KissMeData/052900/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	193500	131428713	969	969	969	969	5735
3	20250121	193400	131428713	969	969	969	969	0
4	20250121	193300	131428713	969	969	969	969	0
5	20250121	193200	131428713	969	969	969	969	0
6	20250121	193100	131428713	969	969	969	969	0
7	20250121	193000	131428713	969	969	969	969	0
8	20250121	192900	131428713	969	969	969	969	0
9	20250121	192800	131428713	969	969	969	969	0
10	20250121	192700	131428713	969	969	969	969	0
11	20250121	192600	131428713	969	969	969	969	0
12	20250121	192500	131428713	969	969	969	969	0
13	20250121	192400	131428713	969	969	969	969	0
14	20250121	192300	131428713	969	969	969	969	0
15	20250121	192200	131428713	969	969	969	969	0
16	20250121	192100	131428713	969	969	969	969	0
17	20250121	192000	131428713	969	969	969	969	0
18	20250121	191900	131428713	969	969	969	969	0
19	20250121	191800	131428713	969	969	969	969	0
20	20250121	191700	131428713	969	969	969	969	0
21	20250121	191600	131428713	969	969	969	969	0
22	20250121	191500	131428713	969	969	969	969	0
23	20250121	191400	131428713	969	969	969	969	0
24	20250121	191300	131428713	969	969	969	969	0
25	20250121	191200	131428713	969	969	969	969	0
26	20250121	191100	131428713	969	969	969	969	0
27	20250121	191000	131428713	969	969	969	969	0
28	20250121	190900	131428713	969	969	969	969	0
29	20250121	190800	131428713	969	969	969	969	0
30	20250121	190700	131428713	969	969	969	969	0
31	20250121	190600	131428713	969	969	969	969	0
32	20250121	190500	131428713	969	969	969	969	5735
33	20250121	190400	131428713	969	969	969	969	0
34	20250121	190300	131428713	969	969	969	969	0
35	20250121	190200	131428713	969	969	969	969	0
36	20250121	190100	131428713	969	969	969	969	0
37	20250121	190000	131428713	969	969	969	969	0
38	20250121	185900	131428713	969	969	969	969	0
39	20250121	185800	131428713	969	969	969	969	0
40	20250121	185700	131428713	969	969	969	969	0
41	20250121	185600	131428713	969	969	969	969	0
42	20250121	185500	131428713	969	969	969	969	0
43	20250121	185400	131428713	969	969	969	969	0
44	20250121	185300	131428713	969	969	969	969	0
45	20250121	185200	131428713	969	969	969	969	0
46	20250121	185100	131428713	969	969	969	969	0
47	20250121	185000	131428713	969	969	969	969	0
48	20250121	184900	131428713	969	969	969	969	0
49	20250121	184800	131428713	969	969	969	969	0
50	20250121	184700	131428713	969	969	969	969	0
51	20250121	184600	131428713	969	969	969	969	0
52	20250121	184500	131428713	969	969	969	969	0
53	20250121	184400	131428713	969	969	969	969	0
54	20250121	184300	131428713	969	969	969	969	0
55	20250121	184200	131428713	969	969	969	969	0
56	20250121	184100	131428713	969	969	969	969	0
57	20250121	184000	131428713	969	969	969	969	0
58	20250121	183900	131428713	969	969	969	969	0
59	20250121	183800	131428713	969	969	969	969	0
60	20250121	183700	131428713	969	969	969	969	0
61	20250121	183600	131428713	969	969	969	969	0
62	20250121	183500	131428713	969	969	969	969	5735
63	20250121	183400	131428713	969	969	969	969	0
64	20250121	183300	131428713	969	969	969	969	0
65	20250121	183200	131428713	969	969	969	969	0
66	20250121	183100	131428713	969	969	969	969	0
67	20250121	183000	131428713	969	969	969	969	0
68	20250121	182900	131428713	969	969	969	969	0
69	20250121	182800	131428713	969	969	969	969	0
70	20250121	182700	131428713	969	969	969	969	0
71	20250121	182600	131428713	969	969	969	969	0
72	20250121	182500	131428713	969	969	969	969	0
73	20250121	182400	131428713	969	969	969	969	0
74	20250121	182300	131428713	969	969	969	969	0
75	20250121	182200	131428713	969	969	969	969	0
76	20250121	182100	131428713	969	969	969	969	0
77	20250121	182000	131428713	969	969	969	969	0
78	20250121	181900	131428713	969	969	969	969	0
79	20250121	181800	131428713	969	969	969	969	0
80	20250121	181700	131428713	969	969	969	969	0
81	20250121	181600	131428713	969	969	969	969	0
