KissMeData/016880/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190300	311707331	920	920	920	920	14607
3	20250108	190200	311707331	920	920	920	920	0
4	20250108	190100	311707331	920	920	920	920	0
5	20250108	190000	311707331	920	920	920	920	0
6	20250108	185900	311707331	920	920	920	920	0
7	20250108	185800	311707331	920	920	920	920	0
8	20250108	185700	311707331	920	920	920	920	0
9	20250108	185600	311707331	920	920	920	920	0
10	20250108	185500	311707331	920	920	920	920	0
11	20250108	185400	311707331	920	920	920	920	0
12	20250108	185300	311707331	920	920	920	920	0
13	20250108	185200	311707331	920	920	920	920	0
14	20250108	185100	311707331	920	920	920	920	0
15	20250108	185000	311707331	920	920	920	920	0
16	20250108	184900	311707331	920	920	920	920	0
17	20250108	184800	311707331	920	920	920	920	0
18	20250108	184700	311707331	920	920	920	920	0
19	20250108	184600	311707331	920	920	920	920	0
20	20250108	184500	311707331	920	920	920	920	0
21	20250108	184400	311707331	920	920	920	920	0
22	20250108	184300	311707331	920	920	920	920	0
23	20250108	184200	311707331	920	920	920	920	0
24	20250108	184100	311707331	920	920	920	920	0
25	20250108	184000	311707331	920	920	920	920	0
26	20250108	183900	311707331	920	920	920	920	0
27	20250108	183800	311707331	920	920	920	920	0
28	20250108	183700	311707331	920	920	920	920	0
29	20250108	183600	311707331	920	920	920	920	0
30	20250108	183500	311707331	920	920	920	920	0
31	20250108	183400	311707331	920	920	920	920	0
32	20250108	183300	311707331	920	920	920	920	14607
33	20250108	183200	311707331	920	920	920	920	0
34	20250108	183100	311707331	920	920	920	920	0
35	20250108	183000	311707331	920	920	920	920	0
36	20250108	182900	311707331	920	920	920	920	0
37	20250108	182800	311707331	920	920	920	920	0
38	20250108	182700	311707331	920	920	920	920	0
39	20250108	182600	311707331	920	920	920	920	0
40	20250108	182500	311707331	920	920	920	920	0
41	20250108	182400	311707331	920	920	920	920	0
42	20250108	182300	311707331	920	920	920	920	0
43	20250108	182200	311707331	920	920	920	920	0
44	20250108	182100	311707331	920	920	920	920	0
45	20250108	182000	311707331	920	920	920	920	0
46	20250108	181900	311707331	920	920	920	920	0
47	20250108	181800	311707331	920	920	920	920	0
48	20250108	181700	311707331	920	920	920	920	0
49	20250108	181600	311707331	920	920	920	920	0
50	20250108	181500	311707331	920	920	920	920	0
51	20250108	181400	311707331	920	920	920	920	0
52	20250108	181300	311707331	920	920	920	920	0
53	20250108	181200	311707331	920	920	920	920	0
54	20250108	181100	311707331	920	920	920	920	0
55	20250108	181000	311707331	920	920	920	920	0
56	20250108	180900	311707331	920	920	920	920	0
57	20250108	180800	311707331	920	920	920	920	0
58	20250108	180700	311707331	920	920	920	920	0
59	20250108	180600	311707331	920	920	920	920	0
60	20250108	180500	311707331	920	920	920	920	0
61	20250108	180400	311707331	920	920	920	920	0
62	20250108	180300	311707331	920	920	920	920	14607
63	20250108	180200	311707331	920	920	920	920	0
64	20250108	180100	311707331	920	920	920	920	0
65	20250108	180000	311707331	920	920	920	920	0
66	20250108	175900	311707331	920	920	920	920	0
67	20250108	175800	311707331	920	920	920	920	0
68	20250108	175700	311707331	920	920	920	920	0
69	20250108	175600	311707331	920	920	920	920	0
70	20250108	175500	311707331	920	920	920	920	0
71	20250108	175400	311707331	920	920	920	920	0
72	20250108	175300	311707331	920	920	920	920	0
73	20250108	175200	311707331	920	920	920	920	0
74	20250108	175100	311707331	920	920	920	920	0
75	20250108	175000	311707331	920	920	920	920	0
76	20250108	174900	311707331	920	920	920	920	0
77	20250108	174800	311707331	920	920	920	920	0
78	20250108	174700	311707331	920	920	920	920	0
