	124637792	981	981	981	981	1271
153	20250123	170400	124637792	981	981	981	981	0
154	20250123	170300	124637792	981	981	981	981	0
155	20250123	170200	124637792	981	981	981	981	0
156	20250123	170100	124637792	981	981	981	981	0
157	20250123	170000	124637792	981	981	981	981	0
158	20250123	165900	124637792	981	981	981	981	0
159	20250123	165800	124637792	981	981	981	981	0
160	20250123	165700	124637792	981	981	981	981	0
161	20250123	165600	124637792	981	981	981	981	0
162	20250123	165500	124637792	981	981	981	981	0
163	20250123	165400	124637792	981	981	981	981	0
164	20250123	165300	124637792	981	981	981	981	0
165	20250123	165200	124637792	981	981	981	981	0
166	20250123	165100	124637792	981	981	981	981	0
167	20250123	165000	124637792	981	981	981	981	0
168	20250123	164900	124637792	981	981	981	981	0
169	20250123	164800	124637792	981	981	981	981	0
170	20250123	164700	124637792	981	981	981	981	0
171	20250123	164600	124637792	981	981	981	981	0
172	20250123	164500	124637792	981	981	981	981	0
173	20250123	164400	124637792	981	981	981	981	0
174	20250123	164300	124637792	981	981	981	981	0
175	20250123	164200	124637792	981	981	981	981	0
176	20250123	164100	124637792	981	981	981	981	0
177	20250123	164000	124637792	981	981	981	981	0
178	20250123	163900	124637792	981	981	981	981	0
179	20250123	163800	124637792	981	981	981	981	0
180	20250123	163700	124637792	981	981	981	981	0
181	20250123	163600	124637792	981	981	981	981	0
182	20250123	163500	124637792	981	981	981	981	1271
183	20250123	163400	124637792	981	981	981	981	0
184	20250123	163300	124637792	981	981	981	981	0
185	20250123	163200	124637792	981	981	981	981	0
186	20250123	163100	124637792	981	981	981	981	0
187	20250123	163000	124637792	981	981	981	981	0
188	20250123	162900	124637792	981	981	981	981	0
189	20250123	162800	124637792	981	981	981	981	0
190	20250123	162700	124637792	981	981	981	981	0
191	20250123	162600	124637792	981	981	981	981	0
192	20250123	162500	124637792	981	981	981	981	0
193	20250123	162400	124637792	981	981	981	981	0
194	20250123	162300	124637792	981	981	981	981	0
195	20250123	162200	124637792	981	981	981	981	0
196	20250123	162100	124637792	981	981	981	981	0
197	20250123	162000	124637792	981	981	981	981	0
198	20250123	161900	124637792	981	981	981	981	0
199	20250123	161800	124637792	981	981	981	981	0
200	20250123	161700	124637792	981	981	981	981	0
201	20250123	161600	124637792	981	981	981	981	0
202	20250123	161500	124637792	981	981	981	981	0
203	20250123	161400	124637792	981	981	981	981	0
204	20250123	161300	124637792	981	981	981	981	0
205	20250123	161200	124637792	981	981	981	981	0
206	20250123	161100	124637792	981	981	981	981	0
207	20250123	161000	124637792	981	981	981	981	0
208	20250123	160900	124637792	981	981	981	981	0
209	20250123	160800	124637792	981	981	981	981	0
210	20250123	160700	124637792	981	981	981	981	0
211	20250123	160600	124637792	981	981	981	981	0
212	20250123	160500	124637792	981	981	981	981	1271
213	20250123	160400	124637792	981	981	981	981	0
214	20250123	160300	124637792	981	981	981	981	0
215	20250123	160200	124637792	981	981	981	981	0
216	20250123	160100	124637792	981	981	981	981	0
217	20250123	160000	124637792	981	981	981	981	0
218	20250123	155900	124637792	981	981	981	981	0
219	20250123	155800	124637792	981	981	981	981	0
220	20250123	155700	124637792	981	981	981	981	0
