KissMeData/131090/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	202200	43606960	915	915	915	915	130
3	20250124	202100	43606960	915	915	915	915	0
4	20250124	202000	43606960	915	915	915	915	0
5	20250124	201900	43606960	915	915	915	915	0
6	20250124	201800	43606960	915	915	915	915	0
7	20250124	201700	43606960	915	915	915	915	0
8	20250124	201600	43606960	915	915	915	915	0
9	20250124	201500	43606960	915	915	915	915	0
10	20250124	201400	43606960	915	915	915	915	0
11	20250124	201300	43606960	915	915	915	915	0
12	20250124	201200	43606960	915	915	915	915	0
13	20250124	201100	43606960	915	915	915	915	0
14	20250124	201000	43606960	915	915	915	915	0
15	20250124	200900	43606960	915	915	915	915	0
16	20250124	200800	43606960	915	915	915	915	0
17	20250124	200700	43606960	915	915	915	915	0
18	20250124	200600	43606960	915	915	915	915	0
19	20250124	200500	43606960	915	915	915	915	0
20	20250124	200400	43606960	915	915	915	915	0
21	20250124	200300	43606960	915	915	915	915	0
22	20250124	200200	43606960	915	915	915	915	0
23	20250124	200100	43606960	915	915	915	915	0
24	20250124	200000	43606960	915	915	915	915	0
25	20250124	195900	43606960	915	915	915	915	0
26	20250124	195800	43606960	915	915	915	915	0
27	20250124	195700	43606960	915	915	915	915	0
28	20250124	195600	43606960	915	915	915	915	0
29	20250124	195500	43606960	915	915	915	915	0
30	20250124	195400	43606960	915	915	915	915	0
31	20250124	195300	43606960	915	915	915	915	0
32	20250124	195200	43606960	915	915	915	915	130
33	20250124	195100	43606960	915	915	915	915	0
34	20250124	195000	43606960	915	915	915	915	0
35	20250124	194900	43606960	915	915	915	915	0
36	20250124	194800	43606960	915	915	915	915	0
37	20250124	194700	43606960	915	915	915	915	0
38	20250124	194600	43606960	915	915	915	915	0
39	20250124	194500	43606960	915	915	915	915	0
40	20250124	194400	43606960	915	915	915	915	0
41	20250124	194300	43606960	915	915	915	915	0
42	20250124	194200	43606960	915	915	915	915	0
43	20250124	194100	43606960	915	915	915	915	0
44	20250124	194000	43606960	915	915	915	915	0
45	20250124	193900	43606960	915	915	915	915	0
46	20250124	193800	43606960	915	915	915	915	0
47	20250124	193700	43606960	915	915	915	915	0
48	20250124	193600	43606960	915	915	915	915	0
49	20250124	193500	43606960	915	915	915	915	0
50	20250124	193400	43606960	915	915	915	915	0
51	20250124	193300	43606960	915	915	915	915	0
52	20250124	193200	43606960	915	915	915	915	0
53	20250124	193100	43606960	915	915	915	915	0
54	20250124	193000	43606960	915	915	915	915	0
55	20250124	192900	43606960	915	915	915	915	0
56	20250124	192800	43606960	915	915	915	915	0
57	20250124	192700	43606960	915	915	915	915	0
58	20250124	192600	43606960	915	915	915	915	0
59	20250124	192500	43606960	915	915	915	915	0
60	20250124	192400	43606960	915	915	915	915	0
61	20250124	192300	43606960	915	915	915	915	0
62	20250124	192200	43606960	915	915	915	915	130
63	20250124	192100	43606960	915	915	915	915	0
64	20250124	192000	43606960	915	915	915	915	0
65	20250124	191900	43606960	915	915	915	915	0
66	20250124	191800	43606960	915	915	915	915	0
67	20250124	191700	43606960	915	915	915	915	0
68	20250124	191600	43606960	915	915	915	915	0
69	20250124	191500	43606960	915	915	915	915	0
70	20250124	191400	43606960	915	915	915	915	0
71	20250124	191300	43606960	915	915	915	915	0
72	20250124	191200	43606960	915	915	915	915	0
73	20250124	191100	43606960	915	915	915	915	0
74	20250124	191000	43606960	915	915	915	915	0
75	20250124	190900	43606960	915	915	915	915	0
76	20250124	190800	43606960	915	915	915	915	0
77	20250124	190700	43606960	915	915	915	915	0
78	20250124	190600	43606960	915	915	915	915	0
79	20250124	190500	43606960	915	915	915	915	0
80	20250124	190400	43606960	915	915	915	915	0
81	20250124	190300	43606960	915	915	915	915	0
82	20250124	190200	43606960	915	915	915	915	0
83	20250124	190100	43606960	915	915	915	915	0
84	20250124	190000	43606960	915	915	915	915	0
85	20250124	185900	43606960	915	915	915	915	0
86	20250124	185800	43606960	915	915	915	915	0
87	20250124	185700	43606960	915	915	915	915	0
