KissMeData/016880/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	190200	137329502	906	906	906	906	4544
3	20250121	190100	137329502	906	906	906	906	0
4	20250121	190000	137329502	906	906	906	906	0
5	20250121	185900	137329502	906	906	906	906	0
6	20250121	185800	137329502	906	906	906	906	0
7	20250121	185700	137329502	906	906	906	906	0
8	20250121	185600	137329502	906	906	906	906	0
9	20250121	185500	137329502	906	906	906	906	0
10	20250121	185400	137329502	906	906	906	906	0
11	20250121	185300	137329502	906	906	906	906	0
12	20250121	185200	137329502	906	906	906	906	0
13	20250121	185100	137329502	906	906	906	906	0
14	20250121	185000	137329502	906	906	906	906	0
15	20250121	184900	137329502	906	906	906	906	0
16	20250121	184800	137329502	906	906	906	906	0
17	20250121	184700	137329502	906	906	906	906	0
18	20250121	184600	137329502	906	906	906	906	0
19	20250121	184500	137329502	906	906	906	906	0
20	20250121	184400	137329502	906	906	906	906	0
21	20250121	184300	137329502	906	906	906	906	0
22	20250121	184200	137329502	906	906	906	906	0
23	20250121	184100	137329502	906	906	906	906	0
24	20250121	184000	137329502	906	906	906	906	0
25	20250121	183900	137329502	906	906	906	906	0
26	20250121	183800	137329502	906	906	906	906	0
27	20250121	183700	137329502	906	906	906	906	0
28	20250121	183600	137329502	906	906	906	906	0
29	20250121	183500	137329502	906	906	906	906	0
30	20250121	183400	137329502	906	906	906	906	0
31	20250121	183300	137329502	906	906	906	906	0
32	20250121	183200	137329502	906	906	906	906	4544
33	20250121	183100	137329502	906	906	906	906	0
34	20250121	183000	137329502	906	906	906	906	0
35	20250121	182900	137329502	906	906	906	906	0
36	20250121	182800	137329502	906	906	906	906	0
37	20250121	182700	137329502	906	906	906	906	0
38	20250121	182600	137329502	906	906	906	906	0
39	20250121	182500	137329502	906	906	906	906	0
40	20250121	182400	137329502	906	906	906	906	0
41	20250121	182300	137329502	906	906	906	906	0
42	20250121	182200	137329502	906	906	906	906	0
43	20250121	182100	137329502	906	906	906	906	0
44	20250121	182000	137329502	906	906	906	906	0
45	20250121	181900	137329502	906	906	906	906	0
46	20250121	181800	137329502	906	906	906	906	0
47	20250121	181700	137329502	906	906	906	906	0
48	20250121	181600	137329502	906	906	906	906	0
49	20250121	181500	137329502	906	906	906	906	0
50	20250121	181400	137329502	906	906	906	906	0
51	20250121	181300	137329502	906	906	906	906	0
52	20250121	181200	137329502	906	906	906	906	0
53	20250121	181100	137329502	906	906	906	906	0
54	20250121	181000	137329502	906	906	906	906	0
55	20250121	180900	137329502	906	906	906	906	0
56	20250121	180800	137329502	906	906	906	906	0
57	20250121	180700	137329502	906	906	906	906	0
58	20250121	180600	137329502	906	906	906	906	0
59	20250121	180500	137329502	906	906	906	906	0
60	20250121	180400	137329502	906	906	906	906	0
61	20250121	180300	137329502	906	906	906	906	0
62	20250121	180200	137329502	906	906	906	906	4544
63	20250121	180100	137329502	906	906	906	906	0
64	20250121	180000	137329502	906	906	906	906	0
65	20250121	175900	137329502	906	906	906	906	0
66	20250121	175800	137329502	906	906	906	906	0
67	20250121	175700	137329502	906	906	906	906	0
68	20250121	175600	137329502	906	906	906	906	0
69	20250121	175500	137329502	906	906	906	906	0
70	20250121	175400	137329502	906	906	906	906	0
71	20250121	175300	137329502	906	906	906	906	0
72	20250121	175200	137329502	906	906	906	906	0
73	20250121	175100	137329502	906	906	906	906	0
74	20250121	175000	137329502	906	906	906	906	0
75	20250121	174900	137329502	906	906	906	906	0
76	20250121	174800	137329502	906	906	906	906	0
