KissMeData/097780/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	200800	186969173	1000	1000	1000	1000	1810
3	20250122	200700	186969173	1000	1000	1000	1000	0
4	20250122	200600	186969173	1000	1000	1000	1000	0
5	20250122	200500	186969173	1000	1000	1000	1000	0
6	20250122	200400	186969173	1000	1000	1000	1000	0
7	20250122	200300	186969173	1000	1000	1000	1000	0
8	20250122	200200	186969173	1000	1000	1000	1000	0
9	20250122	200100	186969173	1000	1000	1000	1000	0
10	20250122	200000	186969173	1000	1000	1000	1000	0
11	20250122	195900	186969173	1000	1000	1000	1000	0
12	20250122	195800	186969173	1000	1000	1000	1000	0
13	20250122	195700	186969173	1000	1000	1000	1000	0
14	20250122	195600	186969173	1000	1000	1000	1000	0
15	20250122	195500	186969173	1000	1000	1000	1000	0
16	20250122	195400	186969173	1000	1000	1000	1000	0
17	20250122	195300	186969173	1000	1000	1000	1000	0
18	20250122	195200	186969173	1000	1000	1000	1000	0
19	20250122	195100	186969173	1000	1000	1000	1000	0
20	20250122	195000	186969173	1000	1000	1000	1000	0
21	20250122	194900	186969173	1000	1000	1000	1000	0
22	20250122	194800	186969173	1000	1000	1000	1000	0
23	20250122	194700	186969173	1000	1000	1000	1000	0
24	20250122	194600	186969173	1000	1000	1000	1000	0
25	20250122	194500	186969173	1000	1000	1000	1000	0
26	20250122	194400	186969173	1000	1000	1000	1000	0
27	20250122	194300	186969173	1000	1000	1000	1000	0
28	20250122	194200	186969173	1000	1000	1000	1000	0
29	20250122	194100	186969173	1000	1000	1000	1000	0
30	20250122	194000	186969173	1000	1000	1000	1000	0
31	20250122	193900	186969173	1000	1000	1000	1000	0
32	20250122	193800	186969173	1000	1000	1000	1000	1810
33	20250122	193700	186969173	1000	1000	1000	1000	0
34	20250122	193600	186969173	1000	1000	1000	1000	0
35	20250122	193500	186969173	1000	1000	1000	1000	0
36	20250122	193400	186969173	1000	1000	1000	1000	0
37	20250122	193300	186969173	1000	1000	1000	1000	0
38	20250122	193200	186969173	1000	1000	1000	1000	0
39	20250122	193100	186969173	1000	1000	1000	1000	0
40	20250122	193000	186969173	1000	1000	1000	1000	0
41	20250122	192900	186969173	1000	1000	1000	1000	0
42	20250122	192800	186969173	1000	1000	1000	1000	0
43	20250122	192700	186969173	1000	1000	1000	1000	0
44	20250122	192600	186969173	1000	1000	1000	1000	0
45	20250122	192500	186969173	1000	1000	1000	1000	0
46	20250122	192400	186969173	1000	1000	1000	1000	0
47	20250122	192300	186969173	1000	1000	1000	1000	0
48	20250122	192200	186969173	1000	1000	1000	1000	0
49	20250122	192100	186969173	1000	1000	1000	1000	0
50	20250122	192000	186969173	1000	1000	1000	1000	0
51	20250122	191900	186969173	1000	1000	1000	1000	0
52	20250122	191800	186969173	1000	1000	1000	1000	0
53	20250122	191700	186969173	1000	1000	1000	1000	0
54	20250122	191600	186969173	1000	1000	1000	1000	0
55	20250122	191500	186969173	1000	1000	1000	1000	0
56	20250122	191400	186969173	1000	1000	1000	1000	0
57	20250122	191300	186969173	1000	1000	1000	1000	0
58	20250122	191200	186969173	1000	1000	1000	1000	0
59	20250122	191100	186969173	1000	1000	1000	1000	0
60	20250122	191000	186969173	1000	1000	1000	1000	0
61	20250122	190900	186969173	1000	1000	1000	1000	0
62	20250122	190800	186969173	1000	1000	1000	1000	1810
63	20250122	190700	186969173	1000	1000	1000	1000	0
64	20250122	190600	186969173	1000	1000	1000	1000	0
65	20250122	190500	186969173	1000	1000	1000	1000	0
66	20250122	190400	186969173	1000	1000	1000	1000	0
67	20250122	190300	186969173	1000	1000	1000	1000	0
68	20250122	190200	186969173	1000	1000	1000	1000	0
69	20250122	190100	186969173	1000	1000	1000	1000	0
70	20250122	190000	186969173	1000	1000	1000	1000	0
71	20250122	185900	186969173	1000	1000	1000	1000	0
72	20250122	185800	186969173	1000	1000	1000	1000	0
73	20250122	185700	186969173	1000	1000	1000	1000	0
74	20250122	185600	186969173	1000	1000	1000	1000	0
75	20250122	185500	186969173	1000	1000	1000	1000	0
76	20250122	185400	186969173	1000	1000	1000	1000	0
77	20250122	185300	186969173	1000	1000	1000	1000	0
78	20250122	185200	186969173	1000	1000	1000	1000	0
79	20250122	185100	186969173	1000	1000	1000	1000	0
80	20250122	185000	186969173	1000	1000	1000	1000	0
81	20250122	184900	186969173	1000	1000	1000	1000	0
82	20250122	184800	186969173	1000	1000	1000	1000	0