88	20250124	185600	43606960	915	915	915	915	0
89	20250124	185500	43606960	915	915	915	915	0
90	20250124	185400	43606960	915	915	915	915	0
91	20250124	185300	43606960	915	915	915	915	0
92	20250124	185200	43606960	915	915	915	915	130
93	20250124	185100	43606960	915	915	915	915	0
94	20250124	185000	43606960	915	915	915	915	0
95	20250124	184900	43606960	915	915	915	915	0
96	20250124	184800	43606960	915	915	915	915	0
97	20250124	184700	43606960	915	915	915	915	0
98	20250124	184600	43606960	915	915	915	915	0
99	20250124	184500	43606960	915	915	915	915	0
100	20250124	184400	43606960	915	915	915	915	0
101	20250124	184300	43606960	915	915	915	915	0
102	20250124	184200	43606960	915	915	915	915	0
103	20250124	184100	43606960	915	915	915	915	0
104	20250124	184000	43606960	915	915	915	915	0
105	20250124	183900	43606960	915	915	915	915	0
106	20250124	183800	43606960	915	915	915	915	0
107	20250124	183700	43606960	915	915	915	915	0
108	20250124	183600	43606960	915	915	915	915	0
109	20250124	183500	43606960	915	915	915	915	0
110	20250124	183400	43606960	915	915	915	915	0
111	20250124	183300	43606960	915	915	915	915	0
112	20250124	183200	43606960	915	915	915	915	0
113	20250124	183100	43606960	915	915	915	915	0
114	20250124	183000	43606960	915	915	915	915	0
115	20250124	182900	43606960	915	915	915	915	0
116	20250124	182800	43606960	915	915	915	915	0
117	20250124	182700	43606960	915	915	915	915	0
118	20250124	182600	43606960	915	915	915	915	0
119	20250124	182500	43606960	915	915	915	915	0
120	20250124	182400	43606960	915	915	915	915	0
121	20250124	182300	43606960	915	915	915	915	0
122	20250124	182200	43606960	915	915	915	915	130
123	20250124	182100	43606960	915	915	915	915	0
124	20250124	182000	43606960	915	915	915	915	0
125	20250124	181900	43606960	915	915	915	915	0
126	20250124	181800	43606960	915	915	915	915	0
127	20250124	181700	43606960	915	915	915	915	0
128	20250124	181600	43606960	915	915	915	915	0
129	20250124	181500	43606960	915	915	915	915	0
130	20250124	181400	43606960	915	915	915	915	0
131	20250124	181300	43606960	915	915	915	915	0
132	20250124	181200	43606960	915	915	915	915	0
133	20250124	181100	43606960	915	915	915	915	0
134	20250124	181000	43606960	915	915	915	915	0
135	20250124	180900	43606960	915	915	915	915	0
136	20250124	180800	43606960	915	915	915	915	0
137	20250124	180700	43606960	915	915	915	915	0
138	20250124	180600	43606960	915	915	915	915	0
139	20250124	180500	43606960	915	915	915	915	0
140	20250124	180400	43606960	915	915	915	915	0
141	20250124	180300	43606960	915	915	915	915	0
142	20250124	180200	43606960	915	915	915	915	0
143	20250124	180100	43606960	915	915	915	915	0
144	20250124	180000	43606960	915	915	915	915	0
145	20250124	175900	43606960	915	915	915	915	0
146	20250124	175800	43606960	915	915	915	915	0
147	20250124	175700	43606960	915	915	915	915	0
148	20250124	175600	43606960	915	915	915	915	0
149	20250124	175500	43606960	915	915	915	915	0
150	20250124	175400	43606960	915	915	915	915	0
151	20250124	175300	43606960	915	915	915	915	0
152	20250124	175200	43606960	915	915	915	915	130
153	20250124	175100	43606960	915	915	915	915	0
154	20250124	175000	43606960	915	915	915	915	0
155	20250124	174900	43606960	915	915	915	915	0
156	20250124	174800	43606960	915	915	915	915	0
157	20250124	174700	43606960	915	915	915	915	0
158	20250124	174600	43606960	915	915	915	915	0
159	20250124	174500	43606960	915	915	915	915	0
160	20250124	174400	43606960	915	915	915	915	0
161	20250124	174300	43606960	915	915	915	915	0
162	20250124	174200	43606960	915	915	915	915	0
163	20250124	174100	43606960	915	915	915	915	0
164	20250124	174000	43606960	915	915	915	915	0
165	20250124	173900	43606960	915	915	915	915	0
166	20250124	173800	43606960	915	915	915	915	0
167	20250124	173700	43606960	915	915	915	915	0
168	20250124	173600	43606960	915	915	915	915	0
169	20250124	173500	43606960	915	915	915	915	0
170	20250124	173400	43606960	915	915	915	915	0
171	20250124	173300	43606960	915	915	915	915	0
172	20250124	173200	43606960	915	915	915	915	0
173	20250124	173100	43606960	915	915	915	915	0