82	20250121	181500	131428713	969	969	969	969	0
83	20250121	181400	131428713	969	969	969	969	0
84	20250121	181300	131428713	969	969	969	969	0
85	20250121	181200	131428713	969	969	969	969	0
86	20250121	181100	131428713	969	969	969	969	0
87	20250121	181000	131428713	969	969	969	969	0
88	20250121	180900	131428713	969	969	969	969	0
89	20250121	180800	131428713	969	969	969	969	0
90	20250121	180700	131428713	969	969	969	969	0
91	20250121	180600	131428713	969	969	969	969	0
92	20250121	180500	131428713	969	969	969	969	5735
93	20250121	180400	131428713	969	969	969	969	0
94	20250121	180300	131428713	969	969	969	969	0
95	20250121	180200	131428713	969	969	969	969	0
96	20250121	180100	131428713	969	969	969	969	0
97	20250121	180000	131428713	969	969	969	969	0
98	20250121	175900	131428713	969	969	969	969	0
99	20250121	175800	131428713	969	969	969	969	0
100	20250121	175700	131428713	969	969	969	969	0
101	20250121	175600	131428713	969	969	969	969	0
102	20250121	175500	131428713	969	969	969	969	0
103	20250121	175400	131428713	969	969	969	969	0
104	20250121	175300	131428713	969	969	969	969	0
105	20250121	175200	131428713	969	969	969	969	0
106	20250121	175100	131428713	969	969	969	969	0
107	20250121	175000	131428713	969	969	969	969	0
108	20250121	174900	131428713	969	969	969	969	0
109	20250121	174800	131428713	969	969	969	969	0
110	20250121	174700	131428713	969	969	969	969	0
111	20250121	174600	131428713	969	969	969	969	0
112	20250121	174500	131428713	969	969	969	969	0
113	20250121	174400	131428713	969	969	969	969	0
114	20250121	174300	131428713	969	969	969	969	0
115	20250121	174200	131428713	969	969	969	969	0
116	20250121	174100	131428713	969	969	969	969	0
117	20250121	174000	131428713	969	969	969	969	0
118	20250121	173900	131428713	969	969	969	969	0
119	20250121	173800	131428713	969	969	969	969	0
120	20250121	173700	131428713	969	969	969	969	0
121	20250121	173600	131428713	969	969	969	969	0
122	20250121	173500	131428713	969	969	969	969	5735
123	20250121	173400	131428713	969	969	969	969	0
124	20250121	173300	131428713	969	969	969	969	0
125	20250121	173200	131428713	969	969	969	969	0
126	20250121	173100	131428713	969	969	969	969	0
127	20250121	173000	131428713	969	969	969	969	0
128	20250121	172900	131428713	969	969	969	969	0
129	20250121	172800	131428713	969	969	969	969	0
130	20250121	172700	131428713	969	969	969	969	0
131	20250121	172600	131428713	969	969	969	969	0
132	20250121	172500	131428713	969	969	969	969	0
133	20250121	172400	131428713	969	969	969	969	0
134	20250121	172300	131428713	969	969	969	969	0
135	20250121	172200	131428713	969	969	969	969	0
136	20250121	172100	131428713	969	969	969	969	0
137	20250121	172000	131428713	969	969	969	969	0
138	20250121	171900	131428713	969	969	969	969	0
139	20250121	171800	131428713	969	969	969	969	0
140	20250121	171700	131428713	969	969	969	969	0
141	20250121	171600	131428713	969	969	969	969	0
142	20250121	171500	131428713	969	969	969	969	0
143	20250121	171400	131428713	969	969	969	969	0
144	20250121	171300	131428713	969	969	969	969	0
145	20250121	171200	131428713	969	969	969	969	0
146	20250121	171100	131428713	969	969	969	969	0
147	20250121	171000	131428713	969	969	969	969	0
148	20250121	170900	131428713	969	969	969	969	0
149	20250121	170800	131428713	969	969	969	969	0
150	20250121	170700	131428713	969	969	969	969	0
151	20250121	170600	131428713	969	969	969	969	0
152	20250121	170500	131428713	969	969	969	969	5735
153	20250121	170400	131428713	969	969	969	969	0
154	20250121	170300	131428713	969	969	969	969	0
155	20250121	170200	131428713	969	969	969	969	0
156	20250121	170100	131428713	969	969	969	969	0
157	20250121	170000	131428713	969	969	969	969	0
158	20250121	165900	131428713	969	969	969	969	0
159	20250121	165800	131428713	969	969	969	969	0
160	20250121	165700	131428713	969	969	969	969	0
