KissMeData/034830/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191800	29059417	999	999	999	999	1648
3	20250117	191700	29059417	999	999	999	999	0
4	20250117	191600	29059417	999	999	999	999	0
5	20250117	191500	29059417	999	999	999	999	0
6	20250117	191400	29059417	999	999	999	999	0
7	20250117	191300	29059417	999	999	999	999	0
8	20250117	191200	29059417	999	999	999	999	0
9	20250117	191100	29059417	999	999	999	999	0
10	20250117	191000	29059417	999	999	999	999	0
11	20250117	190900	29059417	999	999	999	999	0
12	20250117	190800	29059417	999	999	999	999	0
13	20250117	190700	29059417	999	999	999	999	0
14	20250117	190600	29059417	999	999	999	999	0
15	20250117	190500	29059417	999	999	999	999	0
16	20250117	190400	29059417	999	999	999	999	0
17	20250117	190300	29059417	999	999	999	999	0
18	20250117	190200	29059417	999	999	999	999	0
19	20250117	190100	29059417	999	999	999	999	0
20	20250117	190000	29059417	999	999	999	999	0
21	20250117	185900	29059417	999	999	999	999	0
22	20250117	185800	29059417	999	999	999	999	0
23	20250117	185700	29059417	999	999	999	999	0
24	20250117	185600	29059417	999	999	999	999	0
25	20250117	185500	29059417	999	999	999	999	0
26	20250117	185400	29059417	999	999	999	999	0
27	20250117	185300	29059417	999	999	999	999	0
28	20250117	185200	29059417	999	999	999	999	0
29	20250117	185100	29059417	999	999	999	999	0
30	20250117	185000	29059417	999	999	999	999	0
31	20250117	184900	29059417	999	999	999	999	0
32	20250117	184800	29059417	999	999	999	999	1648
33	20250117	184700	29059417	999	999	999	999	0
34	20250117	184600	29059417	999	999	999	999	0
35	20250117	184500	29059417	999	999	999	999	0
36	20250117	184400	29059417	999	999	999	999	0
37	20250117	184300	29059417	999	999	999	999	0
38	20250117	184200	29059417	999	999	999	999	0
39	20250117	184100	29059417	999	999	999	999	0
40	20250117	184000	29059417	999	999	999	999	0
41	20250117	183900	29059417	999	999	999	999	0
42	20250117	183800	29059417	999	999	999	999	0
43	20250117	183700	29059417	999	999	999	999	0
44	20250117	183600	29059417	999	999	999	999	0
45	20250117	183500	29059417	999	999	999	999	0
46	20250117	183400	29059417	999	999	999	999	0
47	20250117	183300	29059417	999	999	999	999	0
48	20250117	183200	29059417	999	999	999	999	0
49	20250117	183100	29059417	999	999	999	999	0
50	20250117	183000	29059417	999	999	999	999	0
51	20250117	182900	29059417	999	999	999	999	0
52	20250117	182800	29059417	999	999	999	999	0
53	20250117	182700	29059417	999	999	999	999	0
54	20250117	182600	29059417	999	999	999	999	0
55	20250117	182500	29059417	999	999	999	999	0
56	20250117	182400	29059417	999	999	999	999	0
57	20250117	182300	29059417	999	999	999	999	0
58	20250117	182200	29059417	999	999	999	999	0
59	20250117	182100	29059417	999	999	999	999	0
60	20250117	182000	29059417	999	999	999	999	0
61	20250117	181900	29059417	999	999	999	999	0
62	20250117	181800	29059417	999	999	999	999	1648
63	20250117	181700	29059417	999	999	999	999	0
64	20250117	181600	29059417	999	999	999	999	0
65	20250117	181500	29059417	999	999	999	999	0
66	20250117	181400	29059417	999	999	999	999	0
67	20250117	181300	29059417	999	999	999	999	0
68	20250117	181200	29059417	999	999	999	999	0
69	20250117	181100	29059417	999	999	999	999	0
70	20250117	181000	29059417	999	999	999	999	0
71	20250117	180900	29059417	999	999	999	999	0
72	20250117	180800	29059417	999	999	999	999	0
73	20250117	180700	29059417	999	999	999	999	0
74	20250117	180600	29059417	999	999	999	999	0
75	20250117	180500	29059417	999	999	999	999	0
76	20250117	180400	29059417	999	999	999	999	0
77	20250117	180300	29059417	999	999	999	999	0
78	20250117	180200	29059417	999	999	999	999	0
79	20250117	180100	29059417	999	999	999	999	0
80	20250117	180000	29059417	999	999	999	999	0