83	20250122	184700	186969173	1000	1000	1000	1000	0
84	20250122	184600	186969173	1000	1000	1000	1000	0
85	20250122	184500	186969173	1000	1000	1000	1000	0
86	20250122	184400	186969173	1000	1000	1000	1000	0
87	20250122	184300	186969173	1000	1000	1000	1000	0
88	20250122	184200	186969173	1000	1000	1000	1000	0
89	20250122	184100	186969173	1000	1000	1000	1000	0
90	20250122	184000	186969173	1000	1000	1000	1000	0
91	20250122	183900	186969173	1000	1000	1000	1000	0
92	20250122	183800	186969173	1000	1000	1000	1000	1810
93	20250122	183700	186969173	1000	1000	1000	1000	0
94	20250122	183600	186969173	1000	1000	1000	1000	0
95	20250122	183500	186969173	1000	1000	1000	1000	0
96	20250122	183400	186969173	1000	1000	1000	1000	0
97	20250122	183300	186969173	1000	1000	1000	1000	0
98	20250122	183200	186969173	1000	1000	1000	1000	0
99	20250122	183100	186969173	1000	1000	1000	1000	0
100	20250122	183000	186969173	1000	1000	1000	1000	0
101	20250122	182900	186969173	1000	1000	1000	1000	0
102	20250122	182800	186969173	1000	1000	1000	1000	0
103	20250122	182700	186969173	1000	1000	1000	1000	0
104	20250122	182600	186969173	1000	1000	1000	1000	0
105	20250122	182500	186969173	1000	1000	1000	1000	0
106	20250122	182400	186969173	1000	1000	1000	1000	0
107	20250122	182300	186969173	1000	1000	1000	1000	0
108	20250122	182200	186969173	1000	1000	1000	1000	0
109	20250122	182100	186969173	1000	1000	1000	1000	0
110	20250122	182000	186969173	1000	1000	1000	1000	0
111	20250122	181900	186969173	1000	1000	1000	1000	0
112	20250122	181800	186969173	1000	1000	1000	1000	0
113	20250122	181700	186969173	1000	1000	1000	1000	0
114	20250122	181600	186969173	1000	1000	1000	1000	0
115	20250122	181500	186969173	1000	1000	1000	1000	0
116	20250122	181400	186969173	1000	1000	1000	1000	0
117	20250122	181300	186969173	1000	1000	1000	1000	0
118	20250122	181200	186969173	1000	1000	1000	1000	0
119	20250122	181100	186969173	1000	1000	1000	1000	0
120	20250122	181000	186969173	1000	1000	1000	1000	0
121	20250122	180900	186969173	1000	1000	1000	1000	0
122	20250122	180800	186969173	1000	1000	1000	1000	1810
123	20250122	180700	186969173	1000	1000	1000	1000	0
124	20250122	180600	186969173	1000	1000	1000	1000	0
125	20250122	180500	186969173	1000	1000	1000	1000	0
126	20250122	180400	186969173	1000	1000	1000	1000	0
127	20250122	180300	186969173	1000	1000	1000	1000	0
128	20250122	180200	186969173	1000	1000	1000	1000	0
129	20250122	180100	186969173	1000	1000	1000	1000	0
130	20250122	180000	186969173	1000	1000	1000	1000	0
131	20250122	175900	186969173	1000	1000	1000	1000	0
132	20250122	175800	186969173	1000	1000	1000	1000	0
133	20250122	175700	186969173	1000	1000	1000	1000	0
134	20250122	175600	186969173	1000	1000	1000	1000	0
135	20250122	175500	186969173	1000	1000	1000	1000	0
136	20250122	175400	186969173	1000	1000	1000	1000	0
137	20250122	175300	186969173	1000	1000	1000	1000	0
138	20250122	175200	186969173	1000	1000	1000	1000	0
139	20250122	175100	186969173	1000	1000	1000	1000	0
140	20250122	175000	186969173	1000	1000	1000	1000	0
141	20250122	174900	186969173	1000	1000	1000	1000	0
142	20250122	174800	186969173	1000	1000	1000	1000	0
143	20250122	174700	186969173	1000	1000	1000	1000	0
144	20250122	174600	186969173	1000	1000	1000	1000	0
145	20250122	174500	186969173	1000	1000	1000	1000	0
146	20250122	174400	186969173	1000	1000	1000	1000	0
147	20250122	174300	186969173	1000	1000	1000	1000	0
148	20250122	174200	186969173	1000	1000	1000	1000	0
149	20250122	174100	186969173	1000	1000	1000	1000	0
150	20250122	174000	186969173	1000	1000	1000	1000	0
151	20250122	173900	186969173	1000	1000	1000	1000	0
152	20250122	173800	186969173	1000	1000	1000	1000	1810
153	20250122	173700	186969173	1000	1000	1000	1000	0
154	20250122	173600	186969173	1000	1000	1000	1000	0
155	20250122	173500	186969173	1000	1000	1000	1000	0
156	20250122	173400	186969173	1000	1000	1000	1000	0
157	20250122	173300	186969173	1000	1000	1000	1000	0
158	20250122	173200	186969173	1000	1000	1000	1000	0
159	20250122	173100	186969173	1000	1000	1000	1000	0
160	20250122	173000	186969173	1000	1000	1000	1000	0
161	20250122	172900	186969173	1000	1000	1000	1000	0
162	20250122	172800	186969173	1000	1000	1000	1000	0
163	20250122	172700	186969173	1000	1000	1000	1000	0