221	20250123	155600	124637792	981	981	981	981	0
222	20250123	155500	124637792	981	981	981	981	0
223	20250123	155400	124637792	981	981	981	981	0
224	20250123	155300	124637792	981	981	981	981	0
225	20250123	155200	124637792	981	981	981	981	0
226	20250123	155100	124637792	981	981	981	981	0
227	20250123	155000	124637792	981	981	981	981	0
228	20250123	154900	124637792	981	981	981	981	0
229	20250123	154800	124637792	981	981	981	981	0
230	20250123	154700	124637792	981	981	981	981	0
231	20250123	154600	124637792	981	981	981	981	0
232	20250123	154500	124637792	981	981	981	981	0
233	20250123	154400	124637792	981	981	981	981	0
234	20250123	154300	124637792	981	981	981	981	0
235	20250123	154200	124637792	981	981	981	981	0
236	20250123	154100	124637792	981	981	981	981	0
237	20250123	154000	124637792	981	981	981	981	0
238	20250123	153900	124637792	981	981	981	981	0
239	20250123	153800	124637792	981	981	981	981	0
240	20250123	153700	124637792	981	981	981	981	0
241	20250123	153600	124637792	981	981	981	981	0
242	20250123	153500	124637792	981	981	981	981	1271
243	20250123	153400	124637792	981	981	981	981	0
244	20250123	153300	124637792	981	981	981	981	0
245	20250123	153200	124637792	981	981	981	981	0
246	20250123	153100	124637792	981	981	981	981	0
247	20250123	153000	124637792	981	981	981	981	1271
248	20250123	152900	123390941	980	980	980	980	0
249	20250123	152800	123390941	980	980	980	980	0
250	20250123	152700	123390941	980	980	980	980	0
251	20250123	152600	123390941	980	980	980	980	0
252	20250123	152500	123390941	980	980	980	980	0
253	20250123	152400	123390941	980	980	980	980	0
254	20250123	152300	123390941	980	980	980	980	0
255	20250123	152200	123390941	980	980	980	980	0
256	20250123	152100	123390941	980	980	980	980	0
257	20250123	152000	123390941	980	980	980	980	0
258	20250123	151900	123390941	980	980	980	980	78
259	20250123	151800	123314501	977	977	977	977	0
260	20250123	151700	123314501	977	977	977	977	0
261	20250123	151600	123314501	977	978	978	977	1957
262	20250123	151500	121402511	980	980	980	980	0
263	20250123	151400	121402511	980	980	980	980	0
264	20250123	151300	121402511	980	980	980	978	1042
265	20250123	151200	120381353	980	980	980	980	0
266	20250123	151100	120381353	980	980	980	980	1668
267	20250123	151000	118746713	980	978	980	978	117
268	20250123	150900	118632255	977	977	977	977	3
269	20250123	150800	118629324	977	977	977	977	0
270	20250123	150700	118629324	977	977	977	977	0
271	20250123	150600	118629324	977	977	977	977	0
272	20250123	150500	118629324	977	977	977	977	0
273	20250123	150400	118629324	977	977	977	977	379
274	20250123	150300	118259041	977	978	978	977	1603
275	20250123	150200	116691989	980	980	980	980	0
276	20250123	150100	116691989	980	980	980	980	0
277	20250123	150000	116691989	980	979	980	979	11
278	20250123	145900	116681219	979	979	979	979	0
279	20250123	145800	116681219	979	979	979	979	0
280	20250123	145700	116681219	979	979	979	979	566
281	20250123	145600	116127105	979	979	979	979	0
282	20250123	145500	116127105	979	979	979	979	200
283	20250123	145400	115931305	979	979	979	979	160
284	20250123	145300	115774665	980	980	980	980	1
285	20250123	145200	115773685	979	979	979	979	0
286	20250123	145100	115773685	979	979	979	979	7
287	20250123	145000	115766832	979	979	979	979	800
288	20250123	144900	114983632	981	981	981	981	1
289	20250123	144800	114982651	979	980	980	979	9500