161	20250121	165600	131428713	969	969	969	969	0
162	20250121	165500	131428713	969	969	969	969	0
163	20250121	165400	131428713	969	969	969	969	0
164	20250121	165300	131428713	969	969	969	969	0
165	20250121	165200	131428713	969	969	969	969	0
166	20250121	165100	131428713	969	969	969	969	0
167	20250121	165000	131428713	969	969	969	969	0
168	20250121	164900	131428713	969	969	969	969	0
169	20250121	164800	131428713	969	969	969	969	0
170	20250121	164700	131428713	969	969	969	969	0
171	20250121	164600	131428713	969	969	969	969	0
172	20250121	164500	131428713	969	969	969	969	0
173	20250121	164400	131428713	969	969	969	969	0
174	20250121	164300	131428713	969	969	969	969	0
175	20250121	164200	131428713	969	969	969	969	0
176	20250121	164100	131428713	969	969	969	969	0
177	20250121	164000	131428713	969	969	969	969	0
178	20250121	163900	131428713	969	969	969	969	0
179	20250121	163800	131428713	969	969	969	969	0
180	20250121	163700	131428713	969	969	969	969	0
181	20250121	163600	131428713	969	969	969	969	0
182	20250121	163500	131428713	969	969	969	969	5735
183	20250121	163400	131428713	969	969	969	969	0
184	20250121	163300	131428713	969	969	969	969	0
185	20250121	163200	131428713	969	969	969	969	0
186	20250121	163100	131428713	969	969	969	969	0
187	20250121	163000	131428713	969	969	969	969	0
188	20250121	162900	131428713	969	969	969	969	0
189	20250121	162800	131428713	969	969	969	969	0
190	20250121	162700	131428713	969	969	969	969	0
191	20250121	162600	131428713	969	969	969	969	0
192	20250121	162500	131428713	969	969	969	969	0
193	20250121	162400	131428713	969	969	969	969	0
194	20250121	162300	131428713	969	969	969	969	0
195	20250121	162200	131428713	969	969	969	969	0
196	20250121	162100	131428713	969	969	969	969	0
197	20250121	162000	131428713	969	969	969	969	0
198	20250121	161900	131428713	969	969	969	969	0
199	20250121	161800	131428713	969	969	969	969	0
200	20250121	161700	131428713	969	969	969	969	0
201	20250121	161600	131428713	969	969	969	969	0
202	20250121	161500	131428713	969	969	969	969	0
203	20250121	161400	131428713	969	969	969	969	0
204	20250121	161300	131428713	969	969	969	969	0
205	20250121	161200	131428713	969	969	969	969	0
206	20250121	161100	131428713	969	969	969	969	0
207	20250121	161000	131428713	969	969	969	969	0
208	20250121	160900	131428713	969	969	969	969	0
209	20250121	160800	131428713	969	969	969	969	0
210	20250121	160700	131428713	969	969	969	969	0
211	20250121	160600	131428713	969	969	969	969	0
212	20250121	160500	131428713	969	969	969	969	5735
213	20250121	160400	131428713	969	969	969	969	0
214	20250121	160300	131428713	969	969	969	969	0
215	20250121	160200	131428713	969	969	969	969	0
216	20250121	160100	131428713	969	969	969	969	0
217	20250121	160000	131428713	969	969	969	969	0
218	20250121	155900	131428713	969	969	969	969	0
219	20250121	155800	131428713	969	969	969	969	0
220	20250121	155700	131428713	969	969	969	969	0
221	20250121	155600	131428713	969	969	969	969	0
222	20250121	155500	131428713	969	969	969	969	0
223	20250121	155400	131428713	969	969	969	969	0
224	20250121	155300	131428713	969	969	969	969	0
225	20250121	155200	131428713	969	969	969	969	0
226	20250121	155100	131428713	969	969	969	969	0
227	20250121	155000	131428713	969	969	969	969	0
228	20250121	154900	131428713	969	969	969	969	0
229	20250121	154800	131428713	969	969	969	969	0
230	20250121	154700	131428713	969	969	969	969	0
231	20250121	154600	131428713	969	969	969	969	0
232	20250121	154500	131428713	969	969	969	969	0
233	20250121	154400	131428713	969	969	969	969	0
234	20250121	154300	131428713	969	969	969	969	0
235	20250121	154200	131428713	969	969	969	969	0
236	20250121	154100	131428713	969	969	969	969	0
237	20250121	154000	131428713	969	969	969	969	0
238	20250121	153900	131428713	969	969	969	969	0
239	20250121	153800	131428713	969	969	969	969	0