174	20250124	173000	43606960	915	915	915	915	0
175	20250124	172900	43606960	915	915	915	915	0
176	20250124	172800	43606960	915	915	915	915	0
177	20250124	172700	43606960	915	915	915	915	0
178	20250124	172600	43606960	915	915	915	915	0
179	20250124	172500	43606960	915	915	915	915	0
180	20250124	172400	43606960	915	915	915	915	0
181	20250124	172300	43606960	915	915	915	915	0
182	20250124	172200	43606960	915	915	915	915	130
183	20250124	172100	43606960	915	915	915	915	0
184	20250124	172000	43606960	915	915	915	915	0
185	20250124	171900	43606960	915	915	915	915	0
186	20250124	171800	43606960	915	915	915	915	0
187	20250124	171700	43606960	915	915	915	915	0
188	20250124	171600	43606960	915	915	915	915	0
189	20250124	171500	43606960	915	915	915	915	0
190	20250124	171400	43606960	915	915	915	915	0
191	20250124	171300	43606960	915	915	915	915	0
192	20250124	171200	43606960	915	915	915	915	0
193	20250124	171100	43606960	915	915	915	915	0
194	20250124	171000	43606960	915	915	915	915	0
195	20250124	170900	43606960	915	915	915	915	0
196	20250124	170800	43606960	915	915	915	915	0
197	20250124	170700	43606960	915	915	915	915	0
198	20250124	170600	43606960	915	915	915	915	0
199	20250124	170500	43606960	915	915	915	915	0
200	20250124	170400	43606960	915	915	915	915	0
201	20250124	170300	43606960	915	915	915	915	0
202	20250124	170200	43606960	915	915	915	915	0
203	20250124	170100	43606960	915	915	915	915	0
204	20250124	170000	43606960	915	915	915	915	0
205	20250124	165900	43606960	915	915	915	915	0
206	20250124	165800	43606960	915	915	915	915	0
207	20250124	165700	43606960	915	915	915	915	0
208	20250124	165600	43606960	915	915	915	915	0
209	20250124	165500	43606960	915	915	915	915	0
210	20250124	165400	43606960	915	915	915	915	0
211	20250124	165300	43606960	915	915	915	915	0
212	20250124	165200	43606960	915	915	915	915	130
213	20250124	165100	43606960	915	915	915	915	0
214	20250124	165000	43606960	915	915	915	915	0
215	20250124	164900	43606960	915	915	915	915	0
216	20250124	164800	43606960	915	915	915	915	0
217	20250124	164700	43606960	915	915	915	915	0
218	20250124	164600	43606960	915	915	915	915	0
219	20250124	164500	43606960	915	915	915	915	0
220	20250124	164400	43606960	915	915	915	915	0
221	20250124	164300	43606960	915	915	915	915	0
222	20250124	164200	43606960	915	915	915	915	0
223	20250124	164100	43606960	915	915	915	915	0
224	20250124	164000	43606960	915	915	915	915	0
225	20250124	163900	43606960	915	915	915	915	0
226	20250124	163800	43606960	915	915	915	915	0
227	20250124	163700	43606960	915	915	915	915	0
228	20250124	163600	43606960	915	915	915	915	0
229	20250124	163500	43606960	915	915	915	915	0
230	20250124	163400	43606960	915	915	915	915	0
231	20250124	163300	43606960	915	915	915	915	0
232	20250124	163200	43606960	915	915	915	915	0
233	20250124	163100	43606960	915	915	915	915	0
234	20250124	163000	43606960	915	915	915	915	0
235	20250124	162900	43606960	915	915	915	915	0
236	20250124	162800	43606960	915	915	915	915	0
237	20250124	162700	43606960	915	915	915	915	0
238	20250124	162600	43606960	915	915	915	915	0
239	20250124	162500	43606960	915	915	915	915	0
240	20250124	162400	43606960	915	915	915	915	0
241	20250124	162300	43606960	915	915	915	915	0
242	20250124	162200	43606960	915	915	915	915	130
243	20250124	162100	43606960	915	915	915	915	0
244	20250124	162000	43606960	915	915	915	915	0
245	20250124	161900	43606960	915	915	915	915	0
246	20250124	161800	43606960	915	915	915	915	0
247	20250124	161700	43606960	915	915	915	915	0
248	20250124	161600	43606960	915	915	915	915	0
249	20250124	161500	43606960	915	915	915	915	0
250	20250124	161400	43606960	915	915	915	915	0
251	20250124	161300	43606960	915	915	915	915	0
252	20250124	161200	43606960	915	915	915	915	0
253	20250124	161100	43606960	915	915	915	915	0
254	20250124	161000	43606960	915	915	915	915	0
255	20250124	160900	43606960	915	915	915	915	0
256	20250124	160800	43606960	915	915	915	915	0
257	20250124	160700	43606960	915	915	915	915	0
258	20250124	160600	43606960	915	915	915	915	0