79	20250108	174600	311707331	920	920	920	920	0
80	20250108	174500	311707331	920	920	920	920	0
81	20250108	174400	311707331	920	920	920	920	0
82	20250108	174300	311707331	920	920	920	920	0
83	20250108	174200	311707331	920	920	920	920	0
84	20250108	174100	311707331	920	920	920	920	0
85	20250108	174000	311707331	920	920	920	920	0
86	20250108	173900	311707331	920	920	920	920	0
87	20250108	173800	311707331	920	920	920	920	0
88	20250108	173700	311707331	920	920	920	920	0
89	20250108	173600	311707331	920	920	920	920	0
90	20250108	173500	311707331	920	920	920	920	0
91	20250108	173400	311707331	920	920	920	920	0
92	20250108	173300	311707331	920	920	920	920	14607
93	20250108	173200	311707331	920	920	920	920	0
94	20250108	173100	311707331	920	920	920	920	0
95	20250108	173000	311707331	920	920	920	920	0
96	20250108	172900	311707331	920	920	920	920	0
97	20250108	172800	311707331	920	920	920	920	0
98	20250108	172700	311707331	920	920	920	920	0
99	20250108	172600	311707331	920	920	920	920	0
100	20250108	172500	311707331	920	920	920	920	0
101	20250108	172400	311707331	920	920	920	920	0
102	20250108	172300	311707331	920	920	920	920	0
103	20250108	172200	311707331	920	920	920	920	0
104	20250108	172100	311707331	920	920	920	920	0
105	20250108	172000	311707331	920	920	920	920	0
106	20250108	171900	311707331	920	920	920	920	0
107	20250108	171800	311707331	920	920	920	920	0
108	20250108	171700	311707331	920	920	920	920	0
109	20250108	171600	311707331	920	920	920	920	0
110	20250108	171500	311707331	920	920	920	920	0
111	20250108	171400	311707331	920	920	920	920	0
112	20250108	171300	311707331	920	920	920	920	0
113	20250108	171200	311707331	920	920	920	920	0
114	20250108	171100	311707331	920	920	920	920	0
115	20250108	171000	311707331	920	920	920	920	0
116	20250108	170900	311707331	920	920	920	920	0
117	20250108	170800	311707331	920	920	920	920	0
118	20250108	170700	311707331	920	920	920	920	0
119	20250108	170600	311707331	920	920	920	920	0
120	20250108	170500	311707331	920	920	920	920	0
121	20250108	170400	311707331	920	920	920	920	0
122	20250108	170300	311707331	920	920	920	920	14607
123	20250108	170200	311707331	920	920	920	920	0
124	20250108	170100	311707331	920	920	920	920	0
125	20250108	170000	311707331	920	920	920	920	0
126	20250108	165900	311707331	920	920	920	920	0
127	20250108	165800	311707331	920	920	920	920	0
128	20250108	165700	311707331	920	920	920	920	0
129	20250108	165600	311707331	920	920	920	920	0
130	20250108	165500	311707331	920	920	920	920	0
131	20250108	165400	311707331	920	920	920	920	0
132	20250108	165300	311707331	920	920	920	920	0
133	20250108	165200	311707331	920	920	920	920	0
134	20250108	165100	311707331	920	920	920	920	0
135	20250108	165000	311707331	920	920	920	920	0
136	20250108	164900	311707331	920	920	920	920	0
137	20250108	164800	311707331	920	920	920	920	0
138	20250108	164700	311707331	920	920	920	920	0
139	20250108	164600	311707331	920	920	920	920	0
140	20250108	164500	311707331	920	920	920	920	0
141	20250108	164400	311707331	920	920	920	920	0
142	20250108	164300	311707331	920	920	920	920	0
143	20250108	164200	311707331	920	920	920	920	0
144	20250108	164100	311707331	920	920	920	920	0
145	20250108	164000	311707331	920	920	920	920	0
146	20250108	163900	311707331	920	920	920	920	0
147	20250108	163800	311707331	920	920	920	920	0
148	20250108	163700	311707331	920	920	920	920	0
149	20250108	163600	311707331	920	920	920	920	0
150	20250108	163500	311707331	920	920	920	920	0
151	20250108	163400	311707331	920	920	920	920	0
152	20250108	163300	311707331	920	920	920	920	14607
153	20250108	163200	311707331	920	920	920	920	0
154	20250108	163100	311707331	920	920	920	920	0
155	20250108	163000	311707331	920	920	920	920	0