81	20250117	175900	29059417	999	999	999	999	0
82	20250117	175800	29059417	999	999	999	999	0
83	20250117	175700	29059417	999	999	999	999	0
84	20250117	175600	29059417	999	999	999	999	0
85	20250117	175500	29059417	999	999	999	999	0
86	20250117	175400	29059417	999	999	999	999	0
87	20250117	175300	29059417	999	999	999	999	0
88	20250117	175200	29059417	999	999	999	999	0
89	20250117	175100	29059417	999	999	999	999	0
90	20250117	175000	29059417	999	999	999	999	0
91	20250117	174900	29059417	999	999	999	999	0
92	20250117	174800	29059417	999	999	999	999	1648
93	20250117	174700	29059417	999	999	999	999	0
94	20250117	174600	29059417	999	999	999	999	0
95	20250117	174500	29059417	999	999	999	999	0
96	20250117	174400	29059417	999	999	999	999	0
97	20250117	174300	29059417	999	999	999	999	0
98	20250117	174200	29059417	999	999	999	999	0
99	20250117	174100	29059417	999	999	999	999	0
100	20250117	174000	29059417	999	999	999	999	0
101	20250117	173900	29059417	999	999	999	999	0
102	20250117	173800	29059417	999	999	999	999	0
103	20250117	173700	29059417	999	999	999	999	0
104	20250117	173600	29059417	999	999	999	999	0
105	20250117	173500	29059417	999	999	999	999	0
106	20250117	173400	29059417	999	999	999	999	0
107	20250117	173300	29059417	999	999	999	999	0
108	20250117	173200	29059417	999	999	999	999	0
109	20250117	173100	29059417	999	999	999	999	0
110	20250117	173000	29059417	999	999	999	999	0
111	20250117	172900	29059417	999	999	999	999	0
112	20250117	172800	29059417	999	999	999	999	0
113	20250117	172700	29059417	999	999	999	999	0
114	20250117	172600	29059417	999	999	999	999	0
115	20250117	172500	29059417	999	999	999	999	0
116	20250117	172400	29059417	999	999	999	999	0
117	20250117	172300	29059417	999	999	999	999	0
118	20250117	172200	29059417	999	999	999	999	0
119	20250117	172100	29059417	999	999	999	999	0
120	20250117	172000	29059417	999	999	999	999	0
121	20250117	171900	29059417	999	999	999	999	0
122	20250117	171800	29059417	999	999	999	999	1648
123	20250117	171700	29059417	999	999	999	999	0
124	20250117	171600	29059417	999	999	999	999	0
125	20250117	171500	29059417	999	999	999	999	0
126	20250117	171400	29059417	999	999	999	999	0
127	20250117	171300	29059417	999	999	999	999	0
128	20250117	171200	29059417	999	999	999	999	0
129	20250117	171100	29059417	999	999	999	999	0
130	20250117	171000	29059417	999	999	999	999	0
131	20250117	170900	29059417	999	999	999	999	0
132	20250117	170800	29059417	999	999	999	999	0
133	20250117	170700	29059417	999	999	999	999	0
134	20250117	170600	29059417	999	999	999	999	0
135	20250117	170500	29059417	999	999	999	999	0
136	20250117	170400	29059417	999	999	999	999	0
137	20250117	170300	29059417	999	999	999	999	0
138	20250117	170200	29059417	999	999	999	999	0
139	20250117	170100	29059417	999	999	999	999	0
140	20250117	170000	29059417	999	999	999	999	0
141	20250117	165900	29059417	999	999	999	999	0
142	20250117	165800	29059417	999	999	999	999	0
143	20250117	165700	29059417	999	999	999	999	0
144	20250117	165600	29059417	999	999	999	999	0
145	20250117	165500	29059417	999	999	999	999	0
146	20250117	165400	29059417	999	999	999	999	0
147	20250117	165300	29059417	999	999	999	999	0
148	20250117	165200	29059417	999	999	999	999	0
149	20250117	165100	29059417	999	999	999	999	0
150	20250117	165000	29059417	999	999	999	999	0
151	20250117	164900	29059417	999	999	999	999	0
152	20250117	164800	29059417	999	999	999	999	1648
153	20250117	164700	29059417	999	999	999	999	0
154	20250117	164600	29059417	999	999	999	999	0
155	20250117	164500	29059417	999	999	999	999	0
156	20250117	164400	29059417	999	999	999	999	0
157	20250117	164300	29059417	999	999	999	999	0
158	20250117	164200	29059417	999	999	999	999	0
159	20250117	164100	29059417	999	999	999	999	0