259	20250124	160500	43606960	915	915	915	915	0
260	20250124	160400	43606960	915	915	915	915	0
261	20250124	160300	43606960	915	915	915	915	0
262	20250124	160200	43606960	915	915	915	915	0
263	20250124	160100	43606960	915	915	915	915	0
264	20250124	160000	43606960	915	915	915	915	0
265	20250124	155900	43606960	915	915	915	915	0
266	20250124	155800	43606960	915	915	915	915	0
267	20250124	155700	43606960	915	915	915	915	0
268	20250124	155600	43606960	915	915	915	915	0
269	20250124	155500	43606960	915	915	915	915	0
270	20250124	155400	43606960	915	915	915	915	0
271	20250124	155300	43606960	915	915	915	915	0
272	20250124	155200	43606960	915	915	915	915	130
273	20250124	155100	43606960	915	915	915	915	0
274	20250124	155000	43606960	915	915	915	915	0
275	20250124	154900	43606960	915	915	915	915	0
276	20250124	154800	43606960	915	915	915	915	0
277	20250124	154700	43606960	915	915	915	915	0
278	20250124	154600	43606960	915	915	915	915	0
279	20250124	154500	43606960	915	915	915	915	0
280	20250124	154400	43606960	915	915	915	915	0
281	20250124	154300	43606960	915	915	915	915	0
282	20250124	154200	43606960	915	915	915	915	0
283	20250124	154100	43606960	915	915	915	915	0
284	20250124	154000	43606960	915	915	915	915	0
285	20250124	153900	43606960	915	915	915	915	0
286	20250124	153800	43606960	915	915	915	915	0
287	20250124	153700	43606960	915	915	915	915	0
288	20250124	153600	43606960	915	915	915	915	0
289	20250124	153500	43606960	915	915	915	915	0
290	20250124	153400	43606960	915	915	915	915	0
291	20250124	153300	43606960	915	915	915	915	0
292	20250124	153200	43606960	915	915	915	915	0
293	20250124	153100	43606960	915	915	915	915	0
294	20250124	153000	43606960	915	915	915	915	130
295	20250124	152900	43488010	914	914	914	914	0
296	20250124	152800	43488010	914	914	914	914	0
297	20250124	152700	43488010	914	914	914	914	0
298	20250124	152600	43488010	914	914	914	914	0
299	20250124	152500	43488010	914	914	914	914	0
300	20250124	152400	43488010	914	914	914	914	0
301	20250124	152300	43488010	914	914	914	914	0
302	20250124	152200	43488010	914	914	914	914	0
303	20250124	152100	43488010	914	914	914	914	0
304	20250124	152000	43488010	914	914	914	914	0
305	20250124	151900	43488010	914	914	914	914	0
306	20250124	151800	43488010	914	913	914	913	15
307	20250124	151700	43474314	914	914	914	914	23
308	20250124	151600	43453292	915	915	915	915	0
309	20250124	151500	43453292	915	915	915	915	800
310	20250124	151400	42721292	915	915	915	915	0
311	20250124	151300	42721292	915	915	915	915	1
312	20250124	151200	42720377	914	914	914	914	0
313	20250124	151100	42720377	914	914	914	914	28
314	20250124	151000	42694785	915	915	915	915	0
315	20250124	150900	42694785	915	915	915	915	0
316	20250124	150800	42694785	915	915	915	915	0
317	20250124	150700	42694785	915	915	915	915	3
318	20250124	150600	42692040	915	915	915	915	2
319	20250124	150500	42690210	915	915	915	915	60
320	20250124	150400	42635310	915	915	915	915	0
321	20250124	150300	42635310	915	915	915	915	217
322	20250124	150200	42436755	915	911	915	911	2159
323	20250124	150100	40469902	911	911	911	911	3056
324	20250124	150000	37685886	912	913	913	912	4542
325	20250124	145900	33541711	914	914	914	914	180
326	20250124	145800	33377191	914	914	914	914	4190
327	20250124	145700	29547531	915	915	915	915	0
328	20250124	145600	29547531	915	915	915	915	0
329	20250124	145500	29547531	915	915	915	915	0
330	20250124	145400	29547531	915	915	915	915	0
331	20250124	145300	29547531	915	915	915	915	0
332	20250124	145200	29547531	915	915	915	915	0
333	20250124	145100	29547531	915	915	915	915	0
334	20250124	145000	29547531	915	915	915	915	0
335	20250124	144900	29547531	915	915	915	915	1
336	20250124	144800	29546616	914	914	914	914	0
337	20250124	144700	29546616	914	914	914	914	0
338	20250124	144600	29546616	914	914	914	914	0
339	20250124	144500	29546616	914	914	914	914	0
340	20250124	144400	29546616	914	914	914	914	0
341	20250124	144300	29546616	914	914	914	914	16
342	20250124	144200	29531992	914	914	914	914	0
343	20250124	144100	29531992	914	914	914	914	135