156	20250108	162900	311707331	920	920	920	920	0
157	20250108	162800	311707331	920	920	920	920	0
158	20250108	162700	311707331	920	920	920	920	0
159	20250108	162600	311707331	920	920	920	920	0
160	20250108	162500	311707331	920	920	920	920	0
161	20250108	162400	311707331	920	920	920	920	0
162	20250108	162300	311707331	920	920	920	920	0
163	20250108	162200	311707331	920	920	920	920	0
164	20250108	162100	311707331	920	920	920	920	0
165	20250108	162000	311707331	920	920	920	920	0
166	20250108	161900	311707331	920	920	920	920	0
167	20250108	161800	311707331	920	920	920	920	0
168	20250108	161700	311707331	920	920	920	920	0
169	20250108	161600	311707331	920	920	920	920	0
170	20250108	161500	311707331	920	920	920	920	0
171	20250108	161400	311707331	920	920	920	920	0
172	20250108	161300	311707331	920	920	920	920	0
173	20250108	161200	311707331	920	920	920	920	0
174	20250108	161100	311707331	920	920	920	920	0
175	20250108	161000	311707331	920	920	920	920	0
176	20250108	160900	311707331	920	920	920	920	0
177	20250108	160800	311707331	920	920	920	920	0
178	20250108	160700	311707331	920	920	920	920	0
179	20250108	160600	311707331	920	920	920	920	0
180	20250108	160500	311707331	920	920	920	920	0
181	20250108	160400	311707331	920	920	920	920	0
182	20250108	160300	311707331	920	920	920	920	14607
183	20250108	160200	311707331	920	920	920	920	0
184	20250108	160100	311707331	920	920	920	920	0
185	20250108	160000	311707331	920	920	920	920	0
186	20250108	155900	311707331	920	920	920	920	0
187	20250108	155800	311707331	920	920	920	920	0
188	20250108	155700	311707331	920	920	920	920	0
189	20250108	155600	311707331	920	920	920	920	0
190	20250108	155500	311707331	920	920	920	920	0
191	20250108	155400	311707331	920	920	920	920	0
192	20250108	155300	311707331	920	920	920	920	0
193	20250108	155200	311707331	920	920	920	920	0
194	20250108	155100	311707331	920	920	920	920	0
195	20250108	155000	311707331	920	920	920	920	0
196	20250108	154900	311707331	920	920	920	920	0
197	20250108	154800	311707331	920	920	920	920	0
198	20250108	154700	311707331	920	920	920	920	0
199	20250108	154600	311707331	920	920	920	920	0
200	20250108	154500	311707331	920	920	920	920	0
201	20250108	154400	311707331	920	920	920	920	0
202	20250108	154300	311707331	920	920	920	920	0
203	20250108	154200	311707331	920	920	920	920	0
204	20250108	154100	311707331	920	920	920	920	0
205	20250108	154000	311707331	920	920	920	920	0
206	20250108	153900	311707331	920	920	920	920	0
207	20250108	153800	311707331	920	920	920	920	0
208	20250108	153700	311707331	920	920	920	920	0
209	20250108	153600	311707331	920	920	920	920	0
210	20250108	153500	311707331	920	920	920	920	0
211	20250108	153400	311707331	920	920	920	920	0
212	20250108	153300	311707331	920	920	920	920	14607
213	20250108	153200	311707331	920	920	920	920	0
214	20250108	153100	311707331	920	920	920	920	0
215	20250108	153000	311707331	920	920	920	920	14607
216	20250108	152900	298268891	926	926	926	926	0
217	20250108	152800	298268891	926	926	926	926	0
218	20250108	152700	298268891	926	926	926	926	0
219	20250108	152600	298268891	926	926	926	926	0
220	20250108	152500	298268891	926	926	926	926	0
221	20250108	152400	298268891	926	926	926	926	0
222	20250108	152300	298268891	926	926	926	926	0
223	20250108	152200	298268891	926	926	926	926	0
224	20250108	152100	298268891	926	926	926	926	0
225	20250108	152000	298268891	926	926	926	926	0
226	20250108	151900	298268891	926	921	926	921	3015
227	20250108	151800	295491966	922	923	923	922	6547
228	20250108	151700	289454524	926	926	926	926	10
229	20250108	151600	289445264	923	923	926	923	226
230	20250108	151500	289236663	924	925	925	924	6365
231	20250108	151400	283354846	926	926	926	926	150