77	20250121	174700	137329502	906	906	906	906	0
78	20250121	174600	137329502	906	906	906	906	0
79	20250121	174500	137329502	906	906	906	906	0
80	20250121	174400	137329502	906	906	906	906	0
81	20250121	174300	137329502	906	906	906	906	0
82	20250121	174200	137329502	906	906	906	906	0
83	20250121	174100	137329502	906	906	906	906	0
84	20250121	174000	137329502	906	906	906	906	0
85	20250121	173900	137329502	906	906	906	906	0
86	20250121	173800	137329502	906	906	906	906	0
87	20250121	173700	137329502	906	906	906	906	0
88	20250121	173600	137329502	906	906	906	906	0
89	20250121	173500	137329502	906	906	906	906	0
90	20250121	173400	137329502	906	906	906	906	0
91	20250121	173300	137329502	906	906	906	906	0
92	20250121	173200	137329502	906	906	906	906	4544
93	20250121	173100	137329502	906	906	906	906	0
94	20250121	173000	137329502	906	906	906	906	0
95	20250121	172900	137329502	906	906	906	906	0
96	20250121	172800	137329502	906	906	906	906	0
97	20250121	172700	137329502	906	906	906	906	0
98	20250121	172600	137329502	906	906	906	906	0
99	20250121	172500	137329502	906	906	906	906	0
100	20250121	172400	137329502	906	906	906	906	0
101	20250121	172300	137329502	906	906	906	906	0
102	20250121	172200	137329502	906	906	906	906	0
103	20250121	172100	137329502	906	906	906	906	0
104	20250121	172000	137329502	906	906	906	906	0
105	20250121	171900	137329502	906	906	906	906	0
106	20250121	171800	137329502	906	906	906	906	0
107	20250121	171700	137329502	906	906	906	906	0
108	20250121	171600	137329502	906	906	906	906	0
109	20250121	171500	137329502	906	906	906	906	0
110	20250121	171400	137329502	906	906	906	906	0
111	20250121	171300	137329502	906	906	906	906	0
112	20250121	171200	137329502	906	906	906	906	0
113	20250121	171100	137329502	906	906	906	906	0
114	20250121	171000	137329502	906	906	906	906	0
115	20250121	170900	137329502	906	906	906	906	0
116	20250121	170800	137329502	906	906	906	906	0
117	20250121	170700	137329502	906	906	906	906	0
118	20250121	170600	137329502	906	906	906	906	0
119	20250121	170500	137329502	906	906	906	906	0
120	20250121	170400	137329502	906	906	906	906	0
121	20250121	170300	137329502	906	906	906	906	0
122	20250121	170200	137329502	906	906	906	906	4544
123	20250121	170100	137329502	906	906	906	906	0
124	20250121	170000	137329502	906	906	906	906	0
125	20250121	165900	137329502	906	906	906	906	0
126	20250121	165800	137329502	906	906	906	906	0
127	20250121	165700	137329502	906	906	906	906	0
128	20250121	165600	137329502	906	906	906	906	0
129	20250121	165500	137329502	906	906	906	906	0
130	20250121	165400	137329502	906	906	906	906	0
131	20250121	165300	137329502	906	906	906	906	0
132	20250121	165200	137329502	906	906	906	906	0
133	20250121	165100	137329502	906	906	906	906	0
134	20250121	165000	137329502	906	906	906	906	0
135	20250121	164900	137329502	906	906	906	906	0
136	20250121	164800	137329502	906	906	906	906	0
137	20250121	164700	137329502	906	906	906	906	0
138	20250121	164600	137329502	906	906	906	906	0
139	20250121	164500	137329502	906	906	906	906	0
140	20250121	164400	137329502	906	906	906	906	0
141	20250121	164300	137329502	906	906	906	906	0
142	20250121	164200	137329502	906	906	906	906	0
143	20250121	164100	137329502	906	906	906	906	0
144	20250121	164000	137329502	906	906	906	906	0
145	20250121	163900	137329502	906	906	906	906	0
146	20250121	163800	137329502	906	906	906	906	0
147	20250121	163700	137329502	906	906	906	906	0
148	20250121	163600	137329502	906	906	906	906	0
149	20250121	163500	137329502	906	906	906	906	0
150	20250121	163400	137329502	906	906	906	906	0
151	20250121	163300	137329502	906	906	906	906	0
152	20250121	163200	137329502	906	906	906	906	4544