290	20250123	144700	105681650	981	981	981	981	0
291	20250123	144600	105681650	981	981	981	980	1061
292	20250123	144500	104640816	979	979	979	979	300
293	20250123	144400	104347116	979	979	979	979	2224
294	20250123	144300	102169820	981	979	981	979	9806
295	20250123	144200	92569609	980	980	980	980	1
296	20250123	144100	92568629	980	977	980	977	377
297	20250123	144000	92199944	979	979	979	979	0
298	20250123	143900	92199944	979	979	979	979	10089
299	20250123	143800	82322813	980	982	982	980	590
300	20250123	143700	81744609	982	982	982	982	0
301	20250123	143600	81744609	982	982	982	982	161
302	20250123	143500	81586507	981	979	981	979	1651
303	20250123	143400	79967434	979	979	979	979	200
304	20250123	143300	79771634	979	979	979	979	5
305	20250123	143200	79766739	979	980	980	979	9746
306	20250123	143100	70225400	979	977	979	977	548
307	20250123	143000	69689280	977	977	977	977	349
308	20250123	142900	69348307	977	977	977	977	0
309	20250123	142800	69348307	977	978	978	977	1125
310	20250123	142700	68249082	979	979	979	979	0
311	20250123	142600	68249082	979	979	979	979	10
312	20250123	142500	68239292	979	979	979	979	0
313	20250123	142400	68239292	979	979	979	979	0
314	20250123	142300	68239292	979	979	979	979	1
315	20250123	142200	68238313	979	979	979	979	0
316	20250123	142100	68238313	979	979	979	979	1
317	20250123	142000	68237334	975	975	975	975	0
318	20250123	141900	68237334	975	975	975	975	0
319	20250123	141800	68237334	975	976	976	975	7000
320	20250123	141700	61411257	979	979	979	979	0
321	20250123	141600	61411257	979	979	979	979	0
322	20250123	141500	61411257	979	979	979	979	5
323	20250123	141400	61406362	979	979	979	979	0
324	20250123	141300	61406362	979	979	979	979	0
325	20250123	141200	61406362	979	979	979	979	0
326	20250123	141100	61406362	979	979	979	979	0
327	20250123	141000	61406362	979	979	979	979	5
328	20250123	140900	61401467	979	978	979	978	21
329	20250123	140800	61380914	978	976	978	976	35
330	20250123	140700	61346745	976	976	976	976	5
331	20250123	140600	61341865	975	975	975	975	0
332	20250123	140500	61341865	975	975	975	975	20
333	20250123	140400	61322365	976	976	976	976	0
334	20250123	140300	61322365	976	976	976	976	0
335	20250123	140200	61322365	976	976	976	976	0
336	20250123	140100	61322365	976	976	976	976	0
337	20250123	140000	61322365	976	976	976	976	0
338	20250123	135900	61322365	976	976	976	976	0
339	20250123	135800	61322365	976	976	976	976	2
340	20250123	135700	61320413	976	976	976	976	174
341	20250123	135600	61150589	975	974	975	974	1187
342	20250123	135500	59994064	975	975	975	975	15
343	20250123	135400	59979439	975	975	975	975	0
344	20250123	135300	59979439	975	975	975	975	200
345	20250123	135200	59784439	975	975	975	975	1500
346	20250123	135100	58321939	976	976	976	976	172
347	20250123	135000	58154067	975	975	975	975	1500
348	20250123	134900	56691567	976	976	976	976	1
349	20250123	134800	56690591	975	975	975	975	692
350	20250123	134700	56015891	975	975	975	975	11
351	20250123	134600	56005166	977	977	977	977	0
352	20250123	134500	56005166	977	977	977	977	0
353	20250123	134400	56005166	977	977	977	977	0
354	20250123	134300	56005166	977	977	977	977	6
355	20250123	134200	55999304	977	977	977	977	5
356	20250123	134100	55994419	977	977	977	977	0
357	20250123	134000	55994419	977	977	977	977	0
358	20250123	133900	55994419	977	977	977	977	0