232	20250108	151300	283215946	926	926	926	926	471
233	20250108	151200	282779800	924	924	924	924	198
234	20250108	151100	282596848	926	925	926	925	2
235	20250108	151000	282594997	925	925	925	925	38
236	20250108	150900	282559847	925	925	925	925	56
237	20250108	150800	282508047	925	925	925	925	1
238	20250108	150700	282507122	922	924	924	922	10
239	20250108	150600	282497893	925	925	925	925	4
240	20250108	150500	282494193	925	923	925	922	4604
241	20250108	150400	278244764	923	923	923	923	0
242	20250108	150300	278244764	923	928	928	923	2798
243	20250108	150200	275659743	928	927	928	927	2148
244	20250108	150100	273668546	927	927	927	927	0
245	20250108	150000	273668546	927	925	927	925	900
246	20250108	145900	272835246	927	927	927	927	14
247	20250108	145800	272822268	928	927	928	926	5374
248	20250108	145700	267845430	927	927	928	927	139
249	20250108	145600	267716567	928	928	928	928	11
250	20250108	145500	267706359	928	928	928	928	0
251	20250108	145400	267706359	928	928	928	928	0
252	20250108	145300	267706359	928	928	928	928	0
253	20250108	145200	267706359	928	928	928	928	70
254	20250108	145100	267641399	928	925	928	925	110
255	20250108	145000	267539619	926	928	928	926	14
256	20250108	144900	267526633	928	927	928	926	41
257	20250108	144800	267488645	927	928	928	926	314
258	20250108	144700	267197726	925	927	927	925	3000
259	20250108	144600	264419330	927	929	929	927	4502
260	20250108	144500	260245972	927	929	929	927	5102
261	20250108	144400	255516264	929	927	929	927	141
262	20250108	144300	255385277	929	929	929	929	30
263	20250108	144200	255357407	929	927	929	927	188
264	20250108	144100	255182891	927	928	929	927	4678
265	20250108	144000	250845009	927	928	929	927	5322
266	20250108	143900	245908093	927	928	928	927	4256
267	20250108	143800	241959025	928	931	931	928	2513
268	20250108	143700	239625154	930	931	931	930	200
269	20250108	143600	239439054	932	932	932	932	6
270	20250108	143500	239433462	932	932	932	932	317
271	20250108	143400	239138018	932	932	932	931	190
272	20250108	143300	238961038	932	933	933	932	138
273	20250108	143200	238832392	930	930	933	930	2253
274	20250108	143100	236733055	932	930	932	930	6
275	20250108	143000	236727471	932	932	932	932	0
276	20250108	142900	236727471	932	932	932	932	0
277	20250108	142800	236727471	932	931	932	931	101
278	20250108	142700	236633436	931	929	932	929	23
279	20250108	142600	236612033	930	932	932	930	12
280	20250108	142500	236600869	930	932	932	930	130
281	20250108	142400	236479739	932	932	932	932	110
282	20250108	142300	236377219	932	929	932	928	18350
283	20250108	142200	219345570	931	930	931	930	385
284	20250108	142100	218987210	930	930	930	930	1
285	20250108	142000	218986280	930	928	930	928	82
286	20250108	141900	218910142	930	930	930	930	1
287	20250108	141800	218909212	928	929	930	928	510
288	20250108	141700	218435915	929	930	930	929	19
289	20250108	141600	218418263	930	930	930	927	9005
290	20250108	141500	210070613	927	927	930	927	131
291	20250108	141400	209949173	927	928	928	927	1372
292	20250108	141300	208675958	928	931	931	928	3006
293	20250108	141200	205886067	931	929	931	929	194
294	20250108	141100	205705839	929	928	929	928	256
295	20250108	141000	205468270	926	927	928	926	8
296	20250108	140900	205460859	927	928	928	927	1293
297	20250108	140800	204262238	929	929	929	929	57
298	20250108	140700	204209285	931	931	931	931	1
299	20250108	140600	204208354	931	931	931	929	61
300	20250108	140500	204151663	929	930	930	929	1000
301	20250108	140400	203222662	931	931	931	931	1
302	20250108	140300	203221731	933	933	933	933	1
303	20250108	140200	203220798	933	933	933	933	100
304	20250108	140100	203127498	933	933	933	933	214
305	20250108	140000	202927836	933	933	933	933	1