160	20250117	164000	29059417	999	999	999	999	0
161	20250117	163900	29059417	999	999	999	999	0
162	20250117	163800	29059417	999	999	999	999	0
163	20250117	163700	29059417	999	999	999	999	0
164	20250117	163600	29059417	999	999	999	999	0
165	20250117	163500	29059417	999	999	999	999	0
166	20250117	163400	29059417	999	999	999	999	0
167	20250117	163300	29059417	999	999	999	999	0
168	20250117	163200	29059417	999	999	999	999	0
169	20250117	163100	29059417	999	999	999	999	0
170	20250117	163000	29059417	999	999	999	999	0
171	20250117	162900	29059417	999	999	999	999	0
172	20250117	162800	29059417	999	999	999	999	0
173	20250117	162700	29059417	999	999	999	999	0
174	20250117	162600	29059417	999	999	999	999	0
175	20250117	162500	29059417	999	999	999	999	0
176	20250117	162400	29059417	999	999	999	999	0
177	20250117	162300	29059417	999	999	999	999	0
178	20250117	162200	29059417	999	999	999	999	0
179	20250117	162100	29059417	999	999	999	999	0
180	20250117	162000	29059417	999	999	999	999	0
181	20250117	161900	29059417	999	999	999	999	0
182	20250117	161800	29059417	999	999	999	999	1648
183	20250117	161700	29059417	999	999	999	999	0
184	20250117	161600	29059417	999	999	999	999	0
185	20250117	161500	29059417	999	999	999	999	0
186	20250117	161400	29059417	999	999	999	999	0
187	20250117	161300	29059417	999	999	999	999	0
188	20250117	161200	29059417	999	999	999	999	0
189	20250117	161100	29059417	999	999	999	999	0
190	20250117	161000	29059417	999	999	999	999	0
191	20250117	160900	29059417	999	999	999	999	0
192	20250117	160800	29059417	999	999	999	999	0
193	20250117	160700	29059417	999	999	999	999	0
194	20250117	160600	29059417	999	999	999	999	0
195	20250117	160500	29059417	999	999	999	999	0
196	20250117	160400	29059417	999	999	999	999	0
197	20250117	160300	29059417	999	999	999	999	0
198	20250117	160200	29059417	999	999	999	999	0
199	20250117	160100	29059417	999	999	999	999	0
200	20250117	160000	29059417	999	999	999	999	0
201	20250117	155900	29059417	999	999	999	999	0
202	20250117	155800	29059417	999	999	999	999	0
203	20250117	155700	29059417	999	999	999	999	0
204	20250117	155600	29059417	999	999	999	999	0
205	20250117	155500	29059417	999	999	999	999	0
206	20250117	155400	29059417	999	999	999	999	0
207	20250117	155300	29059417	999	999	999	999	0
208	20250117	155200	29059417	999	999	999	999	0
209	20250117	155100	29059417	999	999	999	999	0
210	20250117	155000	29059417	999	999	999	999	0
211	20250117	154900	29059417	999	999	999	999	0
212	20250117	154800	29059417	999	999	999	999	1648
213	20250117	154700	29059417	999	999	999	999	0
214	20250117	154600	29059417	999	999	999	999	0
215	20250117	154500	29059417	999	999	999	999	0
216	20250117	154400	29059417	999	999	999	999	0
217	20250117	154300	29059417	999	999	999	999	0
218	20250117	154200	29059417	999	999	999	999	0
219	20250117	154100	29059417	999	999	999	999	0
220	20250117	154000	29059417	999	999	999	999	0
221	20250117	153900	29059417	999	999	999	999	0
222	20250117	153800	29059417	999	999	999	999	0
223	20250117	153700	29059417	999	999	999	999	0
224	20250117	153600	29059417	999	999	999	999	0
225	20250117	153500	29059417	999	999	999	999	0
226	20250117	153400	29059417	999	999	999	999	0
227	20250117	153300	29059417	999	999	999	999	0
228	20250117	153200	29059417	999	999	999	999	0
229	20250117	153100	29059417	999	999	999	999	0
230	20250117	153000	29059417	999	999	999	999	1648
231	20250117	152900	27413065	999	999	999	999	0
232	20250117	152800	27413065	999	999	999	999	0
233	20250117	152700	27413065	999	999	999	999	0
234	20250117	152600	27413065	999	999	999	999	0
235	20250117	152500	27413065	999	999	999	999	0
236	20250117	152400	27413065	999	999	999	999	0
237	20250117	152300	27413065	999	999	999	999	0
238	20250117	152200	27413065	999	999	999	999	0