240	20250121	153700	131428713	969	969	969	969	0
241	20250121	153600	131428713	969	969	969	969	0
242	20250121	153500	131428713	969	969	969	969	5735
243	20250121	153400	131428713	969	969	969	969	0
244	20250121	153300	131428713	969	969	969	969	0
245	20250121	153200	131428713	969	969	969	969	0
246	20250121	153100	131428713	969	969	969	969	0
247	20250121	153000	131428713	969	969	969	969	5735
248	20250121	152900	125871498	964	964	964	964	0
249	20250121	152800	125871498	964	964	964	964	0
250	20250121	152700	125871498	964	964	964	964	0
251	20250121	152600	125871498	964	964	964	964	0
252	20250121	152500	125871498	964	964	964	964	0
253	20250121	152400	125871498	964	964	964	964	0
254	20250121	152300	125871498	964	964	964	964	0
255	20250121	152200	125871498	964	964	964	964	0
256	20250121	152100	125871498	964	964	964	964	0
257	20250121	152000	125871498	964	964	964	964	0
258	20250121	151900	125871498	964	964	964	964	10
259	20250121	151800	125861858	963	963	963	963	1013
260	20250121	151700	124886339	961	961	961	961	0
261	20250121	151600	124886339	961	961	961	961	1137
262	20250121	151500	123793682	961	961	961	961	523
263	20250121	151400	123291079	960	960	960	960	1100
264	20250121	151300	122235079	959	958	959	958	580
265	20250121	151200	121678950	957	957	957	957	0
266	20250121	151100	121678950	957	958	958	957	493
267	20250121	151000	121207147	957	957	957	957	50
268	20250121	150900	121159297	957	957	957	957	0
269	20250121	150800	121159297	957	957	957	957	4
270	20250121	150700	121155469	959	959	959	959	0
271	20250121	150600	121155469	959	959	959	959	20
272	20250121	150500	121136289	957	959	959	957	1027
273	20250121	150400	120153390	959	959	959	959	1
274	20250121	150300	120152431	959	959	959	959	6
275	20250121	150200	120146677	960	960	960	960	1
276	20250121	150100	120145717	960	960	960	960	0
277	20250121	150000	120145717	960	960	960	960	0
278	20250121	145900	120145717	960	960	960	960	1
279	20250121	145800	120144757	959	959	959	959	0
280	20250121	145700	120144757	959	959	959	959	330
281	20250121	145600	119828287	960	960	960	960	104
282	20250121	145500	119728447	959	959	959	959	1747
283	20250121	145400	118053074	959	959	959	959	0
284	20250121	145300	118053074	959	959	959	959	0
285	20250121	145200	118053074	959	959	959	959	1
286	20250121	145100	118052115	959	959	959	959	1
287	20250121	145000	118051156	959	957	959	957	101
288	20250121	144900	117954497	959	958	959	958	2001
289	20250121	144800	116037538	956	956	956	956	4
290	20250121	144700	116033714	958	958	958	958	5
291	20250121	144600	116028924	956	957	957	956	600
292	20250121	144500	115455319	958	958	958	958	0
293	20250121	144400	115455319	958	958	958	958	1
294	20250121	144300	115454361	956	956	956	956	0
295	20250121	144200	115454361	956	956	956	956	0
296	20250121	144100	115454361	956	958	958	956	593
297	20250121	144000	114887447	958	958	958	958	1
298	20250121	143900	114886489	958	958	958	958	1
299	20250121	143800	114885531	956	956	956	956	0
300	20250121	143700	114885531	956	957	957	956	2116
301	20250121	143600	112862118	958	958	958	958	42
302	20250121	143500	112821882	958	958	958	958	0
303	20250121	143400	112821882	958	958	958	958	1200
304	20250121	143300	111672282	958	958	958	958	3000
305	20250121	143200	108798282	958	958	958	958	0
306	20250121	143100	108798282	958	959	959	958	55
307	20250121	143000	108745542	959	959	959	959	0
308	20250121	142900	108745542	959	959	959	959	22
309	20250121	142800	108724444	959	960	960	959	3822
310	20250121	142700	105058705	966	966	966	966	0
311	20250121	142600	105058705	966	966	966	966	0
312	20250121	142500	105058705	966	966	966	966	0
313	20250121	142400	105058705	966	966	966	966	0
314	20250121	142300	105058705	966	966	966	966	0
315	20250121	142200	105058705	966	966	966	966	2
316	20250121	142100	105056773	959	963	966	959	14642
317	20250121	142000	90992864	963	963	963	963	1334