306	20250108	135900	202926903	934	931	934	931	1548
307	20250108	135800	201483961	931	929	931	929	40
308	20250108	135700	201446741	930	930	930	930	0
309	20250108	135600	201446741	930	927	930	927	6119
310	20250108	135500	195758807	927	927	927	922	93
311	20250108	135400	195672601	927	927	927	927	0
312	20250108	135300	195672601	927	927	927	927	10
313	20250108	135200	195663331	927	927	927	927	0
314	20250108	135100	195663331	927	923	927	923	14
315	20250108	135000	195650401	927	927	927	927	0
316	20250108	134900	195650401	927	927	927	927	1
317	20250108	134800	195649474	922	925	927	922	336
318	20250108	134700	195338662	925	925	925	925	0
319	20250108	134600	195338662	925	925	925	922	14
320	20250108	134500	195325721	922	922	922	922	0
321	20250108	134400	195325721	922	923	923	922	253
322	20250108	134300	195092205	925	925	925	925	0
323	20250108	134200	195092205	925	923	925	923	10
324	20250108	134100	195082973	923	925	925	923	203
325	20250108	134000	194895204	925	925	925	925	0
326	20250108	133900	194895204	925	925	925	925	0
327	20250108	133800	194895204	925	925	925	925	19
328	20250108	133700	194877629	925	925	925	925	0
329	20250108	133600	194877629	925	925	925	925	10
330	20250108	133500	194868379	925	923	925	923	59
331	20250108	133400	194813891	924	924	924	924	3
332	20250108	133300	194811119	925	925	925	925	10
333	20250108	133200	194801869	925	925	925	925	10
334	20250108	133100	194792619	925	925	925	925	0
335	20250108	133000	194792619	925	925	925	925	1
336	20250108	132900	194791694	925	928	928	925	562
337	20250108	132800	194271811	925	925	925	925	8000
338	20250108	132700	186871811	928	926	928	925	10009
339	20250108	132600	177610602	925	926	927	925	301
340	20250108	132500	177331869	926	925	926	925	268
341	20250108	132400	177083968	925	925	925	925	200
342	20250108	132300	176898968	925	924	925	924	1534
343	20250108	132200	175481293	922	924	924	922	701
344	20250108	132100	174834969	924	924	924	924	0
345	20250108	132000	174834969	924	923	924	922	183
346	20250108	131900	174666220	924	923	924	923	7
347	20250108	131800	174659758	923	923	923	923	100
348	20250108	131700	174567458	922	923	923	922	2986
349	20250108	131600	171811384	924	924	924	924	297
350	20250108	131500	171536956	924	925	925	924	150
351	20250108	131400	171398233	926	926	926	926	0
352	20250108	131300	171398233	926	926	926	926	0
353	20250108	131200	171398233	926	926	926	926	0
354	20250108	131100	171398233	926	925	926	925	249
355	20250108	131000	171167907	925	925	925	925	548
356	20250108	130900	170661007	926	926	926	926	1
357	20250108	130800	170660081	925	926	926	925	1306
358	20250108	130700	169452029	926	926	926	926	1
359	20250108	130600	169451103	926	926	926	926	1
360	20250108	130500	169450177	925	924	926	924	918
361	20250108	130400	168601683	923	923	923	923	0
362	20250108	130300	168601683	923	925	925	923	1034
363	20250108	130200	167646997	926	926	926	926	0
364	20250108	130100	167646997	926	927	927	926	13
365	20250108	130000	167634958	927	927	927	927	10
366	20250108	125900	167625688	927	927	927	927	0
367	20250108	125800	167625688	927	927	927	927	10
368	20250108	125700	167616418	926	926	926	926	0
369	20250108	125600	167616418	926	926	926	926	0
370	20250108	125500	167616418	926	926	926	926	80
371	20250108	125400	167542338	926	926	926	926	100
372	20250108	125300	167449738	926	926	926	926	100
373	20250108	125200	167357138	927	926	927	926	11
374	20250108	125100	167346951	926	926	926	926	716
375	20250108	125000	166683935	926	926	926	926	73
376	20250108	124900	166616337	926	926	926	926	11
377	20250108	124800	166606151	924	924	924	924	1000
378	20250108	124700	165682151	924	924	924	924	0
379	20250108	124600	165682151	924	924	924	924	0
380	20250108	124500	165682151	924	924	924	924	5