153	20250121	163100	137329502	906	906	906	906	0
154	20250121	163000	137329502	906	906	906	906	0
155	20250121	162900	137329502	906	906	906	906	0
156	20250121	162800	137329502	906	906	906	906	0
157	20250121	162700	137329502	906	906	906	906	0
158	20250121	162600	137329502	906	906	906	906	0
159	20250121	162500	137329502	906	906	906	906	0
160	20250121	162400	137329502	906	906	906	906	0
161	20250121	162300	137329502	906	906	906	906	0
162	20250121	162200	137329502	906	906	906	906	0
163	20250121	162100	137329502	906	906	906	906	0
164	20250121	162000	137329502	906	906	906	906	0
165	20250121	161900	137329502	906	906	906	906	0
166	20250121	161800	137329502	906	906	906	906	0
167	20250121	161700	137329502	906	906	906	906	0
168	20250121	161600	137329502	906	906	906	906	0
169	20250121	161500	137329502	906	906	906	906	0
170	20250121	161400	137329502	906	906	906	906	0
171	20250121	161300	137329502	906	906	906	906	0
172	20250121	161200	137329502	906	906	906	906	0
173	20250121	161100	137329502	906	906	906	906	0
174	20250121	161000	137329502	906	906	906	906	0
175	20250121	160900	137329502	906	906	906	906	0
176	20250121	160800	137329502	906	906	906	906	0
177	20250121	160700	137329502	906	906	906	906	0
178	20250121	160600	137329502	906	906	906	906	0
179	20250121	160500	137329502	906	906	906	906	0
180	20250121	160400	137329502	906	906	906	906	0
181	20250121	160300	137329502	906	906	906	906	0
182	20250121	160200	137329502	906	906	906	906	4544
183	20250121	160100	137329502	906	906	906	906	0
184	20250121	160000	137329502	906	906	906	906	0
185	20250121	155900	137329502	906	906	906	906	0
186	20250121	155800	137329502	906	906	906	906	0
187	20250121	155700	137329502	906	906	906	906	0
188	20250121	155600	137329502	906	906	906	906	0
189	20250121	155500	137329502	906	906	906	906	0
190	20250121	155400	137329502	906	906	906	906	0
191	20250121	155300	137329502	906	906	906	906	0
192	20250121	155200	137329502	906	906	906	906	0
193	20250121	155100	137329502	906	906	906	906	0
194	20250121	155000	137329502	906	906	906	906	0
195	20250121	154900	137329502	906	906	906	906	0
196	20250121	154800	137329502	906	906	906	906	0
197	20250121	154700	137329502	906	906	906	906	0
198	20250121	154600	137329502	906	906	906	906	0
199	20250121	154500	137329502	906	906	906	906	0
200	20250121	154400	137329502	906	906	906	906	0
201	20250121	154300	137329502	906	906	906	906	0
202	20250121	154200	137329502	906	906	906	906	0
203	20250121	154100	137329502	906	906	906	906	0
204	20250121	154000	137329502	906	906	906	906	0
205	20250121	153900	137329502	906	906	906	906	0
206	20250121	153800	137329502	906	906	906	906	0
207	20250121	153700	137329502	906	906	906	906	0
208	20250121	153600	137329502	906	906	906	906	0
209	20250121	153500	137329502	906	906	906	906	0
210	20250121	153400	137329502	906	906	906	906	0
211	20250121	153300	137329502	906	906	906	906	0
212	20250121	153200	137329502	906	906	906	906	4544
213	20250121	153100	137329502	906	906	906	906	0
214	20250121	153000	137329502	906	906	906	906	4544
215	20250121	152900	133212638	919	919	919	919	0
216	20250121	152800	133212638	919	919	919	919	0
217	20250121	152700	133212638	919	919	919	919	0
218	20250121	152600	133212638	919	919	919	919	0
219	20250121	152500	133212638	919	919	919	919	0
220	20250121	152400	133212638	919	919	919	919	0
221	20250121	152300	133212638	919	919	919	919	0
222	20250121	152200	133212638	919	919	919	919	0
223	20250121	152100	133212638	919	919	919	919	0
224	20250121	152000	133212638	919	919	919	919	0
225	20250121	151900	133212638	919	919	919	919	247
226	20250121	151800	132985645	919	919	919	918	41
227	20250121	151700	132947967	919	919	919	919	1