344	20250124	144000	29408602	914	914	914	914	121
345	20250124	143900	29298008	914	914	914	914	0
346	20250124	143800	29298008	914	914	914	914	0
347	20250124	143700	29298008	914	914	914	914	2
348	20250124	143600	29296180	914	914	914	914	20
349	20250124	143500	29277900	914	914	914	914	26
350	20250124	143400	29254136	914	914	914	914	1
351	20250124	143300	29253222	914	914	914	914	0
352	20250124	143200	29253222	914	914	914	914	0
353	20250124	143100	29253222	914	914	914	914	700
354	20250124	143000	28613422	914	914	914	914	0
355	20250124	142900	28613422	914	914	914	914	1000
356	20250124	142800	27699422	914	914	914	914	0
357	20250124	142700	27699422	914	914	914	914	0
358	20250124	142600	27699422	914	914	914	914	0
359	20250124	142500	27699422	914	914	914	914	0
360	20250124	142400	27699422	914	914	914	914	0
361	20250124	142300	27699422	914	914	914	914	1
362	20250124	142200	27698508	914	914	914	914	500
363	20250124	142100	27241508	914	914	914	914	0
364	20250124	142000	27241508	914	914	914	914	0
365	20250124	141900	27241508	914	914	914	914	0
366	20250124	141800	27241508	914	914	914	914	1
367	20250124	141700	27240594	912	912	912	912	0
368	20250124	141600	27240594	912	912	912	912	0
369	20250124	141500	27240594	912	912	912	912	0
370	20250124	141400	27240594	912	912	912	912	0
371	20250124	141300	27240594	912	912	912	912	0
372	20250124	141200	27240594	912	912	912	912	0
373	20250124	141100	27240594	912	912	912	912	516
374	20250124	141000	26770002	913	913	913	913	5
375	20250124	140900	26765437	913	913	913	913	25
376	20250124	140800	26742612	913	913	913	913	0
377	20250124	140700	26742612	913	913	913	913	1000
378	20250124	140600	25829612	913	913	913	913	0
379	20250124	140500	25829612	913	913	913	913	0
380	20250124	140400	25829612	913	913	913	913	0
381	20250124	140300	25829612	913	913	913	913	0
382	20250124	140200	25829612	913	913	913	913	0
383	20250124	140100	25829612	913	913	913	913	175
384	20250124	140000	25669837	913	913	913	913	0
385	20250124	135900	25669837	913	913	913	913	0
386	20250124	135800	25669837	913	913	913	913	0
387	20250124	135700	25669837	913	913	913	913	0
388	20250124	135600	25669837	913	913	913	913	60
389	20250124	135500	25615057	913	913	913	913	0
390	20250124	135400	25615057	913	913	913	913	0
391	20250124	135300	25615057	913	913	913	913	0
392	20250124	135200	25615057	913	913	913	913	0
393	20250124	135100	25615057	913	913	913	913	0
394	20250124	135000	25615057	913	913	913	913	0
395	20250124	134900	25615057	913	913	913	913	0
396	20250124	134800	25615057	913	913	913	913	80
397	20250124	134700	25542017	913	913	913	913	0
398	20250124	134600	25542017	913	913	913	913	0
399	20250124	134500	25542017	913	913	913	913	800
400	20250124	134400	24811617	914	914	914	914	0
401	20250124	134300	24811617	914	914	914	914	0
402	20250124	134200	24811617	914	914	914	914	0
403	20250124	134100	24811617	914	914	914	914	0
404	20250124	134000	24811617	914	914	914	914	0
405	20250124	133900	24811617	914	914	914	914	0
406	20250124	133800	24811617	914	914	914	914	5
407	20250124	133700	24807047	914	914	914	914	0
408	20250124	133600	24807047	914	914	914	914	0
409	20250124	133500	24807047	914	914	914	914	0
410	20250124	133400	24807047	914	914	914	914	0
411	20250124	133300	24807047	914	914	914	914	0
412	20250124	133200	24807047	914	914	914	914	0
413	20250124	133100	24807047	914	914	914	914	15
414	20250124	133000	24793337	913	913	913	913	317
415	20250124	132900	24503916	914	914	914	914	0
416	20250124	132800	24503916	914	914	914	914	0
417	20250124	132700	24503916	914	914	914	914	0
418	20250124	132600	24503916	914	914	914	914	20
419	20250124	132500	24485636	915	915	915	915	0
420	20250124	132400	24485636	915	915	915	915	0
421	20250124	132300	24485636	915	915	915	915	1
422	20250124	132200	24484721	913	913	913	913	0
423	20250124	132100	24484721	913	913	913	913	0
424	20250124	132000	24484721	913	913	913	913	0
425	20250124	131900	24484721	913	913	913	913	0
426	20250124	131800	24484721	913	913	913	913	0
427	20250124	131700	24484721	913	913	913	913	0
428	20250124	131600	24484721	913	913	913	913	600