239	20250117	152100	27413065	999	999	999	999	0
240	20250117	152000	27413065	999	999	999	999	0
241	20250117	151900	27413065	999	999	999	999	58
242	20250117	151800	27355123	999	999	999	999	22
243	20250117	151700	27333145	998	999	999	998	39
244	20250117	151600	27294213	999	999	999	999	0
245	20250117	151500	27294213	999	999	999	999	1
246	20250117	151400	27293214	999	999	999	999	0
247	20250117	151300	27293214	999	999	999	999	115
248	20250117	151200	27178329	999	999	999	999	20
249	20250117	151100	27158349	999	999	999	999	15
250	20250117	151000	27143364	999	999	999	998	32
251	20250117	150900	27111417	999	999	999	999	3
252	20250117	150800	27108420	999	999	999	999	31
253	20250117	150700	27077451	998	999	999	998	602
254	20250117	150600	26476654	999	999	999	999	5
255	20250117	150500	26471659	998	998	998	998	0
256	20250117	150400	26471659	998	998	998	998	1
257	20250117	150300	26470661	998	998	998	998	1
258	20250117	150200	26469663	999	999	999	999	1000
259	20250117	150100	25470663	999	999	999	999	5
260	20250117	150000	25465668	999	999	999	999	1
261	20250117	145900	25464669	999	999	999	999	0
262	20250117	145800	25464669	999	999	999	999	30
263	20250117	145700	25434699	999	999	999	999	1
264	20250117	145600	25433700	999	999	999	999	0
265	20250117	145500	25433700	999	999	999	999	628
266	20250117	145400	24806328	1000	1000	1000	1000	0
267	20250117	145300	24806328	1000	1000	1000	1000	0
268	20250117	145200	24806328	1000	1000	1000	1000	0
269	20250117	145100	24806328	1000	1000	1000	1000	0
270	20250117	145000	24806328	1000	1000	1000	1000	0
271	20250117	144900	24806328	1000	1000	1000	1000	0
272	20250117	144800	24806328	1000	1000	1000	1000	0
273	20250117	144700	24806328	1000	1000	1000	1000	0
274	20250117	144600	24806328	1000	1000	1000	1000	0
275	20250117	144500	24806328	1000	1000	1000	1000	0
276	20250117	144400	24806328	1000	1000	1000	1000	1
277	20250117	144300	24805328	999	999	999	999	0
278	20250117	144200	24805328	999	999	999	999	0
279	20250117	144100	24805328	999	999	999	999	0
280	20250117	144000	24805328	999	999	999	999	0
281	20250117	143900	24805328	999	999	999	999	0
282	20250117	143800	24805328	999	999	999	999	0
283	20250117	143700	24805328	999	999	999	999	0
284	20250117	143600	24805328	999	999	999	999	0
285	20250117	143500	24805328	999	999	999	999	0
286	20250117	143400	24805328	999	999	999	999	3
287	20250117	143300	24802331	999	999	999	999	11
288	20250117	143200	24791342	999	999	999	999	173
289	20250117	143100	24618515	998	998	998	998	0
290	20250117	143000	24618515	998	999	999	998	215
291	20250117	142900	24403935	999	999	999	999	165
292	20250117	142800	24239100	999	999	999	999	5
293	20250117	142700	24234105	999	999	999	999	100
294	20250117	142600	24134205	999	999	999	999	10
295	20250117	142500	24124215	999	999	999	999	0
296	20250117	142400	24124215	999	999	999	999	0
297	20250117	142300	24124215	999	999	999	999	0
298	20250117	142200	24124215	999	999	999	999	20
299	20250117	142100	24104235	999	999	999	999	20
300	20250117	142000	24084255	999	999	999	999	0
301	20250117	141900	24084255	999	999	999	999	20
302	20250117	141800	24064275	999	999	999	999	0
303	20250117	141700	24064275	999	999	999	999	0
304	20250117	141600	24064275	999	999	999	999	0
305	20250117	141500	24064275	999	999	999	999	0
306	20250117	141400	24064275	999	999	999	999	0
307	20250117	141300	24064275	999	999	999	999	0
308	20250117	141200	24064275	999	999	999	999	0
309	20250117	141100	24064275	999	999	999	999	0
310	20250117	141000	24064275	999	999	999	999	0
311	20250117	140900	24064275	999	999	999	999	13
312	20250117	140800	24051288	999	999	999	999	0
313	20250117	140700	24051288	999	999	999	999	7
314	20250117	140600	24044295	999	999	999	999	2
315	20250117	140500	24042297	999	999	999	999	0