359	20250123	133800	55994419	977	977	977	977	10
360	20250123	133700	55984649	975	975	975	975	0
361	20250123	133600	55984649	975	975	975	975	0
362	20250123	133500	55984649	975	975	975	975	0
363	20250123	133400	55984649	975	975	975	975	0
364	20250123	133300	55984649	975	975	975	975	0
365	20250123	133200	55984649	975	976	976	975	971
366	20250123	133100	55037618	979	979	979	979	0
367	20250123	133000	55037618	979	979	979	979	0
368	20250123	132900	55037618	979	979	979	979	0
369	20250123	132800	55037618	979	976	979	976	2100
370	20250123	132700	52982769	973	973	973	973	349
371	20250123	132600	52643192	972	972	972	972	7
372	20250123	132500	52636388	973	973	973	973	51
373	20250123	132400	52586765	973	973	973	973	0
374	20250123	132300	52586765	973	973	973	973	0
375	20250123	132200	52586765	973	973	973	973	500
376	20250123	132100	52100265	976	976	976	976	5
377	20250123	132000	52095385	977	977	977	977	0
378	20250123	131900	52095385	977	977	977	977	0
379	20250123	131800	52095385	977	977	977	977	0
380	20250123	131700	52095385	977	977	977	977	6
381	20250123	131600	52089523	979	979	979	979	0
382	20250123	131500	52089523	979	979	979	979	0
383	20250123	131400	52089523	979	979	979	979	0
384	20250123	131300	52089523	979	979	979	979	0
385	20250123	131200	52089523	979	979	979	979	0
386	20250123	131100	52089523	979	979	979	979	0
387	20250123	131000	52089523	979	979	979	979	919
388	20250123	130900	51189822	980	980	980	980	0
389	20250123	130800	51189822	980	980	980	980	0
390	20250123	130700	51189822	980	980	980	980	0
391	20250123	130600	51189822	980	980	980	980	0
392	20250123	130500	51189822	980	980	980	980	0
393	20250123	130400	51189822	980	978	980	978	28
394	20250123	130300	51162393	978	978	978	978	0
395	20250123	130200	51162393	978	973	978	973	430
396	20250123	130100	50742936	972	972	972	972	8
397	20250123	130000	50735160	974	974	974	974	0
398	20250123	125900	50735160	974	974	974	974	0
399	20250123	125800	50735160	974	974	974	974	0
400	20250123	125700	50735160	974	974	974	974	20
401	20250123	125600	50715680	974	974	974	974	0
402	20250123	125500	50715680	974	974	974	974	0
403	20250123	125400	50715680	974	974	974	974	0
404	20250123	125300	50715680	974	974	974	974	0
405	20250123	125200	50715680	974	974	974	974	2
406	20250123	125100	50713732	972	973	973	972	56
407	20250123	125000	50659299	976	976	976	976	0
408	20250123	124900	50659299	976	976	976	976	0
409	20250123	124800	50659299	976	976	976	976	9
410	20250123	124700	50650515	977	977	977	977	0
411	20250123	124600	50650515	977	977	977	977	0
412	20250123	124500	50650515	977	977	977	977	0
413	20250123	124400	50650515	977	977	977	977	0
414	20250123	124300	50650515	977	977	977	977	0
415	20250123	124200	50650515	977	977	977	977	0
416	20250123	124100	50650515	977	977	977	977	0
417	20250123	124000	50650515	977	977	977	977	0
418	20250123	123900	50650515	977	977	977	977	0
419	20250123	123800	50650515	977	977	977	977	0
420	20250123	123700	50650515	977	977	977	977	0
421	20250123	123600	50650515	977	977	977	977	16
422	20250123	123500	50634883	978	978	978	978	1000
423	20250123	123400	49656883	978	978	978	978	3
424	20250123	123300	49653949	979	979	979	979	2
425	20250123	123200	49651991	979	979	979	979	1012
426	20250123	123100	48661243	979	973	979	973	2050
427	20250123	123000	46654702	972	973	973	972	250