228	20250121	151600	132947048	919	919	919	919	0
229	20250121	151500	132947048	919	919	919	919	0
230	20250121	151400	132947048	919	919	919	919	2
231	20250121	151300	132945210	919	919	919	919	5
232	20250121	151200	132940615	919	919	919	919	0
233	20250121	151100	132940615	919	919	919	919	0
234	20250121	151000	132940615	919	919	919	919	221
235	20250121	150900	132737516	919	919	919	919	0
236	20250121	150800	132737516	919	919	919	919	0
237	20250121	150700	132737516	919	919	919	919	0
238	20250121	150600	132737516	919	919	919	919	0
239	20250121	150500	132737516	919	919	919	919	0
240	20250121	150400	132737516	919	919	919	919	0
241	20250121	150300	132737516	919	919	919	919	0
242	20250121	150200	132737516	919	919	919	919	0
243	20250121	150100	132737516	919	919	919	919	0
244	20250121	150000	132737516	919	917	919	916	426
245	20250121	145900	132346611	919	915	919	915	1717
246	20250121	145800	130771686	916	916	916	916	0
247	20250121	145700	130771686	916	916	916	912	12024
248	20250121	145600	119803874	916	918	918	916	336
249	20250121	145500	119495873	919	919	919	919	0
250	20250121	145400	119495873	919	919	919	919	0
251	20250121	145300	119495873	919	919	919	919	3
252	20250121	145200	119493116	921	921	921	921	0
253	20250121	145100	119493116	921	921	921	921	0
254	20250121	145000	119493116	921	921	921	921	0
255	20250121	144900	119493116	921	921	921	921	0
256	20250121	144800	119493116	921	921	921	921	0
257	20250121	144700	119493116	921	921	921	920	1002
258	20250121	144600	118571274	920	920	920	920	77
259	20250121	144500	118500434	921	921	921	921	0
260	20250121	144400	118500434	921	921	921	921	11
261	20250121	144300	118490303	920	920	920	920	0
262	20250121	144200	118490303	920	920	920	920	0
263	20250121	144100	118490303	920	920	920	920	445
264	20250121	144000	118080903	920	920	920	920	555
265	20250121	143900	117570303	919	919	919	919	11
266	20250121	143800	117560194	919	919	919	919	0
267	20250121	143700	117560194	919	919	919	919	0
268	20250121	143600	117560194	919	919	920	919	206
269	20250121	143500	117370826	919	919	919	919	270
270	20250121	143400	117122696	919	919	919	919	50
271	20250121	143300	117076746	919	919	919	919	5
272	20250121	143200	117072151	919	918	919	918	2079
273	20250121	143100	115162120	919	919	919	919	0
274	20250121	143000	115162120	919	919	919	919	52
275	20250121	142900	115114332	919	919	919	919	35
276	20250121	142800	115082167	919	919	919	919	0
277	20250121	142700	115082167	919	915	919	915	10160
278	20250121	142600	105746653	915	915	915	915	208
279	20250121	142500	105556333	914	914	914	914	0
280	20250121	142400	105556333	914	914	914	914	693
281	20250121	142300	104922931	912	913	913	912	548
282	20250121	142200	104423147	914	914	914	914	0
283	20250121	142100	104423147	914	914	914	914	0
284	20250121	142000	104423147	914	914	914	914	0
285	20250121	141900	104423147	914	914	914	914	0
286	20250121	141800	104423147	914	914	914	914	654
287	20250121	141700	103825391	913	913	913	913	1106
288	20250121	141600	102815613	912	912	912	912	200
289	20250121	141500	102633213	912	912	912	912	0
290	20250121	141400	102633213	912	912	912	912	3
291	20250121	141300	102630477	913	913	913	913	0
292	20250121	141200	102630477	913	913	913	913	156
293	20250121	141100	102488049	913	913	913	913	0
294	20250121	141000	102488049	913	913	913	913	1
295	20250121	140900	102487136	913	913	913	913	101
296	20250121	140800	102394923	913	913	913	913	2202
297	20250121	140700	100384497	913	913	913	913	0
298	20250121	140600	100384497	913	913	913	913	0
299	20250121	140500	100384497	913	913	913	913	2
300	20250121	140400	100382671	913	914	914	913	10
301	20250121	140300	100373535	914	914	914	914	1