381	20250108	124400	165677531	926	926	926	926	45
382	20250108	124300	165635861	925	924	925	924	504
383	20250108	124200	165169761	925	925	925	925	11
384	20250108	124100	165159586	925	924	925	924	248
385	20250108	124000	164930433	923	923	923	923	168
386	20250108	123900	164775369	922	922	922	922	0
387	20250108	123800	164775369	922	924	924	922	909
388	20250108	123700	163937217	923	923	923	923	10
389	20250108	123600	163927987	923	923	923	923	50
390	20250108	123500	163881837	924	924	924	924	0
391	20250108	123400	163881837	924	922	924	922	1169
392	20250108	123300	162801781	925	925	925	925	0
393	20250108	123200	162801781	925	925	925	925	0
394	20250108	123100	162801781	925	925	925	925	0
395	20250108	123000	162801781	925	922	925	921	1212
396	20250108	122900	161685401	921	925	925	921	12
397	20250108	122800	161674339	925	923	925	921	1462
398	20250108	122700	160327262	923	924	925	923	27
399	20250108	122600	160302320	925	924	925	924	30
400	20250108	122500	160274589	924	924	924	924	0
401	20250108	122400	160274589	924	924	924	924	161
402	20250108	122300	160125825	925	925	925	925	0
403	20250108	122200	160125825	925	924	925	924	240
404	20250108	122100	159903845	921	921	921	921	0
405	20250108	122000	159903845	921	921	921	921	273
406	20250108	121900	159652412	921	924	924	921	81
407	20250108	121800	159577781	921	921	921	921	236
408	20250108	121700	159360425	924	924	924	924	0
409	20250108	121600	159360425	924	924	924	924	1
410	20250108	121500	159359501	921	924	924	921	2927
411	20250108	121400	156663725	924	924	924	924	10
412	20250108	121300	156654485	924	922	924	922	510
413	20250108	121200	156183783	921	921	921	921	0
414	20250108	121100	156183783	921	921	921	921	0
415	20250108	121000	156183783	921	921	921	921	0
416	20250108	120900	156183783	921	921	921	921	0
417	20250108	120800	156183783	921	921	921	921	150
418	20250108	120700	156045633	923	923	923	923	0
419	20250108	120600	156045633	923	923	923	923	101
420	20250108	120500	155952410	923	922	923	922	10
421	20250108	120400	155943186	921	922	922	921	2501
422	20250108	120300	153639764	922	922	922	922	230
423	20250108	120200	153427704	921	922	922	921	262
424	20250108	120100	153186300	925	922	925	922	610
425	20250108	120000	152623850	921	924	924	921	3783
426	20250108	115900	149135887	926	926	926	926	0
427	20250108	115800	149135887	926	926	926	926	10
428	20250108	115700	149126627	923	923	923	923	0
429	20250108	115600	149126627	923	924	924	923	400
430	20250108	115500	148757304	924	924	926	924	20
431	20250108	115400	148738804	926	926	926	926	25
432	20250108	115300	148715654	926	926	926	926	0
433	20250108	115200	148715654	926	926	926	926	0
434	20250108	115100	148715654	926	926	926	926	10
435	20250108	115000	148706394	924	924	924	924	176
436	20250108	114900	148543770	926	926	926	926	0
437	20250108	114800	148543770	926	926	926	926	10
438	20250108	114700	148534510	925	925	925	925	39
439	20250108	114600	148498435	926	926	926	926	0
440	20250108	114500	148498435	926	926	926	926	100
441	20250108	114400	148405835	926	926	926	926	0
442	20250108	114300	148405835	926	926	926	926	0
443	20250108	114200	148405835	926	926	926	926	0
444	20250108	114100	148405835	926	926	926	926	0
445	20250108	114000	148405835	926	926	926	926	0
446	20250108	113900	148405835	926	926	926	926	0
447	20250108	113800	148405835	926	926	926	926	0
448	20250108	113700	148405835	926	926	926	926	0
449	20250108	113600	148405835	926	926	926	926	0
450	20250108	113500	148405835	926	926	926	926	0
451	20250108	113400	148405835	926	925	926	925	2743
452	20250108	113300	145866943	925	925	925	925	0
453	20250108	113200	145866943	925	925	925	925	219
454	20250108	113100	145664368	926	926	926	926	1
455	20250108	113000	145663442	926	926	926	926	1825
