KissMeData/016880/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	190300	139085032	923	923	923	923	96
3	20250115	190200	139085032	923	923	923	923	0
4	20250115	190100	139085032	923	923	923	923	0
5	20250115	190000	139085032	923	923	923	923	0
6	20250115	185900	139085032	923	923	923	923	0
7	20250115	185800	139085032	923	923	923	923	0
8	20250115	185700	139085032	923	923	923	923	0
9	20250115	185600	139085032	923	923	923	923	0
10	20250115	185500	139085032	923	923	923	923	0
11	20250115	185400	139085032	923	923	923	923	0
12	20250115	185300	139085032	923	923	923	923	0
13	20250115	185200	139085032	923	923	923	923	0
14	20250115	185100	139085032	923	923	923	923	0
15	20250115	185000	139085032	923	923	923	923	0
16	20250115	184900	139085032	923	923	923	923	0
17	20250115	184800	139085032	923	923	923	923	0
18	20250115	184700	139085032	923	923	923	923	0
19	20250115	184600	139085032	923	923	923	923	0
20	20250115	184500	139085032	923	923	923	923	0
21	20250115	184400	139085032	923	923	923	923	0
22	20250115	184300	139085032	923	923	923	923	0
23	20250115	184200	139085032	923	923	923	923	0
24	20250115	184100	139085032	923	923	923	923	0
25	20250115	184000	139085032	923	923	923	923	0
26	20250115	183900	139085032	923	923	923	923	0
27	20250115	183800	139085032	923	923	923	923	0
28	20250115	183700	139085032	923	923	923	923	0
29	20250115	183600	139085032	923	923	923	923	0
30	20250115	183500	139085032	923	923	923	923	0
31	20250115	183400	139085032	923	923	923	923	0
32	20250115	183300	139085032	923	923	923	923	96
33	20250115	183200	139085032	923	923	923	923	0
34	20250115	183100	139085032	923	923	923	923	0
35	20250115	183000	139085032	923	923	923	923	0
36	20250115	182900	139085032	923	923	923	923	0
37	20250115	182800	139085032	923	923	923	923	0
38	20250115	182700	139085032	923	923	923	923	0
39	20250115	182600	139085032	923	923	923	923	0
40	20250115	182500	139085032	923	923	923	923	0
41	20250115	182400	139085032	923	923	923	923	0
42	20250115	182300	139085032	923	923	923	923	0
43	20250115	182200	139085032	923	923	923	923	0
44	20250115	182100	139085032	923	923	923	923	0
45	20250115	182000	139085032	923	923	923	923	0
46	20250115	181900	139085032	923	923	923	923	0
47	20250115	181800	139085032	923	923	923	923	0
48	20250115	181700	139085032	923	923	923	923	0
49	20250115	181600	139085032	923	923	923	923	0
50	20250115	181500	139085032	923	923	923	923	0
51	20250115	181400	139085032	923	923	923	923	0
52	20250115	181300	139085032	923	923	923	923	0
53	20250115	181200	139085032	923	923	923	923	0
54	20250115	181100	139085032	923	923	923	923	0
55	20250115	181000	139085032	923	923	923	923	0
56	20250115	180900	139085032	923	923	923	923	0
57	20250115	180800	139085032	923	923	923	923	0
58	20250115	180700	139085032	923	923	923	923	0
59	20250115	180600	139085032	923	923	923	923	0
60	20250115	180500	139085032	923	923	923	923	0
61	20250115	180400	139085032	923	923	923	923	0
62	20250115	180300	139085032	923	923	923	923	96
63	20250115	180200	139085032	923	923	923	923	0
64	20250115	180100	139085032	923	923	923	923	0
65	20250115	180000	139085032	923	923	923	923	0
66	20250115	175900	139085032	923	923	923	923	0
67	20250115	175800	139085032	923	923	923	923	0
68	20250115	175700	139085032	923	923	923	923	0
69	20250115	175600	139085032	923	923	923	923	0
70	20250115	175500	139085032	923	923	923	923	0
71	20250115	175400	139085032	923	923	923	923	0
72	20250115	175300	139085032	923	923	923	923	0
73	20250115	175200	139085032	923	923	923	923	0
74	20250115	175100	139085032	923	923	923	923	0
75	20250115	175000	139085032	923	923	923	923	0
76	20250115	174900	139085032	923	923	923	923	0
77	20250115	174800	139085032	923	923	923	923	0
78	20250115	174700	139085032	923	923	923	923	0
79	20250115	174600	139085032	923	923	923	923	0
80	20250115	174500	139085032	923	923	923	923	0
81	20250115	174400	139085032	923	923	923	923	0
82	20250115	174300	139085032	923	923	923	923	0
83	20250115	174200	139085032	923	923	923	923	0
84	20250115	174100	139085032	923	923	923	923	0
85	20250115	174000	139085032	923	923	923	923	0
86	20250115	173900	139085032	923	923	923	923	0
87	20250115	173800	139085032	923	923	923	923	0
88	20250115	173700	139085032	923	923	923	923	0
89	20250115	173600	139085032	923	923	923	923	0
90	20250115	173500	139085032	923	923	923	923	0
91	20250115	173400	139085032	923	923	923	923	0
92	20250115	173300	139085032	923	923	923	923	96
93	20250115	173200	139085032	923	923	923	923	0
94	20250115	173100	139085032	923	923	923	923	0
95	20250115	173000	139085032	923	923	923	923	0
96	20250115	172900	139085032	923	923	923	923	0
97	20250115	172800	139085032	923	923	923	923	0
98	20250115	172700	139085032	923	923	923	923	0
99	20250115	172600	139085032	923	923	923	923	0
100	20250115	172500	139085032	923	923	923	923	0