318	20250121	141900	89708222	963	963	963	963	0
319	20250121	141800	89708222	963	963	963	963	0
320	20250121	141700	89708222	963	963	963	963	0
321	20250121	141600	89708222	963	963	963	963	0
322	20250121	141500	89708222	963	966	966	963	4
323	20250121	141400	89704364	964	964	964	964	0
324	20250121	141300	89704364	964	964	964	964	2
325	20250121	141200	89702436	966	966	966	966	0
326	20250121	141100	89702436	966	964	966	963	973
327	20250121	141000	88765162	966	966	966	966	8
328	20250121	140900	88757434	966	966	966	966	0
329	20250121	140800	88757434	966	966	966	966	0
330	20250121	140700	88757434	966	966	966	966	0
331	20250121	140600	88757434	966	966	966	966	0
332	20250121	140500	88757434	966	966	966	966	0
333	20250121	140400	88757434	966	966	966	966	0
334	20250121	140300	88757434	966	966	966	966	0
335	20250121	140200	88757434	966	966	966	966	0
336	20250121	140100	88757434	966	966	966	966	0
337	20250121	140000	88757434	966	966	966	966	0
338	20250121	135900	88757434	966	966	966	966	0
339	20250121	135800	88757434	966	966	966	966	0
340	20250121	135700	88757434	966	966	966	966	0
341	20250121	135600	88757434	966	966	966	966	1
342	20250121	135500	88756468	967	967	967	967	0
343	20250121	135400	88756468	967	967	967	967	0
344	20250121	135300	88756468	967	967	967	967	0
345	20250121	135200	88756468	967	967	967	967	0
346	20250121	135100	88756468	967	967	967	967	0
347	20250121	135000	88756468	967	967	967	967	0
348	20250121	134900	88756468	967	967	967	967	0
349	20250121	134800	88756468	967	967	967	967	0
350	20250121	134700	88756468	967	967	967	967	0
351	20250121	134600	88756468	967	967	967	967	0
352	20250121	134500	88756468	967	967	967	967	1
353	20250121	134400	88755501	966	963	966	963	121
354	20250121	134300	88638639	962	962	962	962	0
355	20250121	134200	88638639	962	963	963	962	82
356	20250121	134100	88559743	962	962	962	962	0
357	20250121	134000	88559743	962	962	962	962	0
358	20250121	133900	88559743	962	962	962	962	0
359	20250121	133800	88559743	962	962	962	962	0
360	20250121	133700	88559743	962	964	964	962	100
361	20250121	133600	88463534	965	965	965	965	0
362	20250121	133500	88463534	965	965	965	965	0
363	20250121	133400	88463534	965	965	965	965	0
364	20250121	133300	88463534	965	965	965	965	0
365	20250121	133200	88463534	965	965	965	965	0
366	20250121	133100	88463534	965	965	965	965	0
367	20250121	133000	88463534	965	965	965	965	1
368	20250121	132900	88462569	965	965	965	965	0
369	20250121	132800	88462569	965	965	965	965	0
370	20250121	132700	88462569	965	965	965	965	0
371	20250121	132600	88462569	965	965	965	965	0
372	20250121	132500	88462569	965	965	965	965	0
373	20250121	132400	88462569	965	965	965	965	0
374	20250121	132300	88462569	965	965	965	965	0
375	20250121	132200	88462569	965	965	965	965	0
376	20250121	132100	88462569	965	965	965	965	0
377	20250121	132000	88462569	965	965	965	965	0
378	20250121	131900	88462569	965	965	965	965	0
379	20250121	131800	88462569	965	965	965	965	0
380	20250121	131700	88462569	965	965	965	965	2
381	20250121	131600	88460639	961	961	961	961	0
382	20250121	131500	88460639	961	961	961	961	1
383	20250121	131400	88459678	962	962	962	962	0
384	20250121	131300	88459678	962	965	965	962	3291
385	20250121	131200	85293722	967	967	967	967	0
386	20250121	131100	85293722	967	967	967	967	0
387	20250121	131000	85293722	967	967	967	967	0
388	20250121	130900	85293722	967	967	967	967	0
389	20250121	130800	85293722	967	967	967	967	0
390	20250121	130700	85293722	967	967	967	967	0
391	20250121	130600	85293722	967	967	967	967	0
392	20250121	130500	85293722	967	967	967	967	10
393	20250121	130400	85284052	967	967	967	967	0
394	20250121	130300	85284052	967	967	967	967	0
395	20250121	130200	85284052	967	967	967	967	0
396	20250121	130100	85284052	967	967	967	967	0
397	20250121	130000	85284052	967	967	967	967	0
398	20250121	125900	85284052	967	967	967	967	0