164	20250122	172600	186969173	1000	1000	1000	1000	0
165	20250122	172500	186969173	1000	1000	1000	1000	0
166	20250122	172400	186969173	1000	1000	1000	1000	0
167	20250122	172300	186969173	1000	1000	1000	1000	0
168	20250122	172200	186969173	1000	1000	1000	1000	0
169	20250122	172100	186969173	1000	1000	1000	1000	0
170	20250122	172000	186969173	1000	1000	1000	1000	0
171	20250122	171900	186969173	1000	1000	1000	1000	0
172	20250122	171800	186969173	1000	1000	1000	1000	0
173	20250122	171700	186969173	1000	1000	1000	1000	0
174	20250122	171600	186969173	1000	1000	1000	1000	0
175	20250122	171500	186969173	1000	1000	1000	1000	0
176	20250122	171400	186969173	1000	1000	1000	1000	0
177	20250122	171300	186969173	1000	1000	1000	1000	0
178	20250122	171200	186969173	1000	1000	1000	1000	0
179	20250122	171100	186969173	1000	1000	1000	1000	0
180	20250122	171000	186969173	1000	1000	1000	1000	0
181	20250122	170900	186969173	1000	1000	1000	1000	0
182	20250122	170800	186969173	1000	1000	1000	1000	1810
183	20250122	170700	186969173	1000	1000	1000	1000	0
184	20250122	170600	186969173	1000	1000	1000	1000	0
185	20250122	170500	186969173	1000	1000	1000	1000	0
186	20250122	170400	186969173	1000	1000	1000	1000	0
187	20250122	170300	186969173	1000	1000	1000	1000	0
188	20250122	170200	186969173	1000	1000	1000	1000	0
189	20250122	170100	186969173	1000	1000	1000	1000	0
190	20250122	170000	186969173	1000	1000	1000	1000	0
191	20250122	165900	186969173	1000	1000	1000	1000	0
192	20250122	165800	186969173	1000	1000	1000	1000	0
193	20250122	165700	186969173	1000	1000	1000	1000	0
194	20250122	165600	186969173	1000	1000	1000	1000	0
195	20250122	165500	186969173	1000	1000	1000	1000	0
196	20250122	165400	186969173	1000	1000	1000	1000	0
197	20250122	165300	186969173	1000	1000	1000	1000	0
198	20250122	165200	186969173	1000	1000	1000	1000	0
199	20250122	165100	186969173	1000	1000	1000	1000	0
200	20250122	165000	186969173	1000	1000	1000	1000	0
201	20250122	164900	186969173	1000	1000	1000	1000	0
202	20250122	164800	186969173	1000	1000	1000	1000	0
203	20250122	164700	186969173	1000	1000	1000	1000	0
204	20250122	164600	186969173	1000	1000	1000	1000	0
205	20250122	164500	186969173	1000	1000	1000	1000	0
206	20250122	164400	186969173	1000	1000	1000	1000	0
207	20250122	164300	186969173	1000	1000	1000	1000	0
208	20250122	164200	186969173	1000	1000	1000	1000	0
209	20250122	164100	186969173	1000	1000	1000	1000	0
210	20250122	164000	186969173	1000	1000	1000	1000	0
211	20250122	163900	186969173	1000	1000	1000	1000	0
212	20250122	163800	186969173	1000	1000	1000	1000	1810
213	20250122	163700	186969173	1000	1000	1000	1000	0
214	20250122	163600	186969173	1000	1000	1000	1000	0
215	20250122	163500	186969173	1000	1000	1000	1000	0
216	20250122	163400	186969173	1000	1000	1000	1000	0
217	20250122	163300	186969173	1000	1000	1000	1000	0
218	20250122	163200	186969173	1000	1000	1000	1000	0
219	20250122	163100	186969173	1000	1000	1000	1000	0
220	20250122	163000	186969173	1000	1000	1000	1000	0
221	20250122	162900	186969173	1000	1000	1000	1000	0
222	20250122	162800	186969173	1000	1000	1000	1000	0
223	20250122	162700	186969173	1000	1000	1000	1000	0
224	20250122	162600	186969173	1000	1000	1000	1000	0
225	20250122	162500	186969173	1000	1000	1000	1000	0
226	20250122	162400	186969173	1000	1000	1000	1000	0
227	20250122	162300	186969173	1000	1000	1000	1000	0
228	20250122	162200	186969173	1000	1000	1000	1000	0
229	20250122	162100	186969173	1000	1000	1000	1000	0
230	20250122	162000	186969173	1000	1000	1000	1000	0
231	20250122	161900	186969173	1000	1000	1000	1000	0
232	20250122	161800	186969173	1000	1000	1000	1000	0
233	20250122	161700	186969173	1000	1000	1000	1000	0
234	20250122	161600	186969173	1000	1000	1000	1000	0
235	20250122	161500	186969173	1000	1000	1000	1000	0
236	20250122	161400	186969173	1000	1000	1000	1000	0
237	20250122	161300	186969173	1000	1000	1000	1000	0
238	20250122	161200	186969173	1000	1000	1000	1000	0
239	20250122	161100	186969173	1000	1000	1000	1000	0
240	20250122	161000	186969173	1000	1000	1000	1000	0
241	20250122	160900	186969173	1000	1000	1000	1000	0
242	20250122	160800	186969173	1000	1000	1000	1000	1810
243	20250122	160700	186969173	1000	1000	1000	1000	0