302	20250121	140200	100372621	911	911	911	911	0
303	20250121	140100	100372621	911	911	911	911	0
304	20250121	140000	100372621	911	910	911	910	6110
305	20250121	135900	94806412	910	910	910	910	0
306	20250121	135800	94806412	910	910	910	910	0
307	20250121	135700	94806412	910	910	910	910	1
308	20250121	135600	94805502	911	911	911	911	200
309	20250121	135500	94623302	911	911	911	911	0
310	20250121	135400	94623302	911	911	911	911	10
311	20250121	135300	94614192	911	911	911	911	0
312	20250121	135200	94614192	911	911	911	911	200
313	20250121	135100	94431992	911	911	911	911	7
314	20250121	135000	94425615	911	911	911	911	0
315	20250121	134900	94425615	911	911	911	911	0
316	20250121	134800	94425615	911	911	911	911	1000
317	20250121	134700	93514615	911	911	911	910	1041
318	20250121	134600	92566318	911	911	911	911	0
319	20250121	134500	92566318	911	911	911	911	0
320	20250121	134400	92566318	911	911	911	911	0
321	20250121	134300	92566318	911	911	911	911	0
322	20250121	134200	92566318	911	911	911	911	0
323	20250121	134100	92566318	911	911	911	911	0
324	20250121	134000	92566318	911	911	911	911	0
325	20250121	133900	92566318	911	911	911	911	0
326	20250121	133800	92566318	911	911	911	911	0
327	20250121	133700	92566318	911	911	911	911	0
328	20250121	133600	92566318	911	911	911	911	0
329	20250121	133500	92566318	911	911	911	911	0
330	20250121	133400	92566318	911	911	911	911	0
331	20250121	133300	92566318	911	911	911	911	0
332	20250121	133200	92566318	911	911	911	911	0
333	20250121	133100	92566318	911	911	911	911	0
334	20250121	133000	92566318	911	911	911	911	0
335	20250121	132900	92566318	911	911	911	911	0
336	20250121	132800	92566318	911	911	911	911	0
337	20250121	132700	92566318	911	911	911	911	0
338	20250121	132600	92566318	911	911	911	911	0
339	20250121	132500	92566318	911	911	911	911	20
340	20250121	132400	92548098	911	911	911	911	500
341	20250121	132300	92092598	911	911	911	911	108
342	20250121	132200	91994210	910	911	911	910	122
343	20250121	132100	91883170	911	911	911	911	11
344	20250121	132000	91873149	911	911	911	911	0
345	20250121	131900	91873149	911	911	911	911	0
346	20250121	131800	91873149	911	911	911	911	1
347	20250121	131700	91872238	911	911	911	911	0
348	20250121	131600	91872238	911	911	911	911	0
349	20250121	131500	91872238	911	911	911	911	0
350	20250121	131400	91872238	911	911	911	911	0
351	20250121	131300	91872238	911	911	911	911	0
352	20250121	131200	91872238	911	911	911	911	0
353	20250121	131100	91872238	911	913	913	911	474
354	20250121	131000	91440320	914	914	914	914	0
355	20250121	130900	91440320	914	914	914	914	0
356	20250121	130800	91440320	914	914	914	914	1
357	20250121	130700	91439406	914	914	914	914	0
358	20250121	130600	91439406	914	914	914	914	1
359	20250121	130500	91438492	913	913	913	913	0
360	20250121	130400	91438492	913	913	913	913	0
361	20250121	130300	91438492	913	913	913	913	100
362	20250121	130200	91347192	913	913	913	913	0
363	20250121	130100	91347192	913	913	913	913	0
364	20250121	130000	91347192	913	913	913	913	50
365	20250121	125900	91301542	914	914	914	914	0
366	20250121	125800	91301542	914	914	914	914	0
367	20250121	125700	91301542	914	914	914	914	1
368	20250121	125600	91300628	911	911	911	911	0
369	20250121	125500	91300628	911	911	911	911	0
370	20250121	125400	91300628	911	911	911	911	0
371	20250121	125300	91300628	911	913	913	911	3
372	20250121	125200	91297891	914	914	914	914	0
373	20250121	125100	91297891	914	914	914	914	0
374	20250121	125000	91297891	914	914	914	914	0
375	20250121	124900	91297891	914	914	914	914	0
376	20250121	124800	91297891	914	914	914	914	1
377	20250121	124700	91296977	915	915	915	915	0