429	20250124	131500	23936921	913	913	913	913	0
430	20250124	131400	23936921	913	913	913	913	0
431	20250124	131300	23936921	913	913	913	913	0
432	20250124	131200	23936921	913	915	915	913	1805
433	20250124	131100	22287862	913	913	913	913	0
434	20250124	131000	22287862	913	913	913	913	0
435	20250124	130900	22287862	913	913	913	913	0
436	20250124	130800	22287862	913	913	913	913	0
437	20250124	130700	22287862	913	913	913	913	0
438	20250124	130600	22287862	913	913	913	913	0
439	20250124	130500	22287862	913	913	913	913	0
440	20250124	130400	22287862	913	913	913	913	0
441	20250124	130300	22287862	913	913	913	913	1
442	20250124	130200	22286949	913	913	913	913	0
443	20250124	130100	22286949	913	914	914	913	1000
444	20250124	130000	21373929	915	915	915	915	0
445	20250124	125900	21373929	915	915	915	915	0
446	20250124	125800	21373929	915	915	915	915	0
447	20250124	125700	21373929	915	915	915	915	0
448	20250124	125600	21373929	915	915	915	915	0
449	20250124	125500	21373929	915	915	915	915	0
450	20250124	125400	21373929	915	915	915	915	0
451	20250124	125300	21373929	915	915	915	915	0
452	20250124	125200	21373929	915	915	915	915	0
453	20250124	125100	21373929	915	915	915	915	0
454	20250124	125000	21373929	915	915	915	915	0
455	20250124	124900	21373929	915	915	915	915	0
456	20250124	124800	21373929	915	915	915	915	0
457	20250124	124700	21373929	915	915	915	915	0
458	20250124	124600	21373929	915	915	915	915	20
459	20250124	124500	21355629	915	915	915	915	0
460	20250124	124400	21355629	915	915	915	915	0
461	20250124	124300	21355629	915	915	915	915	0
462	20250124	124200	21355629	915	915	915	915	0
463	20250124	124100	21355629	915	915	915	915	1
464	20250124	124000	21354714	914	914	914	914	280
465	20250124	123900	21098794	914	914	914	914	14
466	20250124	123800	21085998	914	914	914	914	0
467	20250124	123700	21085998	914	914	914	914	2671
468	20250124	123600	18644704	916	916	916	916	0
469	20250124	123500	18644704	916	916	916	916	0
470	20250124	123400	18644704	916	916	916	916	1
471	20250124	123300	18643788	914	914	914	914	1
472	20250124	123200	18642874	915	915	915	915	1336
473	20250124	123100	17420434	914	914	914	914	102
474	20250124	123000	17327206	915	915	915	915	0
475	20250124	122900	17327206	915	915	915	915	500
476	20250124	122800	16869706	915	915	915	915	500
477	20250124	122700	16412206	915	915	915	915	0
478	20250124	122600	16412206	915	915	915	915	0
479	20250124	122500	16412206	915	915	915	915	0
480	20250124	122400	16412206	915	915	915	915	0
481	20250124	122300	16412206	915	915	915	915	5
482	20250124	122200	16407631	915	915	915	915	20
483	20250124	122100	16389331	915	915	915	915	20
484	20250124	122000	16371031	914	914	914	914	0
485	20250124	121900	16371031	914	914	914	914	0
486	20250124	121800	16371031	914	914	914	914	0
487	20250124	121700	16371031	914	914	914	914	0
488	20250124	121600	16371031	914	914	914	914	0
489	20250124	121500	16371031	914	914	914	914	0
490	20250124	121400	16371031	914	914	914	914	0
491	20250124	121300	16371031	914	914	914	914	0
492	20250124	121200	16371031	914	914	914	914	0
493	20250124	121100	16371031	914	914	914	914	0
494	20250124	121000	16371031	914	914	914	914	9
495	20250124	120900	16362805	914	914	914	914	0
496	20250124	120800	16362805	914	914	914	914	100
497	20250124	120700	16271405	914	914	914	914	0
498	20250124	120600	16271405	914	914	914	914	0
499	20250124	120500	16271405	914	914	914	914	0
500	20250124	120400	16271405	914	914	914	914	0
501	20250124	120300	16271405	914	914	914	914	0
502	20250124	120200	16271405	914	914	914	914	0
503	20250124	120100	16271405	914	914	914	914	0
504	20250124	120000	16271405	914	914	914	914	50
505	20250124	115900	16225705	915	915	915	915	0
506	20250124	115800	16225705	915	915	915	915	0
507	20250124	115700	16225705	915	915	915	915	0
508	20250124	115600	16225705	915	915	915	915	0
509	20250124	115500	16225705	915	915	915	915	0
510	20250124	115400	16225705	915	915	915	915	0
511	20250124	115300	16225705	915	915	915	915	0
512	20250124	115200	16225705	915	915	915	915	0
513	20250124	115100	16225705	915	915	915	915	0