428	20250123	122900	46411689	974	975	975	974	1528
429	20250123	122800	44922889	979	979	979	979	0
430	20250123	122700	44922889	979	979	979	979	0
431	20250123	122600	44922889	979	979	979	979	0
432	20250123	122500	44922889	979	979	979	979	0
433	20250123	122400	44922889	979	977	979	977	20
434	20250123	122300	44903347	978	977	978	977	3037
435	20250123	122200	41933742	976	976	976	976	11
436	20250123	122100	41923006	976	976	976	976	0
437	20250123	122000	41923006	976	976	976	976	0
438	20250123	121900	41923006	976	976	976	976	0
439	20250123	121800	41923006	976	976	976	976	1
440	20250123	121700	41922030	974	974	974	974	0
441	20250123	121600	41922030	974	975	975	974	163
442	20250123	121500	41763217	978	978	978	978	0
443	20250123	121400	41763217	978	978	978	978	1
444	20250123	121300	41762239	975	975	975	975	0
445	20250123	121200	41762239	975	975	975	975	50
446	20250123	121100	41713489	975	976	976	975	1033
447	20250123	121000	40705282	979	979	979	979	1
448	20250123	120900	40704303	978	978	978	978	0
449	20250123	120800	40704303	978	978	978	978	0
450	20250123	120700	40704303	978	978	978	978	0
451	20250123	120600	40704303	978	979	979	978	231
452	20250123	120500	40478165	979	979	980	976	342
453	20250123	120400	40143339	979	980	980	979	15
454	20250123	120300	40128644	980	979	980	979	6
455	20250123	120200	40122765	980	980	980	980	0
456	20250123	120100	40122765	980	980	980	980	3
457	20250123	120000	40119825	980	980	980	980	13
458	20250123	115900	40107085	980	980	980	980	22
459	20250123	115800	40085525	979	980	980	979	309
460	20250123	115700	39783009	980	979	980	979	208
461	20250123	115600	39579322	980	980	980	980	0
462	20250123	115500	39579322	980	981	981	977	516
463	20250123	115400	39073934	981	979	981	979	712
464	20250123	115300	38376482	980	974	980	974	2700
465	20250123	115200	35731357	974	974	974	974	0
466	20250123	115100	35731357	974	974	974	974	900
467	20250123	115000	34854757	974	974	974	974	0
468	20250123	114900	34854757	974	974	974	974	0
469	20250123	114800	34854757	974	978	978	974	942
470	20250123	114700	33937197	974	974	974	974	0
471	20250123	114600	33937197	974	972	979	972	2174
472	20250123	114500	31812973	972	972	972	972	0
473	20250123	114400	31812973	972	972	972	972	0
474	20250123	114300	31812973	972	972	972	972	0
475	20250123	114200	31812973	972	972	972	972	1
476	20250123	114100	31812001	972	972	972	972	4
477	20250123	114000	31808113	972	972	972	972	1
478	20250123	113900	31807141	971	971	971	971	0
479	20250123	113800	31807141	971	971	971	971	0
480	20250123	113700	31807141	971	971	971	971	0
481	20250123	113600	31807141	971	971	971	971	306
482	20250123	113500	31510015	971	971	971	971	0
483	20250123	113400	31510015	971	971	971	971	0
484	20250123	113300	31510015	971	971	971	971	0
485	20250123	113200	31510015	971	971	971	971	1
486	20250123	113100	31509044	968	968	968	968	0
487	20250123	113000	31509044	968	968	968	968	0
488	20250123	112900	31509044	968	968	968	968	0
489	20250123	112800	31509044	968	969	969	968	1280
490	20250123	112700	30269988	972	972	972	972	0
491	20250123	112600	30269988	972	972	972	972	0
492	20250123	112500	30269988	972	972	972	972	0
493	20250123	112400	30269988	972	972	972	972	0
494	20250123	112300	30269988	972	972	972	972	0
495	20250123	112200	30269988	972	972	972	972	0
496	20250123	112100	30269988	972	972	972	972	1
497	20250123	112000	30269016	971	971	971	971	1