378	20250121	124600	91296977	915	915	915	915	0
379	20250121	124500	91296977	915	915	915	915	0
380	20250121	124400	91296977	915	915	915	915	0
381	20250121	124300	91296977	915	915	915	915	1
382	20250121	124200	91296062	915	915	915	915	0
383	20250121	124100	91296062	915	915	915	915	2
384	20250121	124000	91294232	915	915	915	915	2
385	20250121	123900	91292402	914	914	914	914	0
386	20250121	123800	91292402	914	914	914	914	772
387	20250121	123700	90586794	913	912	913	912	2182
388	20250121	123600	88596628	914	913	914	913	200
389	20250121	123500	88413956	913	913	913	913	1001
390	20250121	123400	87500043	913	913	913	913	0
391	20250121	123300	87500043	913	913	913	913	1
392	20250121	123200	87499130	913	913	913	913	0
393	20250121	123100	87499130	913	913	913	913	0
394	20250121	123000	87499130	913	914	914	913	171
395	20250121	122900	87343006	913	913	913	913	4
396	20250121	122800	87339354	913	913	913	913	628
397	20250121	122700	86765990	912	912	912	912	0
398	20250121	122600	86765990	912	912	912	912	0
399	20250121	122500	86765990	912	912	912	912	0
400	20250121	122400	86765990	912	912	912	912	0
401	20250121	122300	86765990	912	912	912	912	0
402	20250121	122200	86765990	912	912	912	912	0
403	20250121	122100	86765990	912	912	912	912	0
404	20250121	122000	86765990	912	912	912	912	0
405	20250121	121900	86765990	912	911	912	909	262
406	20250121	121800	86527263	913	913	913	913	0
407	20250121	121700	86527263	913	913	913	913	0
408	20250121	121600	86527263	913	913	913	913	0
409	20250121	121500	86527263	913	913	913	913	0
410	20250121	121400	86527263	913	913	913	913	0
411	20250121	121300	86527263	913	913	913	913	10
412	20250121	121200	86518133	913	913	913	913	0
413	20250121	121100	86518133	913	913	913	913	0
414	20250121	121000	86518133	913	913	913	913	0
415	20250121	120900	86518133	913	913	913	913	0
416	20250121	120800	86518133	913	913	913	913	0
417	20250121	120700	86518133	913	913	913	913	0
418	20250121	120600	86518133	913	913	913	913	13
419	20250121	120500	86506264	913	913	913	913	0
420	20250121	120400	86506264	913	913	913	913	1
421	20250121	120300	86505351	905	909	909	905	2076
422	20250121	120200	84625102	915	915	915	915	0
423	20250121	120100	84625102	915	915	915	915	0
424	20250121	120000	84625102	915	915	915	915	1
425	20250121	115900	84624187	909	909	909	909	0
426	20250121	115800	84624187	909	909	909	909	0
427	20250121	115700	84624187	909	909	909	909	0
428	20250121	115600	84624187	909	909	909	909	0
429	20250121	115500	84624187	909	909	909	909	0
430	20250121	115400	84624187	909	909	909	909	0
431	20250121	115300	84624187	909	913	913	909	5
432	20250121	115200	84619632	913	913	913	913	0
433	20250121	115100	84619632	913	913	913	913	0
434	20250121	115000	84619632	913	913	913	913	1
435	20250121	114900	84618719	903	903	903	903	0
436	20250121	114800	84618719	903	903	903	903	0
437	20250121	114700	84618719	903	903	903	903	0
438	20250121	114600	84618719	903	903	903	903	0
439	20250121	114500	84618719	903	903	903	903	0
440	20250121	114400	84618719	903	903	903	903	0
441	20250121	114300	84618719	903	903	903	903	0
442	20250121	114200	84618719	903	912	912	903	12000
443	20250121	114100	73742378	919	919	919	919	0
444	20250121	114000	73742378	919	919	919	919	0
445	20250121	113900	73742378	919	913	919	913	1691
446	20250121	113800	72192297	912	912	912	912	0
447	20250121	113700	72192297	912	912	912	912	0
448	20250121	113600	72192297	912	912	912	912	0
449	20250121	113500	72192297	912	912	912	912	0
450	20250121	113400	72192297	912	913	913	912	2
451	20250121	113300	72190472	913	913	913	913	0
452	20250121	113200	72190472	913	912	913	912	500
453	20250121	113100	71734060	912	912	912	912	1