244	20250122	160600	186969173	1000	1000	1000	1000	0
245	20250122	160500	186969173	1000	1000	1000	1000	0
246	20250122	160400	186969173	1000	1000	1000	1000	0
247	20250122	160300	186969173	1000	1000	1000	1000	0
248	20250122	160200	186969173	1000	1000	1000	1000	0
249	20250122	160100	186969173	1000	1000	1000	1000	0
250	20250122	160000	186969173	1000	1000	1000	1000	0
251	20250122	155900	186969173	1000	1000	1000	1000	0
252	20250122	155800	186969173	1000	1000	1000	1000	0
253	20250122	155700	186969173	1000	1000	1000	1000	0
254	20250122	155600	186969173	1000	1000	1000	1000	0
255	20250122	155500	186969173	1000	1000	1000	1000	0
256	20250122	155400	186969173	1000	1000	1000	1000	0
257	20250122	155300	186969173	1000	1000	1000	1000	0
258	20250122	155200	186969173	1000	1000	1000	1000	0
259	20250122	155100	186969173	1000	1000	1000	1000	0
260	20250122	155000	186969173	1000	1000	1000	1000	0
261	20250122	154900	186969173	1000	1000	1000	1000	0
262	20250122	154800	186969173	1000	1000	1000	1000	0
263	20250122	154700	186969173	1000	1000	1000	1000	0
264	20250122	154600	186969173	1000	1000	1000	1000	0
265	20250122	154500	186969173	1000	1000	1000	1000	0
266	20250122	154400	186969173	1000	1000	1000	1000	0
267	20250122	154300	186969173	1000	1000	1000	1000	0
268	20250122	154200	186969173	1000	1000	1000	1000	0
269	20250122	154100	186969173	1000	1000	1000	1000	0
270	20250122	154000	186969173	1000	1000	1000	1000	0
271	20250122	153900	186969173	1000	1000	1000	1000	0
272	20250122	153800	186969173	1000	1000	1000	1000	1810
273	20250122	153700	186969173	1000	1000	1000	1000	0
274	20250122	153600	186969173	1000	1000	1000	1000	0
275	20250122	153500	186969173	1000	1000	1000	1000	0
276	20250122	153400	186969173	1000	1000	1000	1000	0
277	20250122	153300	186969173	1000	1000	1000	1000	0
278	20250122	153200	186969173	1000	1000	1000	1000	0
279	20250122	153100	186969173	1000	1000	1000	1000	0
280	20250122	153000	186969173	1000	1000	1000	1000	1810
281	20250122	152900	185159173	999	999	999	999	0
282	20250122	152800	185159173	999	999	999	999	0
283	20250122	152700	185159173	999	999	999	999	0
284	20250122	152600	185159173	999	999	999	999	0
285	20250122	152500	185159173	999	999	999	999	0
286	20250122	152400	185159173	999	999	999	999	0
287	20250122	152300	185159173	999	999	999	999	0
288	20250122	152200	185159173	999	999	999	999	0
289	20250122	152100	185159173	999	999	999	999	0
290	20250122	152000	185159173	999	999	999	999	0
291	20250122	151900	185159173	999	999	999	999	1361
292	20250122	151800	183799534	999	999	999	999	0
293	20250122	151700	183799534	999	997	999	997	83
294	20250122	151600	183716777	999	999	999	999	0
295	20250122	151500	183716777	999	997	999	997	6053
296	20250122	151400	177681930	997	997	999	997	100
297	20250122	151300	177582224	999	999	999	999	3
298	20250122	151200	177579227	997	998	998	997	4000
299	20250122	151100	173590426	999	999	999	999	0
300	20250122	151000	173590426	999	999	999	999	0
301	20250122	150900	173590426	999	999	999	999	0
302	20250122	150800	173590426	999	999	999	999	0
303	20250122	150700	173590426	999	999	999	999	0
304	20250122	150600	173590426	999	998	999	998	219
305	20250122	150500	173371845	999	999	999	999	0
306	20250122	150400	173371845	999	999	999	999	0
307	20250122	150300	173371845	999	999	999	999	0
308	20250122	150200	173371845	999	999	999	999	0
309	20250122	150100	173371845	999	999	999	999	0
310	20250122	150000	173371845	999	999	999	999	0
311	20250122	145900	173371845	999	999	999	999	0
312	20250122	145800	173371845	999	998	999	998	3
313	20250122	145700	173368849	999	999	999	999	0
314	20250122	145600	173368849	999	999	999	999	0
315	20250122	145500	173368849	999	999	999	999	0
316	20250122	145400	173368849	999	999	999	999	0
317	20250122	145300	173368849	999	999	999	999	0
318	20250122	145200	173368849	999	999	999	999	0
319	20250122	145100	173368849	999	999	999	999	0
320	20250122	145000	173368849	999	999	999	998	306
321	20250122	144900	173063455	998	998	998	998	2000
322	20250122	144800	171067455	999	999	999	999	0
323	20250122	144700	171067455	999	999	999	999	0
324	20250122	144600	171067455	999	999	999	999	0
325	20250122	144500	171067455	999	999	999	999	0
326	20250122	144400	171067455	999	999	999	999	0
327	20250122	144300	171067455	999	999	999	999	0