456	20250108	112900	143973492	926	927	927	926	218
457	20250108	112800	143771623	928	928	928	928	0
458	20250108	112700	143771623	928	928	928	928	1
459	20250108	112600	143770695	929	929	929	929	19
460	20250108	112500	143753044	929	929	929	929	2
461	20250108	112400	143751186	929	929	929	929	10
462	20250108	112300	143741896	926	928	928	926	621
463	20250108	112200	143166759	929	929	929	929	0
464	20250108	112100	143166759	929	929	929	929	0
465	20250108	112000	143166759	929	929	929	929	0
466	20250108	111900	143166759	929	929	929	929	15
467	20250108	111800	143152824	928	928	928	928	0
468	20250108	111700	143152824	928	928	928	928	100
469	20250108	111600	143060024	929	929	929	929	0
470	20250108	111500	143060024	929	929	930	929	696
471	20250108	111400	142413020	930	930	930	930	10
472	20250108	111300	142403720	929	929	929	929	1
473	20250108	111200	142402791	929	929	929	929	32
474	20250108	111100	142373063	929	929	929	929	1
475	20250108	111000	142372134	927	927	927	927	101
476	20250108	110900	142278507	929	926	930	926	12
477	20250108	110800	142267361	930	930	930	930	4
478	20250108	110700	142263641	931	931	931	931	0
479	20250108	110600	142263641	931	926	931	926	115
480	20250108	110500	142157076	926	925	926	925	101
481	20250108	110400	142063551	931	926	931	925	3160
482	20250108	110300	139133607	926	929	929	926	1543
483	20250108	110200	137704488	929	929	929	929	258
484	20250108	110100	137464806	930	930	930	930	1
485	20250108	110000	137463876	930	930	930	930	1
486	20250108	105900	137462946	930	930	930	930	1201
487	20250108	105800	136346016	931	931	931	931	0
488	20250108	105700	136346016	931	930	931	930	101
489	20250108	105600	136252085	931	930	931	930	1610
490	20250108	105500	134754775	930	931	931	930	504
491	20250108	105400	134286051	931	931	931	931	61
492	20250108	105300	134229260	930	929	930	929	873
493	20250108	105200	133417731	929	931	931	929	502
494	20250108	105100	132951356	931	931	931	931	11
495	20250108	105000	132941115	931	931	931	931	150
496	20250108	104900	132801465	931	932	932	931	2
497	20250108	104800	132799602	932	932	932	932	3
498	20250108	104700	132796806	932	932	932	932	86
499	20250108	104600	132716654	932	933	933	932	4
500	20250108	104500	132712923	933	933	933	933	107
501	20250108	104400	132613092	933	932	933	932	1550
502	20250108	104300	131168336	932	932	932	932	212
503	20250108	104200	130970752	932	932	932	932	142
504	20250108	104100	130838408	930	933	933	929	8
505	20250108	104000	130830963	932	932	933	930	15797
506	20250108	103900	116138368	933	933	933	933	1
507	20250108	103800	116137435	932	933	933	932	201
508	20250108	103700	115950102	933	932	933	932	418
509	20250108	103600	115560516	932	931	932	931	110
510	20250108	103500	115458096	932	932	932	932	10
511	20250108	103400	115448776	931	931	931	931	436
512	20250108	103300	115042860	932	932	932	932	0
513	20250108	103200	115042860	932	932	932	932	100
514	20250108	103100	114949660	931	930	931	930	1594
515	20250108	103000	113467239	931	931	932	931	1241
516	20250108	102900	112310951	931	931	931	931	7
517	20250108	102800	112304434	932	929	932	929	5431
518	20250108	102700	107253661	929	927	929	927	8901
519	20250108	102600	98996018	923	923	923	923	20
520	20250108	102500	98977558	926	923	926	923	15
521	20250108	102400	98963683	925	925	925	925	11
522	20250108	102300	98953508	926	926	926	926	2162
523	20250108	102200	96951496	924	922	924	922	410
524	20250108	102100	96573451	922	923	923	922	221
525	20250108	102000	96369684	924	926	926	924	336
526	20250108	101900	96059204	924	926	926	924	1171
527	20250108	101800	94977180	924	924	924	924	0
528	20250108	101700	94977180	924	924	924	924	31
529	20250108	101600	94948536	926	926	926	926	10