454	20250121	113000	71733148	909	909	909	909	0
455	20250121	112900	71733148	909	909	909	909	0
456	20250121	112800	71733148	909	909	909	909	1
457	20250121	112700	71732239	909	909	909	909	0
458	20250121	112600	71732239	909	909	909	909	3
459	20250121	112500	71729512	912	912	912	912	0
460	20250121	112400	71729512	912	912	912	912	0
461	20250121	112300	71729512	912	912	912	912	0
462	20250121	112200	71729512	912	912	912	912	1
463	20250121	112100	71728600	907	907	907	907	0
464	20250121	112000	71728600	907	907	907	907	0
465	20250121	111900	71728600	907	907	907	907	0
466	20250121	111800	71728600	907	907	907	907	0
467	20250121	111700	71728600	907	907	907	907	100
468	20250121	111600	71637900	907	908	908	907	2167
469	20250121	111500	69672429	906	906	906	906	0
470	20250121	111400	69672429	906	906	906	906	0
471	20250121	111300	69672429	906	909	909	906	1500
472	20250121	111200	68312840	910	910	910	910	0
473	20250121	111100	68312840	910	910	910	910	0
474	20250121	111000	68312840	910	910	910	910	0
475	20250121	110900	68312840	910	910	910	910	1
476	20250121	110800	68311930	912	910	912	910	300
477	20250121	110700	68038630	909	909	909	909	100
478	20250121	110600	67947730	916	916	916	916	2
479	20250121	110500	67945898	909	909	909	909	0
480	20250121	110400	67945898	909	909	909	909	0
481	20250121	110300	67945898	909	914	914	909	801
482	20250121	110200	67213793	914	914	914	914	0
483	20250121	110100	67213793	914	915	915	914	2
484	20250121	110000	67211964	916	917	917	916	3
485	20250121	105900	67209214	918	918	918	918	0
486	20250121	105800	67209214	918	916	918	916	350
487	20250121	105700	66888025	917	917	917	917	1
488	20250121	105600	66887108	908	908	908	908	531
489	20250121	105500	66404960	908	908	908	908	0
490	20250121	105400	66404960	908	909	909	908	1200
491	20250121	105300	65315249	919	919	919	919	0
492	20250121	105200	65315249	919	919	919	919	15
493	20250121	105100	65301464	918	916	918	916	4
494	20250121	105000	65297796	907	907	907	907	0
495	20250121	104900	65297796	907	907	907	907	0
496	20250121	104800	65297796	907	907	907	907	0
497	20250121	104700	65297796	907	911	911	907	1000
498	20250121	104600	64390290	920	920	920	920	0
499	20250121	104500	64390290	920	920	920	920	100
500	20250121	104400	64298290	919	910	921	910	2450
501	20250121	104300	62050740	911	917	917	910	201
502	20250121	104200	61867673	911	911	911	911	4
503	20250121	104100	61864029	911	911	911	911	0
504	20250121	104000	61864029	911	911	911	911	0
505	20250121	103900	61864029	911	912	912	911	101
506	20250121	103800	61772016	917	917	917	917	0
507	20250121	103700	61772016	917	917	917	917	1250
508	20250121	103600	60625766	909	911	911	909	40
509	20250121	103500	60589383	922	921	922	920	164
510	20250121	103400	60438356	920	915	920	915	1010
511	20250121	103300	59512732	915	915	915	915	0
512	20250121	103200	59512732	915	915	915	915	0
513	20250121	103100	59512732	915	915	915	915	0
514	20250121	103000	59512732	915	915	915	915	0
515	20250121	102900	59512732	915	915	915	915	0
516	20250121	102800	59512732	915	915	915	915	50
517	20250121	102700	59466982	906	911	915	906	4876
518	20250121	102600	55017630	910	910	910	910	724
519	20250121	102500	54358790	906	911	911	906	1829
520	20250121	102400	52693701	905	905	905	905	0
521	20250121	102300	52693701	905	905	905	905	0
522	20250121	102200	52693701	905	906	906	905	750
523	20250121	102100	52014322	911	911	911	911	0
524	20250121	102000	52014322	911	911	911	911	0
525	20250121	101900	52014322	911	907	911	906	3213
526	20250121	101800	49102636	910	910	910	910	750
527	20250121	101700	48420136	906	906	906	906	0
528	20250121	101600	48420136	906	907	907	906	746
529	20250121	101500	47744205	912	912	912	912	0