328	20250122	144200	171067455	999	999	999	999	297
329	20250122	144100	170770752	1000	1000	1000	1000	0
330	20250122	144000	170770752	1000	999	1000	999	502
331	20250122	143900	170269252	1000	1000	1000	1000	2
332	20250122	143800	170267252	999	999	999	999	3213
333	20250122	143700	167057465	999	998	999	998	4003
334	20250122	143600	163062468	999	999	999	999	0
335	20250122	143500	163062468	999	999	999	999	1
336	20250122	143400	163061469	999	999	999	999	0
337	20250122	143300	163061469	999	999	999	999	0
338	20250122	143200	163061469	999	999	999	999	0
339	20250122	143100	163061469	999	999	999	999	0
340	20250122	143000	163061469	999	999	999	999	0
341	20250122	142900	163061469	999	998	999	998	2045
342	20250122	142800	161018538	999	999	999	999	0
343	20250122	142700	161018538	999	999	999	999	0
344	20250122	142600	161018538	999	999	999	999	0
345	20250122	142500	161018538	999	999	999	999	0
346	20250122	142400	161018538	999	999	999	999	0
347	20250122	142300	161018538	999	999	999	999	0
348	20250122	142200	161018538	999	999	999	999	0
349	20250122	142100	161018538	999	999	999	999	0
350	20250122	142000	161018538	999	999	999	999	1
351	20250122	141900	161017539	999	999	999	999	3
352	20250122	141800	161014542	999	999	999	999	0
353	20250122	141700	161014542	999	999	999	999	0
354	20250122	141600	161014542	999	999	999	999	4
355	20250122	141500	161010546	999	999	999	999	0
356	20250122	141400	161010546	999	999	999	999	0
357	20250122	141300	161010546	999	999	999	999	0
358	20250122	141200	161010546	999	999	999	999	2000
359	20250122	141100	159012546	999	999	999	999	0
360	20250122	141000	159012546	999	999	999	999	0
361	20250122	140900	159012546	999	998	999	998	202
362	20250122	140800	158810948	999	999	999	999	0
363	20250122	140700	158810948	999	999	999	999	0
364	20250122	140600	158810948	999	999	999	999	0
365	20250122	140500	158810948	999	999	999	999	0
366	20250122	140400	158810948	999	999	999	999	286
367	20250122	140300	158525234	999	999	999	999	0
368	20250122	140200	158525234	999	999	999	999	200
369	20250122	140100	158325434	999	999	999	999	0
370	20250122	140000	158325434	999	999	999	999	0
371	20250122	135900	158325434	999	999	999	999	44
372	20250122	135800	158281478	999	999	999	999	0
373	20250122	135700	158281478	999	999	999	999	0
374	20250122	135600	158281478	999	999	999	999	0
375	20250122	135500	158281478	999	999	999	999	10
376	20250122	135400	158271488	999	999	999	999	0
377	20250122	135300	158271488	999	999	999	999	0
378	20250122	135200	158271488	999	999	999	999	0
379	20250122	135100	158271488	999	999	999	999	2
380	20250122	135000	158269490	999	999	999	999	0
381	20250122	134900	158269490	999	999	999	999	0
382	20250122	134800	158269490	999	999	999	999	0
383	20250122	134700	158269490	999	998	999	998	703
384	20250122	134600	157567893	999	999	999	999	0
385	20250122	134500	157567893	999	999	999	999	0
386	20250122	134400	157567893	999	999	999	999	0
387	20250122	134300	157567893	999	998	999	998	2003
388	20250122	134200	155566899	998	998	998	998	0
389	20250122	134100	155566899	998	998	998	998	1500
390	20250122	134000	154069899	999	999	999	999	8
391	20250122	133900	154061907	999	999	999	999	0
392	20250122	133800	154061907	999	999	999	999	0
393	20250122	133700	154061907	999	999	999	999	0
394	20250122	133600	154061907	999	999	999	999	0
395	20250122	133500	154061907	999	999	999	999	2000
396	20250122	133400	152063907	999	998	999	998	125
397	20250122	133300	151939132	999	999	999	999	0
398	20250122	133200	151939132	999	999	999	999	19
399	20250122	133100	151920151	999	999	999	999	2
400	20250122	133000	151918153	999	999	999	999	0
401	20250122	132900	151918153	999	999	999	999	0
402	20250122	132800	151918153	999	999	999	999	0
403	20250122	132700	151918153	999	999	999	999	0
404	20250122	132600	151918153	999	999	999	999	0
405	20250122	132500	151918153	999	999	999	999	0
406	20250122	132400	151918153	999	999	999	999	0
407	20250122	132300	151918153	999	999	999	999	0
408	20250122	132200	151918153	999	999	999	999	2000
409	20250122	132100	149920153	998	999	999	998	3500
410	20250122	132000	146425153	998	999	999	998	5060
411	20250122	131900	141375272	999	999	999	999	1
412	20250122	131800	141374273	999	999	999	999	0
413	20250122	131700	141374273	999	999	999	999	0