316	20250117	140400	24042297	999	999	999	999	0
317	20250117	140300	24042297	999	999	999	999	0
318	20250117	140200	24042297	999	999	999	999	1
319	20250117	140100	24041298	999	999	999	999	0
320	20250117	140000	24041298	999	999	999	999	0
321	20250117	135900	24041298	999	999	999	999	0
322	20250117	135800	24041298	999	999	999	999	0
323	20250117	135700	24041298	999	999	999	999	10
324	20250117	135600	24031308	999	999	999	999	3
325	20250117	135500	24028311	999	999	999	999	0
326	20250117	135400	24028311	999	999	999	999	5
327	20250117	135300	24023316	999	999	999	999	180
328	20250117	135200	23843496	999	999	999	999	0
329	20250117	135100	23843496	999	999	999	999	0
330	20250117	135000	23843496	999	999	999	999	0
331	20250117	134900	23843496	999	999	999	999	0
332	20250117	134800	23843496	999	999	999	999	0
333	20250117	134700	23843496	999	999	999	999	0
334	20250117	134600	23843496	999	999	999	999	1380
335	20250117	134500	22464876	999	999	999	999	1
336	20250117	134400	22463877	1000	1000	1000	1000	0
337	20250117	134300	22463877	1000	1000	1000	1000	1
338	20250117	134200	22462877	1000	1000	1000	1000	0
339	20250117	134100	22462877	1000	1000	1000	1000	1
340	20250117	134000	22461877	1000	1000	1000	1000	51
341	20250117	133900	22410877	999	999	999	999	0
342	20250117	133800	22410877	999	999	999	999	0
343	20250117	133700	22410877	999	999	999	999	1001
344	20250117	133600	21410878	1000	999	1000	999	123
345	20250117	133500	21287901	1000	1000	1000	1000	0
346	20250117	133400	21287901	1000	1000	1000	1000	0
347	20250117	133300	21287901	1000	1000	1000	1000	0
348	20250117	133200	21287901	1000	1000	1000	1000	45
349	20250117	133100	21242901	1000	1000	1000	1000	0
350	20250117	133000	21242901	1000	1000	1000	1000	0
351	20250117	132900	21242901	1000	1000	1000	1000	200
352	20250117	132800	21042901	999	999	999	999	0
353	20250117	132700	21042901	999	999	999	999	0
354	20250117	132600	21042901	999	999	999	999	0
355	20250117	132500	21042901	999	999	999	999	0
356	20250117	132400	21042901	999	999	999	999	0
357	20250117	132300	21042901	999	999	999	999	0
358	20250117	132200	21042901	999	999	999	999	0
359	20250117	132100	21042901	999	999	999	999	0
360	20250117	132000	21042901	999	999	999	999	17
361	20250117	131900	21025918	999	999	999	999	0
362	20250117	131800	21025918	999	999	999	999	2
363	20250117	131700	21023920	999	999	999	999	0
364	20250117	131600	21023920	999	999	999	999	1
365	20250117	131500	21022921	999	999	999	999	0
366	20250117	131400	21022921	999	999	999	999	0
367	20250117	131300	21022921	999	999	999	999	0
368	20250117	131200	21022921	999	999	999	999	0
369	20250117	131100	21022921	999	999	999	999	0
370	20250117	131000	21022921	999	999	999	999	0
371	20250117	130900	21022921	999	999	999	999	0
372	20250117	130800	21022921	999	999	999	999	0
373	20250117	130700	21022921	999	999	999	999	0
374	20250117	130600	21022921	999	999	999	999	312
375	20250117	130500	20711233	1000	1000	1000	1000	2
376	20250117	130400	20709233	1000	1000	1000	1000	0
377	20250117	130300	20709233	1000	1000	1000	1000	0
378	20250117	130200	20709233	1000	1000	1000	1000	0
379	20250117	130100	20709233	1000	999	1000	999	3010
380	20250117	130000	17702233	1000	1000	1000	1000	150
381	20250117	125900	17552233	1000	1000	1000	1000	40
382	20250117	125800	17512233	1000	1000	1000	1000	0
383	20250117	125700	17512233	1000	1000	1000	1000	0
384	20250117	125600	17512233	1000	1000	1000	1000	0
385	20250117	125500	17512233	1000	1000	1000	1000	0
386	20250117	125400	17512233	1000	1000	1000	1000	0
387	20250117	125300	17512233	1000	1000	1000	1000	0
388	20250117	125200	17512233	1000	1000	1000	1000	3
389	20250117	125100	17509233	1000	1000	1000	1000	0
390	20250117	125000	17509233	1000	1000	1000	1000	0
391	20250117	124900	17509233	1000	1000	1000	1000	0