530	20250121	101400	47744205	912	912	912	906	1012
531	20250121	101300	46827109	912	912	912	912	2
532	20250121	101200	46825285	906	907	907	906	2000
533	20250121	101100	45013274	912	912	912	912	0
534	20250121	101000	45013274	912	912	912	912	1
535	20250121	100900	45012362	906	906	906	906	590
536	20250121	100800	44477822	906	907	907	906	4004
537	20250121	100700	40849091	907	908	913	906	4001
538	20250121	100600	37218550	915	915	915	915	0
539	20250121	100500	37218550	915	915	915	915	500
540	20250121	100400	36761050	915	915	915	915	1
541	20250121	100300	36760135	915	915	915	915	0
542	20250121	100200	36760135	915	915	915	915	0
543	20250121	100100	36760135	915	915	915	915	0
544	20250121	100000	36760135	915	915	915	915	201
545	20250121	095900	36576220	907	914	914	907	9407
546	20250121	095800	28006334	915	915	915	915	461
547	20250121	095700	27584519	915	915	915	915	0
548	20250121	095600	27584519	915	915	915	915	500
549	20250121	095500	27127019	918	918	918	918	0
550	20250121	095400	27127019	918	918	918	918	0
551	20250121	095300	27127019	918	918	918	918	1
552	20250121	095200	27126101	918	918	918	918	43
553	20250121	095100	27086627	918	918	918	918	23
554	20250121	095000	27065513	918	918	918	918	263
555	20250121	094900	26824079	918	918	918	918	195
556	20250121	094800	26645069	918	918	918	918	1
557	20250121	094700	26644151	918	922	922	918	89
558	20250121	094600	26562445	918	918	918	918	1000
559	20250121	094500	25644445	922	922	922	922	0
560	20250121	094400	25644445	922	922	922	922	0
561	20250121	094300	25644445	922	922	922	922	0
562	20250121	094200	25644445	922	922	922	922	500
563	20250121	094100	25183445	922	922	922	922	10
564	20250121	094000	25174225	922	922	922	922	5000
565	20250121	093900	20564225	922	922	922	922	0
566	20250121	093800	20564225	922	919	922	918	1053
567	20250121	093700	19597151	922	920	922	920	18
568	20250121	093600	19580581	922	922	922	922	3
569	20250121	093500	19577815	922	922	922	922	0
570	20250121	093400	19577815	922	922	922	922	0
571	20250121	093300	19577815	922	921	922	921	14
572	20250121	093200	19564920	922	919	922	919	3
573	20250121	093100	19562157	919	919	919	919	0
574	20250121	093000	19562157	919	919	919	919	3828
575	20250121	092900	16044225	919	920	920	919	1000
576	20250121	092800	15124323	922	922	922	922	1
577	20250121	092700	15123401	920	920	920	919	2362
578	20250121	092600	12950547	922	922	922	922	0
579	20250121	092500	12950547	922	922	922	922	1
580	20250121	092400	12949625	920	922	922	920	1001
581	20250121	092300	12026705	922	922	922	922	1450
582	20250121	092200	10689805	922	922	922	922	0
583	20250121	092100	10689805	922	922	922	922	560
584	20250121	092000	10173485	922	922	922	922	0
585	20250121	091900	10173485	922	920	922	920	17
586	20250121	091800	10157835	923	923	923	923	100
587	20250121	091700	10065535	923	922	923	922	501
588	20250121	091600	9603113	924	924	924	924	0
589	20250121	091500	9603113	924	924	924	924	2
590	20250121	091400	9601265	924	923	924	923	301
591	20250121	091300	9323142	923	923	923	923	1
592	20250121	091200	9322219	924	924	924	924	10
593	20250121	091100	9312979	924	924	924	919	1231
594	20250121	091000	8180535	924	924	924	924	0
595	20250121	090900	8180535	924	924	924	924	0
596	20250121	090800	8180535	924	924	924	924	500
597	20250121	090700	7718535	924	923	924	923	3011
598	20250121	090600	4939381	923	923	923	923	12
599	20250121	090500	4928305	923	921	923	921	2981
600	20250121	090400	2181550	921	919	921	919	569
601	20250121	090300	1657637	919	919	919	919	217
602	20250121	090200	1458214	920	920	920	920	0
603	20250121	090100	1458214	920	919	920	919	500
604	20250121	090000	998270	910	910	910	910	1097