414	20250122	131600	141374273	999	999	999	999	0
415	20250122	131500	141374273	999	999	999	999	0
416	20250122	131400	141374273	999	999	999	999	0
417	20250122	131300	141374273	999	999	999	999	0
418	20250122	131200	141374273	999	999	999	999	0
419	20250122	131100	141374273	999	999	999	999	0
420	20250122	131000	141374273	999	999	999	999	0
421	20250122	130900	141374273	999	999	999	999	0
422	20250122	130800	141374273	999	999	999	999	4
423	20250122	130700	141370277	999	999	999	999	0
424	20250122	130600	141370277	999	999	999	999	0
425	20250122	130500	141370277	999	999	999	999	0
426	20250122	130400	141370277	999	999	999	999	0
427	20250122	130300	141370277	999	999	999	999	38
428	20250122	130200	141332315	998	998	998	998	1770
429	20250122	130100	139565855	999	999	999	999	0
430	20250122	130000	139565855	999	999	999	999	0
431	20250122	125900	139565855	999	999	999	999	0
432	20250122	125800	139565855	999	998	999	998	26
433	20250122	125700	139539904	999	999	999	999	0
434	20250122	125600	139539904	999	999	999	999	0
435	20250122	125500	139539904	999	999	999	999	0
436	20250122	125400	139539904	999	999	999	999	0
437	20250122	125300	139539904	999	999	999	999	0
438	20250122	125200	139539904	999	999	999	999	0
439	20250122	125100	139539904	999	999	999	999	0
440	20250122	125000	139539904	999	999	999	999	1
441	20250122	124900	139538905	999	999	999	999	0
442	20250122	124800	139538905	999	999	999	999	2000
443	20250122	124700	137540905	997	999	999	997	2062
444	20250122	124600	135484510	998	998	998	998	520
445	20250122	124500	134965550	999	999	999	999	11
446	20250122	124400	134954561	999	999	999	999	44
447	20250122	124300	134910605	999	999	999	999	0
448	20250122	124200	134910605	999	999	999	999	0
449	20250122	124100	134910605	999	999	999	999	0
450	20250122	124000	134910605	999	999	999	999	0
451	20250122	123900	134910605	999	999	999	999	0
452	20250122	123800	134910605	999	998	999	998	1001
453	20250122	123700	133911606	999	999	999	999	0
454	20250122	123600	133911606	999	999	999	999	0
455	20250122	123500	133911606	999	999	999	999	0
456	20250122	123400	133911606	999	998	999	998	2008
457	20250122	123300	131905622	999	999	999	999	0
458	20250122	123200	131905622	999	999	999	999	0
459	20250122	123100	131905622	999	999	999	999	0
460	20250122	123000	131905622	999	999	999	999	0
461	20250122	122900	131905622	999	999	999	999	0
462	20250122	122800	131905622	999	999	999	999	0
463	20250122	122700	131905622	999	999	999	999	0
464	20250122	122600	131905622	999	999	999	999	0
465	20250122	122500	131905622	999	999	999	999	323
466	20250122	122400	131582945	999	999	999	999	2
467	20250122	122300	131580947	996	996	996	996	0
468	20250122	122200	131580947	996	996	996	996	30
469	20250122	122100	131551067	999	999	999	999	0
470	20250122	122000	131551067	999	999	999	999	0
471	20250122	121900	131551067	999	999	999	999	0
472	20250122	121800	131551067	999	999	999	999	0
473	20250122	121700	131551067	999	999	999	999	0
474	20250122	121600	131551067	999	999	999	999	0
475	20250122	121500	131551067	999	999	999	999	0
476	20250122	121400	131551067	999	999	999	999	0
477	20250122	121300	131551067	999	999	999	999	2
478	20250122	121200	131549069	996	998	998	996	5000
479	20250122	121100	126566160	998	998	998	998	0
480	20250122	121000	126566160	998	998	998	998	0
481	20250122	120900	126566160	998	998	998	998	9
482	20250122	120800	126557178	999	999	999	999	0
483	20250122	120700	126557178	999	999	999	999	0
484	20250122	120600	126557178	999	999	999	999	0
485	20250122	120500	126557178	999	999	999	999	0
486	20250122	120400	126557178	999	999	999	999	12
487	20250122	120300	126545190	999	999	999	999	0
488	20250122	120200	126545190	999	998	999	998	3002
489	20250122	120100	123549192	999	999	999	999	0
490	20250122	120000	123549192	999	999	999	999	0
491	20250122	115900	123549192	999	999	999	999	2
492	20250122	115800	123547194	998	998	998	998	1
493	20250122	115700	123546196	999	999	999	999	500
494	20250122	115600	123046696	999	999	999	999	0
495	20250122	115500	123046696	999	999	999	999	305
496	20250122	115400	122742001	999	999	999	999	0
497	20250122	115300	122742001	999	999	999	999	0
498	20250122	115200	122742001	999	999	999	999	0
499	20250122	115100	122742001	999	999	999	999	0