392	20250117	124800	17509233	1000	1000	1000	1000	0
393	20250117	124700	17509233	1000	1000	1000	1000	0
394	20250117	124600	17509233	1000	1000	1000	1000	0
395	20250117	124500	17509233	1000	1000	1000	1000	1
396	20250117	124400	17508233	1000	1000	1000	1000	0
397	20250117	124300	17508233	1000	1000	1000	1000	0
398	20250117	124200	17508233	1000	1000	1000	1000	1
399	20250117	124100	17507233	1000	1000	1000	1000	0
400	20250117	124000	17507233	1000	1000	1000	1000	0
401	20250117	123900	17507233	1000	1000	1000	1000	0
402	20250117	123800	17507233	1000	1000	1000	1000	0
403	20250117	123700	17507233	1000	1000	1000	1000	0
404	20250117	123600	17507233	1000	1000	1000	1000	0
405	20250117	123500	17507233	1000	999	1000	999	111
406	20250117	123400	17396244	999	999	999	999	44
407	20250117	123300	17352288	999	999	999	999	0
408	20250117	123200	17352288	999	999	999	999	0
409	20250117	123100	17352288	999	999	999	999	0
410	20250117	123000	17352288	999	999	999	999	145
411	20250117	122900	17207433	999	999	999	999	0
412	20250117	122800	17207433	999	999	999	999	0
413	20250117	122700	17207433	999	999	999	999	0
414	20250117	122600	17207433	999	999	999	999	0
415	20250117	122500	17207433	999	999	999	999	4
416	20250117	122400	17203437	999	999	999	999	12
417	20250117	122300	17191449	999	999	999	999	1169
418	20250117	122200	16023618	999	999	999	999	388
419	20250117	122100	15636006	999	999	999	999	0
420	20250117	122000	15636006	999	999	999	999	139
421	20250117	121900	15497145	999	999	999	999	0
422	20250117	121800	15497145	999	999	999	999	12
423	20250117	121700	15485157	999	999	999	999	1
424	20250117	121600	15484158	999	999	999	999	4
425	20250117	121500	15480162	999	999	999	999	0
426	20250117	121400	15480162	999	999	999	999	0
427	20250117	121300	15480162	999	999	999	999	20
428	20250117	121200	15460182	998	998	998	998	0
429	20250117	121100	15460182	998	998	998	998	0
430	20250117	121000	15460182	998	998	998	998	0
431	20250117	120900	15460182	998	998	998	998	20
432	20250117	120800	15440222	999	998	999	998	5
433	20250117	120700	15435228	999	999	999	999	0
434	20250117	120600	15435228	999	999	999	999	0
435	20250117	120500	15435228	999	999	999	999	0
436	20250117	120400	15435228	999	999	999	999	0
437	20250117	120300	15435228	999	999	999	999	26
438	20250117	120200	15409254	999	999	999	999	0
439	20250117	120100	15409254	999	999	999	999	0
440	20250117	120000	15409254	999	999	999	999	0
441	20250117	115900	15409254	999	999	999	999	24
442	20250117	115800	15385278	999	999	999	999	0
443	20250117	115700	15385278	999	999	999	999	21
444	20250117	115600	15364299	999	999	999	999	0
445	20250117	115500	15364299	999	999	999	999	0
446	20250117	115400	15364299	999	999	999	999	19
447	20250117	115300	15345318	999	999	999	999	0
448	20250117	115200	15345318	999	999	999	999	22
449	20250117	115100	15323340	999	999	999	999	52
450	20250117	115000	15271392	999	999	999	999	17
451	20250117	114900	15254409	999	999	999	999	5
452	20250117	114800	15249414	999	999	999	999	2
453	20250117	114700	15247416	999	999	999	999	72
454	20250117	114600	15175488	999	999	999	999	18
455	20250117	114500	15157506	999	999	999	999	65
456	20250117	114400	15092571	999	999	999	999	0
457	20250117	114300	15092571	999	999	999	999	0
458	20250117	114200	15092571	999	999	999	999	22
459	20250117	114100	15070593	999	999	999	999	1
460	20250117	114000	15069594	999	999	999	999	19
461	20250117	113900	15050613	999	999	999	999	0
462	20250117	113800	15050613	999	999	999	999	50
463	20250117	113700	15000663	999	999	999	999	27
464	20250117	113600	14973690	999	999	999	999	0
465	20250117	113500	14973690	999	999	999	999	19
466	20250117	113400	14954709	999	999	999	999	0
467	20250117	113300	14954709	999	999	999	999	0
468	20250117	113200	14954709	999	999	999	999	30