498	20250123	111900	30268045	969	969	969	969	0
499	20250123	111800	30268045	969	971	971	969	1215
500	20250123	111700	29089827	972	972	972	972	0
501	20250123	111600	29089827	972	972	972	972	0
502	20250123	111500	29089827	972	972	972	972	0
503	20250123	111400	29089827	972	972	972	972	0
504	20250123	111300	29089827	972	970	972	970	23
505	20250123	111200	29067491	972	972	972	972	0
506	20250123	111100	29067491	972	972	972	972	0
507	20250123	111000	29067491	972	972	972	972	0
508	20250123	110900	29067491	972	972	972	972	1
509	20250123	110800	29066519	970	970	970	970	0
510	20250123	110700	29066519	970	970	970	970	0
511	20250123	110600	29066519	970	970	970	970	0
512	20250123	110500	29066519	970	970	970	970	0
513	20250123	110400	29066519	970	970	970	970	1
514	20250123	110300	29065549	971	971	971	971	0
515	20250123	110200	29065549	971	970	971	970	163
516	20250123	110100	28907427	970	970	970	970	0
517	20250123	110000	28907427	970	970	970	970	0
518	20250123	105900	28907427	970	970	970	970	0
519	20250123	105800	28907427	970	970	970	970	0
520	20250123	105700	28907427	970	970	970	970	1
521	20250123	105600	28906457	969	968	969	968	112
522	20250123	105500	28797936	969	969	969	969	0
523	20250123	105400	28797936	969	969	969	969	95
524	20250123	105300	28705881	969	969	969	969	6
525	20250123	105200	28700067	969	969	969	969	1
526	20250123	105100	28699098	969	969	969	969	0
527	20250123	105000	28699098	969	969	969	969	28
528	20250123	104900	28671966	970	970	970	970	0
529	20250123	104800	28671966	970	970	970	970	1
530	20250123	104700	28670996	970	970	970	970	0
531	20250123	104600	28670996	970	970	970	970	0
532	20250123	104500	28670996	970	970	970	970	0
533	20250123	104400	28670996	970	970	970	970	0
534	20250123	104300	28670996	970	970	970	970	0
535	20250123	104200	28670996	970	970	970	970	1
536	20250123	104100	28670026	969	969	969	969	0
537	20250123	104000	28670026	969	969	969	969	10
538	20250123	103900	28660336	969	969	969	969	0
539	20250123	103800	28660336	969	969	969	969	0
540	20250123	103700	28660336	969	969	969	969	1
541	20250123	103600	28659367	969	969	969	969	2
542	20250123	103500	28657429	970	970	970	970	0
543	20250123	103400	28657429	970	970	970	970	0
544	20250123	103300	28657429	970	970	970	970	0
545	20250123	103200	28657429	970	970	970	970	1
546	20250123	103100	28656459	971	971	971	971	1
547	20250123	103000	28655488	970	970	970	970	0
548	20250123	102900	28655488	970	970	970	970	0
549	20250123	102800	28655488	970	970	970	970	0
550	20250123	102700	28655488	970	970	970	970	0
551	20250123	102600	28655488	970	970	970	970	0
552	20250123	102500	28655488	970	970	970	970	237
553	20250123	102400	28425598	970	970	970	970	720
554	20250123	102300	27727198	970	970	970	970	1
555	20250123	102200	27726228	970	968	970	968	292
556	20250123	102100	27443292	967	966	967	966	388
557	20250123	102000	27068103	966	966	966	966	0
558	20250123	101900	27068103	966	966	966	966	0
559	20250123	101800	27068103	966	966	966	966	0
560	20250123	101700	27068103	966	966	966	966	0
561	20250123	101600	27068103	966	966	966	966	0
562	20250123	101500	27068103	966	966	966	966	0
563	20250123	101400	27068103	966	967	967	966	9
564	20250123	101300	27059404	969	969	969	969	0
565	20250123	101200	27059404	969	969	969	969	5
566	20250123	101100	27054559	970	970	970	970	1
567	20250123	101000	27053589	970	970	970	970	0