514	20250124	115000	16225705	915	915	915	915	0
515	20250124	114900	16225705	915	915	915	915	0
516	20250124	114800	16225705	915	915	915	915	5
517	20250124	114700	16221130	915	915	915	915	0
518	20250124	114600	16221130	915	915	915	915	1
519	20250124	114500	16220215	914	914	914	914	0
520	20250124	114400	16220215	914	914	914	914	0
521	20250124	114300	16220215	914	914	914	914	0
522	20250124	114200	16220215	914	914	914	914	0
523	20250124	114100	16220215	914	914	914	914	0
524	20250124	114000	16220215	914	914	914	914	0
525	20250124	113900	16220215	914	914	914	914	0
526	20250124	113800	16220215	914	914	914	914	0
527	20250124	113700	16220215	914	914	914	914	1
528	20250124	113600	16219301	915	915	915	915	15
529	20250124	113500	16205576	914	914	914	914	0
530	20250124	113400	16205576	914	914	914	914	300
531	20250124	113300	15931376	914	914	914	914	0
532	20250124	113200	15931376	914	914	914	914	0
533	20250124	113100	15931376	914	914	914	914	0
534	20250124	113000	15931376	914	914	914	914	0
535	20250124	112900	15931376	914	914	914	914	0
536	20250124	112800	15931376	914	914	914	914	0
537	20250124	112700	15931376	914	914	914	914	0
538	20250124	112600	15931376	914	914	914	914	0
539	20250124	112500	15931376	914	914	914	914	0
540	20250124	112400	15931376	914	914	914	914	0
541	20250124	112300	15931376	914	914	914	914	0
542	20250124	112200	15931376	914	914	914	914	0
543	20250124	112100	15931376	914	914	914	914	0
544	20250124	112000	15931376	914	914	914	914	0
545	20250124	111900	15931376	914	914	914	914	0
546	20250124	111800	15931376	914	914	914	914	0
547	20250124	111700	15931376	914	914	914	914	0
548	20250124	111600	15931376	914	914	914	914	0
549	20250124	111500	15931376	914	914	914	914	0
550	20250124	111400	15931376	914	914	914	914	0
551	20250124	111300	15931376	914	914	914	914	0
552	20250124	111200	15931376	914	914	914	914	0
553	20250124	111100	15931376	914	914	914	914	0
554	20250124	111000	15931376	914	914	914	914	0
555	20250124	110900	15931376	914	914	914	914	0
556	20250124	110800	15931376	914	917	917	914	1610
557	20250124	110700	14459510	917	917	917	917	0
558	20250124	110600	14459510	917	917	917	917	0
559	20250124	110500	14459510	917	917	917	917	1610
560	20250124	110400	12983140	917	917	917	917	0
561	20250124	110300	12983140	917	917	917	917	0
562	20250124	110200	12983140	917	917	917	917	0
563	20250124	110100	12983140	917	917	917	917	0
564	20250124	110000	12983140	917	917	917	917	0
565	20250124	105900	12983140	917	917	917	917	10
566	20250124	105800	12973970	917	917	917	917	0
567	20250124	105700	12973970	917	917	917	917	0
568	20250124	105600	12973970	917	917	917	917	0
569	20250124	105500	12973970	917	917	917	917	0
570	20250124	105400	12973970	917	917	917	917	523
571	20250124	105300	12494379	919	919	919	919	0
572	20250124	105200	12494379	919	919	919	919	0
573	20250124	105100	12494379	919	919	919	919	0
574	20250124	105000	12494379	919	919	919	919	0
575	20250124	104900	12494379	919	919	919	919	10
576	20250124	104800	12485189	919	919	919	919	1
577	20250124	104700	12484270	917	917	917	917	0
578	20250124	104600	12484270	917	917	917	917	0
579	20250124	104500	12484270	917	917	917	917	0
580	20250124	104400	12484270	917	917	917	917	0
581	20250124	104300	12484270	917	917	917	917	0
582	20250124	104200	12484270	917	917	917	917	0
583	20250124	104100	12484270	917	917	917	917	0
584	20250124	104000	12484270	917	917	917	917	0
585	20250124	103900	12484270	917	917	917	917	30
586	20250124	103800	12456760	917	917	917	917	0
587	20250124	103700	12456760	917	917	917	917	0
588	20250124	103600	12456760	917	918	918	917	616
589	20250124	103500	11891855	919	919	919	919	0
590	20250124	103400	11891855	919	920	920	919	15
591	20250124	103300	11878065	920	920	920	920	5
592	20250124	103200	11873465	920	920	920	920	5
593	20250124	103100	11868865	920	920	920	920	0
594	20250124	103000	11868865	920	920	920	920	15
595	20250124	102900	11855065	917	917	917	917	0
596	20250124	102800	11855065	917	917	917	917	83
597	20250124	102700	11778954	917	917	917	917	0
598	20250124	102600	11778954	917	917	917	917	0