469	20250117	113100	14924739	999	999	999	999	500
470	20250117	113000	14425239	999	999	999	999	29
471	20250117	112900	14396268	999	999	999	999	0
472	20250117	112800	14396268	999	999	999	999	24
473	20250117	112700	14372292	999	999	999	999	0
474	20250117	112600	14372292	999	999	999	999	0
475	20250117	112500	14372292	999	998	999	998	459
476	20250117	112400	13914192	998	998	998	998	20
477	20250117	112300	13894232	999	999	999	999	51
478	20250117	112200	13843283	999	999	999	999	0
479	20250117	112100	13843283	999	999	999	999	500
480	20250117	112000	13343783	999	998	999	998	27
481	20250117	111900	13316811	998	999	999	998	423
482	20250117	111800	12894556	999	999	999	999	21
483	20250117	111700	12873577	999	999	999	999	1
484	20250117	111600	12872578	998	998	998	998	1
485	20250117	111500	12871580	999	999	999	999	20
486	20250117	111400	12851600	999	999	999	999	0
487	20250117	111300	12851600	999	999	999	999	19
488	20250117	111200	12832619	999	999	999	999	0
489	20250117	111100	12832619	999	999	999	999	125
490	20250117	111000	12707744	999	999	999	999	21
491	20250117	110900	12686765	999	999	999	999	0
492	20250117	110800	12686765	999	999	999	999	74
493	20250117	110700	12612839	999	999	999	999	1
494	20250117	110600	12611840	999	999	999	999	16
495	20250117	110500	12595856	999	999	999	999	2
496	20250117	110400	12593858	999	999	999	999	0
497	20250117	110300	12593858	999	999	999	999	24
498	20250117	110200	12569882	999	999	999	999	0
499	20250117	110100	12569882	999	999	999	999	15
500	20250117	110000	12554897	999	999	999	999	72
501	20250117	105900	12482969	999	999	999	999	0
502	20250117	105800	12482969	999	999	999	998	287
503	20250117	105700	12196511	999	999	999	999	0
504	20250117	105600	12196511	999	999	999	999	41
505	20250117	105500	12155552	999	999	999	999	34
506	20250117	105400	12121586	999	999	999	999	7
507	20250117	105300	12114593	999	999	999	999	23
508	20250117	105200	12091616	999	999	999	999	0
509	20250117	105100	12091616	999	999	999	999	19
510	20250117	105000	12072635	999	999	999	999	21
511	20250117	104900	12051656	999	999	999	999	0
512	20250117	104800	12051656	999	999	999	999	26
513	20250117	104700	12025682	999	999	999	999	5
514	20250117	104600	12020687	999	999	999	999	20
515	20250117	104500	12000707	999	999	999	999	1
516	20250117	104400	11999708	999	999	999	999	39
517	20250117	104300	11960747	998	999	999	998	67
518	20250117	104200	11893815	999	999	999	999	0
519	20250117	104100	11893815	999	999	999	999	21
520	20250117	104000	11872836	999	999	999	999	0
521	20250117	103900	11872836	999	999	999	999	185
522	20250117	103800	11688021	999	999	999	999	130
523	20250117	103700	11558151	1000	1000	1000	1000	0
524	20250117	103600	11558151	1000	1000	1000	1000	16
525	20250117	103500	11542151	1000	1000	1000	1000	0
526	20250117	103400	11542151	1000	1000	1000	1000	22
527	20250117	103300	11520151	999	999	999	999	0
528	20250117	103200	11520151	999	999	999	999	100
529	20250117	103100	11420251	999	999	999	999	51
530	20250117	103000	11369302	999	999	999	999	40
531	20250117	102900	11329342	1000	1000	1000	1000	21
532	20250117	102800	11308342	1000	1000	1000	1000	0
533	20250117	102700	11308342	1000	1000	1000	1000	5
534	20250117	102600	11303342	1000	1000	1000	1000	20
535	20250117	102500	11283342	1000	1000	1000	1000	0
536	20250117	102400	11283342	1000	1000	1000	1000	22
537	20250117	102300	11261342	1000	1000	1000	1000	0
538	20250117	102200	11261342	1000	1000	1000	1000	20
539	20250117	102100	11241342	1000	1000	1000	1000	0
540	20250117	102000	11241342	1000	1000	1000	1000	0
541	20250117	101900	11241342	1000	1000	1000	1000	22
542	20250117	101800	11219342	1000	1000	1000	1000	0
543	20250117	101700	11219342	1000	1000	1000	1000	24
544	20250117	101600	11195342	1000	1000	1000	1000	1
545	20250117	101500	11194342	1000	1000	1000	1000	0