568	20250123	100900	27053589	970	970	970	970	0
569	20250123	100800	27053589	970	970	970	970	835
570	20250123	100700	26243639	970	970	970	970	0
571	20250123	100600	26243639	970	970	970	970	20
572	20250123	100500	26224239	965	964	965	964	941
573	20250123	100400	25316182	964	964	964	964	14
574	20250123	100300	25302686	965	965	965	965	0
575	20250123	100200	25302686	965	965	965	965	0
576	20250123	100100	25302686	965	965	965	965	0
577	20250123	100000	25302686	965	965	965	965	0
578	20250123	095900	25302686	965	965	965	965	0
579	20250123	095800	25302686	965	965	965	965	1
580	20250123	095700	25301721	964	964	964	964	0
581	20250123	095600	25301721	964	964	964	964	7
582	20250123	095500	25294973	964	964	964	964	4
583	20250123	095400	25291117	964	964	964	964	0
584	20250123	095300	25291117	964	964	964	964	0
585	20250123	095200	25291117	964	964	964	964	0
586	20250123	095100	25291117	964	964	964	964	0
587	20250123	095000	25291117	964	964	964	964	0
588	20250123	094900	25291117	964	964	964	964	1
589	20250123	094800	25290153	965	965	965	965	0
590	20250123	094700	25290153	965	965	965	965	36
591	20250123	094600	25255413	966	966	966	966	1
592	20250123	094500	25254447	966	965	966	965	501
593	20250123	094400	24770981	965	965	965	965	141
594	20250123	094300	24634916	965	965	965	965	15
595	20250123	094200	24620441	965	965	965	965	11
596	20250123	094100	24609826	964	964	964	964	963
597	20250123	094000	23681494	964	964	964	964	0
598	20250123	093900	23681494	964	964	964	964	0
599	20250123	093800	23681494	964	964	964	964	0
600	20250123	093700	23681494	964	964	964	964	0
601	20250123	093600	23681494	964	964	964	964	0
602	20250123	093500	23681494	964	967	967	964	3
603	20250123	093400	23678596	964	964	964	964	0
604	20250123	093300	23678596	964	964	964	964	0
605	20250123	093200	23678596	964	964	964	964	0
606	20250123	093100	23678596	964	964	964	964	0
607	20250123	093000	23678596	964	964	964	964	0
608	20250123	092900	23678596	964	964	964	964	0
609	20250123	092800	23678596	964	964	964	964	0
610	20250123	092700	23678596	964	966	966	964	2457
611	20250123	092600	21306804	966	966	966	966	554
612	20250123	092500	20771640	966	966	966	966	6050
613	20250123	092400	14927340	970	970	970	970	0
614	20250123	092300	14927340	970	970	970	970	0
615	20250123	092200	14927340	970	970	970	970	3
616	20250123	092100	14924430	966	964	966	963	6507
617	20250123	092000	8646808	965	966	966	965	1042
618	20250123	091900	7641178	966	965	966	965	204
619	20250123	091800	7444312	965	965	965	965	6
620	20250123	091700	7438522	964	964	964	964	0
621	20250123	091600	7438522	964	966	966	964	47
622	20250123	091500	7393166	967	967	967	967	0
623	20250123	091400	7393166	967	966	967	965	74
624	20250123	091300	7321732	966	966	966	966	0
625	20250123	091200	7321732	966	966	966	966	0
626	20250123	091100	7321732	966	969	969	966	921
627	20250123	091000	6431398	969	969	969	969	0
628	20250123	090900	6431398	969	969	969	969	1
629	20250123	090800	6430429	966	970	970	966	1270
630	20250123	090700	5202371	971	971	971	971	2
631	20250123	090600	5200429	972	974	974	972	3
632	20250123	090500	5197510	970	970	970	970	11
633	20250123	090400	5186840	975	975	975	975	2
634	20250123	090300	5184890	969	969	969	969	0
635	20250123	090200	5184890	969	970	970	969	1673
636	20250123	090100	3562183	971	971	971	971	268
637	20250123	090000	3301955	972	979	979	972	2372