599	20250124	102500	11778954	917	917	917	917	0
600	20250124	102400	11778954	917	917	917	917	0
601	20250124	102300	11778954	917	917	917	917	1320
602	20250124	102200	10568514	917	917	917	917	20
603	20250124	102100	10550174	917	917	917	917	0
604	20250124	102000	10550174	917	917	917	917	0
605	20250124	101900	10550174	917	917	917	917	0
606	20250124	101800	10550174	917	917	917	917	0
607	20250124	101700	10550174	917	917	917	917	0
608	20250124	101600	10550174	917	917	917	917	0
609	20250124	101500	10550174	917	917	917	917	0
610	20250124	101400	10550174	917	917	917	917	0
611	20250124	101300	10550174	917	917	917	917	30
612	20250124	101200	10522664	917	917	917	917	11
613	20250124	101100	10512577	917	917	917	917	5
614	20250124	101000	10507992	917	917	917	917	0
615	20250124	100900	10507992	917	917	917	917	0
616	20250124	100800	10507992	917	917	917	917	0
617	20250124	100700	10507992	917	917	917	917	0
618	20250124	100600	10507992	917	917	917	917	0
619	20250124	100500	10507992	917	917	917	917	0
620	20250124	100400	10507992	917	917	917	917	0
621	20250124	100300	10507992	917	917	917	917	0
622	20250124	100200	10507992	917	917	917	917	0
623	20250124	100100	10507992	917	917	917	917	0
624	20250124	100000	10507992	917	917	917	917	0
625	20250124	095900	10507992	917	917	917	917	0
626	20250124	095800	10507992	917	917	917	917	0
627	20250124	095700	10507992	917	917	917	917	0
628	20250124	095600	10507992	917	917	917	917	0
629	20250124	095500	10507992	917	917	917	917	0
630	20250124	095400	10507992	917	917	917	917	0
631	20250124	095300	10507992	917	917	917	917	0
632	20250124	095200	10507992	917	917	917	917	0
633	20250124	095100	10507992	917	917	917	917	0
634	20250124	095000	10507992	917	917	917	917	0
635	20250124	094900	10507992	917	917	917	917	0
636	20250124	094800	10507992	917	917	917	917	0
637	20250124	094700	10507992	917	917	917	917	0
638	20250124	094600	10507992	917	917	917	917	12
639	20250124	094500	10496988	917	917	917	917	0
640	20250124	094400	10496988	917	917	917	917	2
641	20250124	094300	10495154	917	917	917	917	0
642	20250124	094200	10495154	917	915	917	915	34
643	20250124	094100	10464034	915	915	915	915	71
644	20250124	094000	10399069	917	917	917	917	0
645	20250124	093900	10399069	917	917	917	917	0
646	20250124	093800	10399069	917	917	917	917	0
647	20250124	093700	10399069	917	917	917	917	0
648	20250124	093600	10399069	917	917	917	917	1091
649	20250124	093500	9398622	917	917	917	917	2000
650	20250124	093400	7564622	917	917	917	917	242
651	20250124	093300	7342708	916	916	916	916	1100
652	20250124	093200	6335108	917	917	917	917	0
653	20250124	093100	6335108	917	917	917	917	0
654	20250124	093000	6335108	917	917	917	917	0
655	20250124	092900	6335108	917	917	917	917	0
656	20250124	092800	6335108	917	917	917	917	0
657	20250124	092700	6335108	917	917	917	917	0
658	20250124	092600	6335108	917	915	923	915	1111
659	20250124	092500	5313449	913	913	913	913	0
660	20250124	092400	5313449	913	913	913	913	0
661	20250124	092300	5313449	913	913	913	913	0
662	20250124	092200	5313449	913	913	913	913	276
663	20250124	092100	5061461	913	913	913	913	0
664	20250124	092000	5061461	913	913	913	913	0
665	20250124	091900	5061461	913	913	913	913	0
666	20250124	091800	5061461	913	913	913	913	0
667	20250124	091700	5061461	913	913	913	913	160
668	20250124	091600	4915381	913	913	913	913	0
669	20250124	091500	4915381	913	913	913	913	0
670	20250124	091400	4915381	913	913	913	913	0
671	20250124	091300	4915381	913	913	913	913	0
672	20250124	091200	4915381	913	913	913	913	2
673	20250124	091100	4913555	912	912	912	912	1556
674	20250124	091000	3494483	912	914	914	912	3444
675	20250124	090900	351798	917	917	917	917	0
676	20250124	090800	351798	917	917	917	917	0
677	20250124	090700	351798	917	917	917	917	0
678	20250124	090600	351798	917	917	917	917	0
679	20250124	090500	351798	917	917	917	917	0
680	20250124	090400	351798	917	917	917	917	20
681	20250124	090300	333458	916	914	916	914	317
682	20250124	090200	43680	910	910	910	910	0
683	20250124	090100	43680	910	910	910	910	0
684	20250124	090000	43680	910	910	910	910	48