500	20250122	115000	122742001	999	999	999	999	0
501	20250122	114900	122742001	999	999	999	999	0
502	20250122	114800	122742001	999	999	999	999	3
503	20250122	114700	122739004	998	998	998	998	0
504	20250122	114600	122739004	998	998	998	998	2
505	20250122	114500	122737008	999	999	999	999	0
506	20250122	114400	122737008	999	999	999	999	0
507	20250122	114300	122737008	999	999	999	999	0
508	20250122	114200	122737008	999	999	999	999	0
509	20250122	114100	122737008	999	999	999	999	0
510	20250122	114000	122737008	999	999	999	999	0
511	20250122	113900	122737008	999	999	999	999	0
512	20250122	113800	122737008	999	999	999	999	0
513	20250122	113700	122737008	999	999	999	999	0
514	20250122	113600	122737008	999	999	999	999	0
515	20250122	113500	122737008	999	998	999	998	4591
516	20250122	113400	118153190	998	998	998	998	6
517	20250122	113300	118147202	998	998	998	998	0
518	20250122	113200	118147202	998	998	998	998	0
519	20250122	113100	118147202	998	998	998	998	110
520	20250122	113000	118037422	998	998	998	998	50
521	20250122	112900	117987522	998	998	998	998	30
522	20250122	112800	117957582	998	998	998	998	0
523	20250122	112700	117957582	998	997	998	996	2503
524	20250122	112600	115463643	997	998	998	997	2489
525	20250122	112500	112980676	999	999	999	999	0
526	20250122	112400	112980676	999	999	999	999	0
527	20250122	112300	112980676	999	999	999	999	0
528	20250122	112200	112980676	999	999	999	999	0
529	20250122	112100	112980676	999	999	999	999	0
530	20250122	112000	112980676	999	999	999	999	0
531	20250122	111900	112980676	999	999	999	999	0
532	20250122	111800	112980676	999	999	999	999	0
533	20250122	111700	112980676	999	999	999	999	3
534	20250122	111600	112977679	998	998	998	998	0
535	20250122	111500	112977679	998	998	998	998	0
536	20250122	111400	112977679	998	998	998	998	0
537	20250122	111300	112977679	998	998	998	998	5
538	20250122	111200	112972689	999	999	999	999	0
539	20250122	111100	112972689	999	999	999	999	0
540	20250122	111000	112972689	999	999	999	999	5
541	20250122	110900	112967694	999	998	999	998	300
542	20250122	110800	112668266	999	999	999	999	0
543	20250122	110700	112668266	999	999	999	999	0
544	20250122	110600	112668266	999	999	999	999	0
545	20250122	110500	112668266	999	999	999	999	0
546	20250122	110400	112668266	999	999	999	999	0
547	20250122	110300	112668266	999	999	999	999	0
548	20250122	110200	112668266	999	999	999	999	0
549	20250122	110100	112668266	999	999	999	999	0
550	20250122	110000	112668266	999	999	999	999	0
551	20250122	105900	112668266	999	999	999	999	3
552	20250122	105800	112665269	998	998	998	998	92
553	20250122	105700	112573453	999	999	999	999	0
554	20250122	105600	112573453	999	999	999	999	0
555	20250122	105500	112573453	999	999	999	999	0
556	20250122	105400	112573453	999	999	999	999	0
557	20250122	105300	112573453	999	999	999	999	0
558	20250122	105200	112573453	999	998	999	998	3064
559	20250122	105100	109514724	998	994	998	992	6053
560	20250122	105000	103495129	998	996	998	996	2
561	20250122	104900	103493135	996	996	996	996	0
562	20250122	104800	103493135	996	996	996	996	0
563	20250122	104700	103493135	996	996	996	996	896
564	20250122	104600	102600719	998	998	998	998	0
565	20250122	104500	102600719	998	998	998	998	0
566	20250122	104400	102600719	998	998	998	998	1
567	20250122	104300	102599721	998	998	998	998	2
568	20250122	104200	102597725	998	998	998	998	0
569	20250122	104100	102597725	998	998	998	998	73
570	20250122	104000	102524871	998	998	998	998	0
571	20250122	103900	102524871	998	998	998	998	0
572	20250122	103800	102524871	998	998	998	998	0
573	20250122	103700	102524871	998	998	998	998	0
574	20250122	103600	102524871	998	998	998	998	26
575	20250122	103500	102498923	998	998	998	998	0
576	20250122	103400	102498923	998	998	998	998	0
577	20250122	103300	102498923	998	998	998	998	0
578	20250122	103200	102498923	998	998	998	998	0
579	20250122	103100	102498923	998	998	998	998	2
580	20250122	103000	102496927	998	998	998	998	0
581	20250122	102900	102496927	998	1000	1000	998	532
582	20250122	102800	101965987	998	1000	1000	998	1477
583	20250122	102700	100491931	999	999	999	999	38
584	20250122	102600	100453969	1000	998	1000	998	3967
585	20250122	102500	96488938	999	999	999	999	0
586	20250122	102400	96488938	999	999	999	999	0