399	20250121	125800	85284052	967	967	967	967	0
400	20250121	125700	85284052	967	967	967	967	0
401	20250121	125600	85284052	967	967	967	967	0
402	20250121	125500	85284052	967	967	967	967	0
403	20250121	125400	85284052	967	967	967	967	0
404	20250121	125300	85284052	967	967	967	967	0
405	20250121	125200	85284052	967	967	967	967	0
406	20250121	125100	85284052	967	967	967	967	0
407	20250121	125000	85284052	967	967	967	967	0
408	20250121	124900	85284052	967	967	967	967	0
409	20250121	124800	85284052	967	967	967	967	0
410	20250121	124700	85284052	967	967	967	967	0
411	20250121	124600	85284052	967	967	967	967	1
412	20250121	124500	85283085	963	963	963	963	0
413	20250121	124400	85283085	963	964	964	963	12
414	20250121	124300	85271526	967	967	967	967	0
415	20250121	124200	85271526	967	967	967	967	0
416	20250121	124100	85271526	967	967	967	967	0
417	20250121	124000	85271526	967	967	967	967	0
418	20250121	123900	85271526	967	963	967	962	84
419	20250121	123800	85190643	964	964	964	964	105
420	20250121	123700	85089423	965	965	965	965	35
421	20250121	123600	85055648	965	965	965	965	56
422	20250121	123500	85001608	965	965	965	965	35
423	20250121	123400	84967833	965	966	966	965	200
424	20250121	123300	84774781	967	967	967	967	0
425	20250121	123200	84774781	967	967	967	967	0
426	20250121	123100	84774781	967	967	967	967	0
427	20250121	123000	84774781	967	967	967	967	0
428	20250121	122900	84774781	967	967	967	967	0
429	20250121	122800	84774781	967	967	967	967	0
430	20250121	122700	84774781	967	967	967	967	0
431	20250121	122600	84774781	967	967	967	967	0
432	20250121	122500	84774781	967	967	967	967	64
433	20250121	122400	84712893	967	967	967	967	17
434	20250121	122300	84696454	967	967	967	967	117
435	20250121	122200	84583315	967	967	967	967	0
436	20250121	122100	84583315	967	967	967	967	0
437	20250121	122000	84583315	967	966	967	966	1655
438	20250121	121900	82984042	966	966	966	966	0
439	20250121	121800	82984042	966	966	966	966	0
440	20250121	121700	82984042	966	966	966	966	0
441	20250121	121600	82984042	966	966	966	966	50
442	20250121	121500	82935742	966	966	966	966	0
443	20250121	121400	82935742	966	966	966	966	1
444	20250121	121300	82934776	965	965	965	965	0
445	20250121	121200	82934776	965	965	965	965	0
446	20250121	121100	82934776	965	965	965	965	0
447	20250121	121000	82934776	965	965	965	965	0
448	20250121	120900	82934776	965	965	965	965	0
449	20250121	120800	82934776	965	965	965	965	3
450	20250121	120700	82931881	965	965	965	965	5
451	20250121	120600	82927056	967	967	967	967	0
452	20250121	120500	82927056	967	967	967	967	1
453	20250121	120400	82926089	966	966	966	966	156
454	20250121	120300	82775393	966	966	966	966	0
455	20250121	120200	82775393	966	966	966	966	0
456	20250121	120100	82775393	966	966	966	966	0
457	20250121	120000	82775393	966	966	966	966	0
458	20250121	115900	82775393	966	966	966	966	156
459	20250121	115800	82624697	966	966	966	966	0
460	20250121	115700	82624697	966	966	966	966	0
461	20250121	115600	82624697	966	966	966	966	2
462	20250121	115500	82622765	963	966	966	963	2
463	20250121	115400	82620836	962	962	962	962	0
464	20250121	115300	82620836	962	962	962	962	209
465	20250121	115200	82419778	962	963	963	962	413
466	20250121	115100	82022074	966	966	966	966	1
467	20250121	115000	82021108	966	966	966	966	3
468	20250121	114900	82018210	966	966	966	966	0
469	20250121	114800	82018210	966	966	966	966	1
470	20250121	114700	82017244	963	963	963	963	0
471	20250121	114600	82017244	963	963	963	963	0
472	20250121	114500	82017244	963	966	966	963	6
473	20250121	114400	82011463	962	962	962	962	0
474	20250121	114300	82011463	962	963	963	962	1120
475	20250121	114200	80933654	966	966	966	966	0
476	20250121	114100	80933654	966	966	966	966	0
477	20250121	114000	80933654	966	966	966	966	0
478	20250121	113900	80933654	966	966	966	966	101