530	20250108	101500	94939276	925	925	926	925	210
531	20250108	101400	94745016	925	925	925	923	615
532	20250108	101300	94177141	925	924	925	924	89
533	20250108	101200	94094895	924	924	924	924	121
534	20250108	101100	93983091	924	922	924	921	1205
535	20250108	101000	92872977	924	923	924	922	1885
536	20250108	100900	91133838	924	924	924	924	20
537	20250108	100800	91115358	926	926	926	926	510
538	20250108	100700	90643098	926	923	926	922	473
539	20250108	100600	90206852	926	925	926	925	170
540	20250108	100500	90049582	922	924	925	922	1045
541	20250108	100400	89086060	925	924	925	924	24
542	20250108	100300	89063874	924	924	925	923	7979
543	20250108	100200	81694594	924	928	928	924	11
544	20250108	100100	81684390	924	924	924	924	167
545	20250108	100000	81530082	924	924	924	924	25
546	20250108	095900	81506982	928	928	928	928	0
547	20250108	095800	81506982	928	928	928	924	172
548	20250108	095700	81348010	924	928	929	924	691
549	20250108	095600	80709269	929	929	929	929	0
550	20250108	095500	80709269	929	929	929	929	0
551	20250108	095400	80709269	929	929	929	929	0
552	20250108	095300	80709269	929	929	929	929	510
553	20250108	095200	80235479	929	928	929	928	610
554	20250108	095100	79669289	928	927	928	924	6760
555	20250108	095000	73418195	929	929	929	929	35
556	20250108	094900	73385680	929	928	929	928	291
557	20250108	094800	73115622	928	930	930	928	717
558	20250108	094700	72450146	930	930	930	930	1
559	20250108	094600	72449216	930	930	930	930	0
560	20250108	094500	72449216	930	930	930	930	510
561	20250108	094400	71974916	930	929	930	929	330
562	20250108	094300	71668316	930	930	930	930	0
563	20250108	094200	71668316	930	930	930	930	0
564	20250108	094100	71668316	930	930	930	930	32
565	20250108	094000	71638556	930	930	930	930	4351
566	20250108	093900	67592126	930	930	930	930	50
567	20250108	093800	67545626	930	929	930	929	1417
568	20250108	093700	66229202	929	930	930	929	6413
569	20250108	093600	60271511	930	929	930	929	3321
570	20250108	093500	57183024	929	928	929	928	2187
571	20250108	093400	55151411	929	929	929	929	6
572	20250108	093300	55145837	929	929	929	929	0
573	20250108	093200	55145837	929	929	929	929	0
574	20250108	093100	55145837	929	929	929	929	0
575	20250108	093000	55145837	929	929	929	929	15
576	20250108	092900	55131902	930	930	930	930	0
577	20250108	092800	55131902	930	930	930	930	0
578	20250108	092700	55131902	930	930	930	930	0
579	20250108	092600	55131902	930	929	930	929	1164
580	20250108	092500	54049921	930	930	930	930	0
581	20250108	092400	54049921	930	930	930	930	10
582	20250108	092300	54040621	925	925	925	925	27
583	20250108	092200	54015646	931	931	931	931	1
584	20250108	092100	54014715	924	926	926	924	6500
585	20250108	092000	48004370	926	930	930	926	1514
586	20250108	091900	46600245	930	929	930	929	5568
587	20250108	091800	41427473	928	928	928	928	1376
588	20250108	091700	40150545	928	928	928	928	10
589	20250108	091600	40141265	928	928	928	928	1
590	20250108	091500	40140337	929	924	929	924	333
591	20250108	091400	39832480	924	928	928	924	7777
592	20250108	091300	32640561	928	928	928	928	290
593	20250108	091200	32371441	924	928	928	924	6832
594	20250108	091100	26049533	928	930	930	928	3
595	20250108	091000	26046746	930	929	930	927	1344
596	20250108	090900	24798909	929	930	930	927	2611
597	20250108	090800	22375773	930	931	931	930	1769
598	20250108	090700	20729334	931	934	934	931	37
599	20250108	090600	20694821	935	937	937	933	648
600	20250108	090500	20088717	934	937	937	933	5751
601	20250108	090400	14716070	937	934	937	934	5025
602	20250108	090300	10017196	933	930	934	929	4005
603	20250108	090200	6286818	930	927	930	924	3969
604	20250108	090100	2602808	923	928	928	923	1600
605	20250108	090000	1118508	928	929	929	922	1204