587	20250122	102300	96488938	999	999	999	999	0
588	20250122	102200	96488938	999	999	999	999	0
589	20250122	102100	96488938	999	999	999	999	0
590	20250122	102000	96488938	999	998	999	998	2
591	20250122	101900	96486941	998	998	998	998	0
592	20250122	101800	96486941	998	999	999	998	1258
593	20250122	101700	95231455	998	999	999	998	255
594	20250122	101600	94976960	999	999	999	999	0
595	20250122	101500	94976960	999	998	999	998	13
596	20250122	101400	94963977	999	999	999	999	0
597	20250122	101300	94963977	999	999	999	999	0
598	20250122	101200	94963977	999	999	999	999	0
599	20250122	101100	94963977	999	999	999	999	0
600	20250122	101000	94963977	999	999	999	999	0
601	20250122	100900	94963977	999	999	999	999	177
602	20250122	100800	94787154	999	999	999	999	10
603	20250122	100700	94777164	999	999	999	999	52
604	20250122	100600	94725216	1000	995	1000	994	7569
605	20250122	100500	87175542	996	996	996	996	0
606	20250122	100400	87175542	996	996	996	996	39
607	20250122	100300	87136698	996	996	996	996	1
608	20250122	100200	87135702	996	996	996	996	0
609	20250122	100100	87135702	996	996	996	996	0
610	20250122	100000	87135702	996	996	996	996	0
611	20250122	095900	87135702	996	996	996	996	51
612	20250122	095800	87084906	996	996	996	996	0
613	20250122	095700	87084906	996	996	996	996	41
614	20250122	095600	87044070	996	996	996	996	0
615	20250122	095500	87044070	996	997	997	995	9350
616	20250122	095400	77734317	999	999	999	999	299
617	20250122	095300	77435616	1000	1000	1000	1000	4000
618	20250122	095200	73435616	999	999	999	999	1700
619	20250122	095100	71737316	1000	1000	1000	1000	0
620	20250122	095000	71737316	1000	999	1000	999	3938
621	20250122	094900	67801244	1000	1000	1000	1000	0
622	20250122	094800	67801244	1000	1000	1000	1000	0
623	20250122	094700	67801244	1000	1000	1000	1000	0
624	20250122	094600	67801244	1000	999	1000	999	2101
625	20250122	094500	65700345	999	999	999	999	1381
626	20250122	094400	64320726	999	1000	1000	999	504
627	20250122	094300	63817226	1000	1000	1000	1000	0
628	20250122	094200	63817226	1000	999	1000	999	2252
629	20250122	094100	61565463	1000	1000	1000	1000	0
630	20250122	094000	61565463	1000	1000	1000	1000	3
631	20250122	093900	61562463	1000	1000	1000	1000	0
632	20250122	093800	61562463	1000	1000	1000	1000	0
633	20250122	093700	61562463	1000	1000	1000	1000	0
634	20250122	093600	61562463	1000	1000	1000	1000	2010
635	20250122	093500	59552463	999	999	999	999	98
636	20250122	093400	59454561	999	999	1000	999	8
637	20250122	093300	59446568	999	999	999	999	1
638	20250122	093200	59445569	997	997	997	997	0
639	20250122	093100	59445569	997	997	997	997	0
640	20250122	093000	59445569	997	995	997	995	21
641	20250122	092900	59424670	996	998	998	996	3318
642	20250122	092800	56119926	998	998	998	998	7
643	20250122	092700	56112940	1000	998	1000	998	35
644	20250122	092600	56078002	998	998	998	998	2
645	20250122	092500	56076006	997	997	997	997	0
646	20250122	092400	56076006	997	997	997	997	0
647	20250122	092300	56076006	997	999	999	997	5100
648	20250122	092200	50988846	1000	1000	1000	1000	67
649	20250122	092100	50921846	1000	1000	1000	1000	0
650	20250122	092000	50921846	1000	1000	1000	1000	204
651	20250122	091900	50717846	1000	1000	1000	1000	142
652	20250122	091800	50575846	1000	1000	1000	1000	198
653	20250122	091700	50377846	1000	1000	1000	1000	176
654	20250122	091600	50201846	1000	1000	1000	1000	10
655	20250122	091500	50191846	1000	1000	1000	1000	0
656	20250122	091400	50191846	1000	1000	1000	1000	314
657	20250122	091300	49877846	1000	999	1000	995	12922
658	20250122	091200	36988798	1003	1003	1003	1003	1
659	20250122	091100	36987795	1003	1003	1003	1003	3
660	20250122	091000	36984786	1003	1003	1003	1003	1
661	20250122	090900	36983783	999	1003	1003	999	4470
662	20250122	090800	32518045	1006	1006	1006	1006	1
663	20250122	090700	32517039	1001	1001	1001	1001	20
664	20250122	090600	32497019	1001	1005	1005	1001	5989
665	20250122	090500	26493828	1009	1009	1009	1009	0
666	20250122	090400	26493828	1009	1009	1009	1009	683
667	20250122	090300	25804681	1010	1010	1010	1010	0
668	20250122	090200	25804681	1010	1010	1010	1010	6000
669	20250122	090100	19744681	1012	1012	1012	1012	7
670	20250122	090000	19737597	1012	999	1012	991	19612