479	20250121	113800	80836088	963	963	963	963	0
480	20250121	113700	80836088	963	963	963	963	1000
481	20250121	113600	79873088	963	963	963	963	0
482	20250121	113500	79873088	963	963	963	963	0
483	20250121	113400	79873088	963	964	964	963	800
484	20250121	113300	79102366	967	967	967	967	0
485	20250121	113200	79102366	967	967	967	967	0
486	20250121	113100	79102366	967	967	967	967	0
487	20250121	113000	79102366	967	967	967	967	0
488	20250121	112900	79102366	967	967	967	967	0
489	20250121	112800	79102366	967	967	967	967	1
490	20250121	112700	79101399	962	962	962	962	0
491	20250121	112600	79101399	962	962	962	962	0
492	20250121	112500	79101399	962	962	962	962	0
493	20250121	112400	79101399	962	962	962	962	0
494	20250121	112300	79101399	962	962	962	962	0
495	20250121	112200	79101399	962	962	962	962	0
496	20250121	112100	79101399	962	962	962	962	0
497	20250121	112000	79101399	962	962	962	962	0
498	20250121	111900	79101399	962	962	962	962	0
499	20250121	111800	79101399	962	962	962	962	0
500	20250121	111700	79101399	962	962	962	962	0
501	20250121	111600	79101399	962	962	962	962	0
502	20250121	111500	79101399	962	962	962	962	0
503	20250121	111400	79101399	962	962	962	962	0
504	20250121	111300	79101399	962	962	962	962	0
505	20250121	111200	79101399	962	962	962	962	200
506	20250121	111100	78908999	965	965	965	965	1038
507	20250121	111000	77907329	965	965	965	965	0
508	20250121	110900	77907329	965	965	965	965	171
509	20250121	110800	77742314	965	965	965	965	1
510	20250121	110700	77741349	963	964	964	963	2115
511	20250121	110600	75704603	963	964	964	963	37
512	20250121	110500	75668941	965	966	966	965	15
513	20250121	110400	75654455	969	969	969	969	0
514	20250121	110300	75654455	969	969	969	969	0
515	20250121	110200	75654455	969	967	969	967	32
516	20250121	110100	75623508	969	969	969	969	0
517	20250121	110000	75623508	969	969	969	969	0
518	20250121	105900	75623508	969	969	969	969	0
519	20250121	105800	75623508	969	969	969	969	0
520	20250121	105700	75623508	969	969	969	969	0
521	20250121	105600	75623508	969	969	969	969	0
522	20250121	105500	75623508	969	969	969	969	0
523	20250121	105400	75623508	969	969	969	969	1
524	20250121	105300	75622539	969	969	969	969	1
525	20250121	105200	75621570	969	969	969	969	50
526	20250121	105100	75573120	969	969	969	969	0
527	20250121	105000	75573120	969	969	969	969	0
528	20250121	104900	75573120	969	969	969	969	8
529	20250121	104800	75565368	966	966	966	966	2186
530	20250121	104700	73453692	967	967	967	967	0
531	20250121	104600	73453692	967	967	967	967	0
532	20250121	104500	73453692	967	967	967	967	0
533	20250121	104400	73453692	967	967	967	967	0
534	20250121	104300	73453692	967	967	967	967	0
535	20250121	104200	73453692	967	967	967	967	0
536	20250121	104100	73453692	967	967	967	967	1
537	20250121	104000	73452725	964	964	964	964	0
538	20250121	103900	73452725	964	964	964	964	0
539	20250121	103800	73452725	964	964	964	964	4024
540	20250121	103700	69573589	964	966	966	964	1904
541	20250121	103600	67736027	968	966	968	966	328
542	20250121	103500	67419177	968	968	968	968	4
543	20250121	103400	67415305	968	968	968	968	0
544	20250121	103300	67415305	968	968	968	968	0
545	20250121	103200	67415305	968	968	968	968	0
546	20250121	103100	67415305	968	968	968	968	0
547	20250121	103000	67415305	968	968	968	968	2
548	20250121	102900	67413369	968	968	968	968	10
549	20250121	102800	67403689	969	969	969	969	5
550	20250121	102700	67398844	969	969	969	969	0
551	20250121	102600	67398844	969	969	969	969	0
552	20250121	102500	67398844	969	969	969	969	0
553	20250121	102400	67398844	969	969	969	969	10
554	20250121	102300	67389154	969	969	969	969	0
555	20250121	102200	67389154	969	969	969	966	2011
556	20250121	102100	65445597	969	969	969	969	5
557	20250121	102000	65440752	969	969	969	969	0
558	20250121	101900	65440752	969	969	969	969	1