546	20250117	101400	11194342	1000	999	1000	999	522
547	20250117	101300	10672343	998	999	999	998	10
548	20250117	101200	10662361	1000	1000	1000	1000	18
549	20250117	101100	10644361	1000	1000	1000	1000	1
550	20250117	101000	10643361	1000	1000	1000	1000	0
551	20250117	100900	10643361	1000	1000	1000	1000	20
552	20250117	100800	10623361	1000	1000	1000	1000	2
553	20250117	100700	10621361	1000	1000	1000	1000	24
554	20250117	100600	10597361	998	1000	1000	998	4
555	20250117	100500	10593363	1000	1000	1000	1000	20
556	20250117	100400	10573363	1000	1000	1000	1000	6
557	20250117	100300	10567363	1000	1000	1000	1000	33
558	20250117	100200	10534363	1000	999	1000	999	25
559	20250117	100100	10509366	998	998	998	998	1565
560	20250117	100000	8947496	998	999	999	998	2019
561	20250117	095900	6932515	999	999	999	999	0
562	20250117	095800	6932515	999	999	999	999	50
563	20250117	095700	6882565	998	998	998	998	0
564	20250117	095600	6882565	998	998	998	998	42
565	20250117	095500	6840649	999	999	999	999	105
566	20250117	095400	6735754	999	999	999	999	100
567	20250117	095300	6635854	999	999	999	999	0
568	20250117	095200	6635854	999	999	999	999	2147
569	20250117	095100	4491001	999	999	999	999	1
570	20250117	095000	4490002	1000	1000	1000	1000	0
571	20250117	094900	4490002	1000	999	1000	999	1142
572	20250117	094800	3348858	1000	999	1000	999	166
573	20250117	094700	3182982	999	999	999	999	3
574	20250117	094600	3179985	999	999	999	999	1
575	20250117	094500	3178986	1000	1000	1000	1000	1
576	20250117	094400	3177986	1000	1000	1000	1000	1
577	20250117	094300	3176986	1000	1000	1000	1000	36
578	20250117	094200	3140986	1000	1000	1000	999	49
579	20250117	094100	3091987	1000	1000	1000	1000	8
580	20250117	094000	3083987	1000	1000	1000	1000	21
581	20250117	093900	3062987	1000	1000	1000	1000	0
582	20250117	093800	3062987	1000	1000	1000	1000	2
583	20250117	093700	3060987	1000	1000	1000	1000	0
584	20250117	093600	3060987	1000	1000	1000	1000	0
585	20250117	093500	3060987	1000	1000	1000	1000	12
586	20250117	093400	3048987	1000	1000	1000	999	11
587	20250117	093300	3037990	999	1000	1000	999	56
588	20250117	093200	2981991	1000	1000	1000	1000	138
589	20250117	093100	2843991	1000	1000	1000	999	122
590	20250117	093000	2721992	1000	1000	1000	1000	33
591	20250117	092900	2688992	1000	1000	1000	1000	1
592	20250117	092800	2687992	1000	1000	1000	1000	0
593	20250117	092700	2687992	1000	1000	1000	1000	0
594	20250117	092600	2687992	1000	1000	1000	1000	0
595	20250117	092500	2687992	1000	1000	1000	1000	1
596	20250117	092400	2686992	1000	1000	1000	1000	0
597	20250117	092300	2686992	1000	1000	1000	1000	0
598	20250117	092200	2686992	1000	1000	1000	1000	0
599	20250117	092100	2686992	1000	999	1000	999	60
600	20250117	092000	2627037	999	999	999	999	1
601	20250117	091900	2626038	1000	1000	1000	1000	0
602	20250117	091800	2626038	1000	1000	1000	1000	401
603	20250117	091700	2225038	1000	1000	1000	1000	0
604	20250117	091600	2225038	1000	1000	1000	1000	137
605	20250117	091500	2088038	1000	1000	1000	1000	67
606	20250117	091400	2021038	1000	1000	1000	1000	137
607	20250117	091300	1884038	1000	1000	1000	1000	0
608	20250117	091200	1884038	1000	1000	1000	1000	200
609	20250117	091100	1684038	999	999	999	999	0
610	20250117	091000	1684038	999	999	999	999	0
611	20250117	090900	1684038	999	999	999	999	562
612	20250117	090800	1122600	999	999	999	999	221
613	20250117	090700	901821	999	999	999	999	217
614	20250117	090600	685038	999	999	999	999	10
615	20250117	090500	675048	999	999	999	999	0
616	20250117	090400	675048	999	999	999	999	0
617	20250117	090300	675048	999	999	999	999	386
618	20250117	090200	289434	998	998	998	998	0
619	20250117	090100	289434	998	998	998	998	1
620	20250117	090000	288436	999	998	999	998	289