559	20250121	101800	65439783	969	969	969	969	0
560	20250121	101700	65439783	969	969	969	969	5
561	20250121	101600	65434938	969	969	969	967	315
562	20250121	101500	65130311	967	967	967	967	0
563	20250121	101400	65130311	967	967	967	967	0
564	20250121	101300	65130311	967	967	967	967	0
565	20250121	101200	65130311	967	967	967	967	0
566	20250121	101100	65130311	967	967	967	967	0
567	20250121	101000	65130311	967	967	967	967	11
568	20250121	100900	65119674	969	969	969	969	0
569	20250121	100800	65119674	969	969	969	969	0
570	20250121	100700	65119674	969	969	969	966	54
571	20250121	100600	65067351	969	969	969	969	2
572	20250121	100500	65065413	969	967	969	966	5002
573	20250121	100400	60232639	968	968	968	968	100
574	20250121	100300	60135839	968	968	968	968	0
575	20250121	100200	60135839	968	968	968	968	0
576	20250121	100100	60135839	968	968	968	968	14
577	20250121	100000	60122287	967	967	967	967	0
578	20250121	095900	60122287	967	967	967	967	50
579	20250121	095800	60073937	966	966	966	966	0
580	20250121	095700	60073937	966	969	969	966	5512
581	20250121	095600	54741909	968	968	968	968	2615
582	20250121	095500	52210589	968	968	968	968	500
583	20250121	095400	51726589	968	971	971	968	211
584	20250121	095300	51522238	968	968	968	968	96
585	20250121	095200	51429310	973	973	973	973	0
586	20250121	095100	51429310	973	973	973	973	0
587	20250121	095000	51429310	973	973	973	973	0
588	20250121	094900	51429310	973	973	973	973	0
589	20250121	094800	51429310	973	973	973	973	0
590	20250121	094700	51429310	973	973	973	973	0
591	20250121	094600	51429310	973	973	973	973	0
592	20250121	094500	51429310	973	966	973	966	21
593	20250121	094400	51409017	968	968	968	968	838
594	20250121	094300	50597833	968	968	968	968	10
595	20250121	094200	50588153	967	967	968	967	770
596	20250121	094100	49843542	968	970	973	968	1550
597	20250121	094000	48341814	970	970	970	970	0
598	20250121	093900	48341814	970	970	970	970	0
599	20250121	093800	48341814	970	970	970	970	0
600	20250121	093700	48341814	970	970	970	970	0
601	20250121	093600	48341814	970	973	973	970	808
602	20250121	093500	47557109	975	975	975	975	400
603	20250121	093400	47167109	975	975	975	975	457
604	20250121	093300	46721534	975	975	975	975	543
605	20250121	093200	46192109	974	977	977	974	1320
606	20250121	093100	44905949	983	983	983	983	0
607	20250121	093000	44905949	983	983	983	983	0
608	20250121	092900	44905949	983	983	983	983	0
609	20250121	092800	44905949	983	980	983	980	3
610	20250121	092700	44903004	983	981	983	981	4
611	20250121	092600	44899076	982	976	982	976	115
612	20250121	092500	44786802	976	976	976	976	0
613	20250121	092400	44786802	976	976	976	976	0
614	20250121	092300	44786802	976	976	976	976	1147
615	20250121	092200	43667330	976	977	977	976	4234
616	20250121	092100	39534404	979	979	979	979	1
617	20250121	092000	39533425	980	980	980	980	1964
618	20250121	091900	37608705	980	980	980	980	1
619	20250121	091800	37607725	982	978	982	978	1040
620	20250121	091700	36589392	979	978	979	978	4
621	20250121	091600	36585479	977	976	977	976	205
622	20250121	091500	36385299	978	978	978	978	151
623	20250121	091400	36237621	979	979	979	979	224
624	20250121	091300	36018325	979	982	982	979	28
625	20250121	091200	35990892	982	982	982	982	30
626	20250121	091100	35961432	979	980	983	979	1863
627	20250121	091000	34135975	980	975	980	975	11819
628	20250121	090900	22600442	975	975	975	975	0
629	20250121	090800	22600442	975	974	975	971	1301
630	20250121	090700	21334787	975	980	980	975	3309
631	20250121	090600	18101118	980	980	980	977	807
632	20250121	090500	17311907	977	977	977	977	6192
633	20250121	090400	11262323	977	977	977	977	0
634	20250121	090300	11262323	977	980	980	977	5060
635	20250121	090200	6311180	979	979	979	979	0
636	20250121	090100	6311180	979	979	979	979	0
637	20250121	090000	6311180	979	980	980	979	6441