101	20250115	172400	139085032	923	923	923	923	0
102	20250115	172300	139085032	923	923	923	923	0
103	20250115	172200	139085032	923	923	923	923	0
104	20250115	172100	139085032	923	923	923	923	0
105	20250115	172000	139085032	923	923	923	923	0
106	20250115	171900	139085032	923	923	923	923	0
107	20250115	171800	139085032	923	923	923	923	0
108	20250115	171700	139085032	923	923	923	923	0
109	20250115	171600	139085032	923	923	923	923	0
110	20250115	171500	139085032	923	923	923	923	0
111	20250115	171400	139085032	923	923	923	923	0
112	20250115	171300	139085032	923	923	923	923	0
113	20250115	171200	139085032	923	923	923	923	0
114	20250115	171100	139085032	923	923	923	923	0
115	20250115	171000	139085032	923	923	923	923	0
116	20250115	170900	139085032	923	923	923	923	0
117	20250115	170800	139085032	923	923	923	923	0
118	20250115	170700	139085032	923	923	923	923	0
119	20250115	170600	139085032	923	923	923	923	0
120	20250115	170500	139085032	923	923	923	923	0
121	20250115	170400	139085032	923	923	923	923	0
122	20250115	170300	139085032	923	923	923	923	96
123	20250115	170200	139085032	923	923	923	923	0
124	20250115	170100	139085032	923	923	923	923	0
125	20250115	170000	139085032	923	923	923	923	0
126	20250115	165900	139085032	923	923	923	923	0
127	20250115	165800	139085032	923	923	923	923	0
128	20250115	165700	139085032	923	923	923	923	0
129	20250115	165600	139085032	923	923	923	923	0
130	20250115	165500	139085032	923	923	923	923	0
131	20250115	165400	139085032	923	923	923	923	0
132	20250115	165300	139085032	923	923	923	923	0
133	20250115	165200	139085032	923	923	923	923	0
134	20250115	165100	139085032	923	923	923	923	0
135	20250115	165000	139085032	923	923	923	923	0
136	20250115	164900	139085032	923	923	923	923	0
137	20250115	164800	139085032	923	923	923	923	0
138	20250115	164700	139085032	923	923	923	923	0
139	20250115	164600	139085032	923	923	923	923	0
140	20250115	164500	139085032	923	923	923	923	0
141	20250115	164400	139085032	923	923	923	923	0
142	20250115	164300	139085032	923	923	923	923	0
143	20250115	164200	139085032	923	923	923	923	0
144	20250115	164100	139085032	923	923	923	923	0
145	20250115	164000	139085032	923	923	923	923	0
146	20250115	163900	139085032	923	923	923	923	0
147	20250115	163800	139085032	923	923	923	923	0
148	20250115	163700	139085032	923	923	923	923	0
149	20250115	163600	139085032	923	923	923	923	0
150	20250115	163500	139085032	923	923	923	923	0
151	20250115	163400	139085032	923	923	923	923	0
152	20250115	163300	139085032	923	923	923	923	96
153	20250115	163200	139085032	923	923	923	923	0
154	20250115	163100	139085032	923	923	923	923	0
155	20250115	163000	139085032	923	923	923	923	0
156	20250115	162900	139085032	923	923	923	923	0
157	20250115	162800	139085032	923	923	923	923	0
158	20250115	162700	139085032	923	923	923	923	0
159	20250115	162600	139085032	923	923	923	923	0
160	20250115	162500	139085032	923	923	923	923	0
161	20250115	162400	139085032	923	923	923	923	0
162	20250115	162300	139085032	923	923	923	923	0
163	20250115	162200	139085032	923	923	923	923	0
164	20250115	162100	139085032	923	923	923	923	0
165	20250115	162000	139085032	923	923	923	923	0
166	20250115	161900	139085032	923	923	923	923	0
167	20250115	161800	139085032	923	923	923	923	0
168	20250115	161700	139085032	923	923	923	923	0
169	20250115	161600	139085032	923	923	923	923	0
170	20250115	161500	139085032	923	923	923	923	0
171	20250115	161400	139085032	923	923	923	923	0
172	20250115	161300	139085032	923	923	923	923	0
173	20250115	161200	139085032	923	923	923	923	0
174	20250115	161100	139085032	923	923	923	923	0
175	20250115	161000	139085032	923	923	923	923	0
176	20250115	160900	139085032	923	923	923	923	0
177	20250115	160800	139085032	923	923	923	923	0
178	20250115	160700	139085032	923	923	923	923	0
179	20250115	160600	139085032	923	923	923	923	0
180	20250115	160500	139085032	923	923	923	923	0
181	20250115	160400	139085032	923	923	923	923	0
182	20250115	160300	139085032	923	923	923	923	96
183	20250115	160200	139085032	923	923	923	923	0
184	20250115	160100	139085032	923	923	923	923	0
185	20250115	160000	139085032	923	923	923	923	0
186	20250115	155900	139085032	923	923	923	923	0
187	20250115	155800	139085032	923	923	923	923	0
188	20250115	155700	139085032	923	923	923	923	0
189	20250115	155600	139085032	923	923	923	923	0
190	20250115	155500	139085032	923	923	923	923	0
191	20250115	155400	139085032	923	923	923	923	0
192	20250115	155300	139085032	923	923	923	923	0
193	20250115	155200	139085032	923	923	923	923	0
194	20250115	155100	139085032	923	923	923	923	0
195	20250115	155000	139085032	923	923	923	923	0
196	20250115	154900	139085032	923	923	923	923	0
197	20250115	154800	139085032	923	923	923	923	0
198	20250115	154700	139085032	923	923	923	923	0
199	20250115	154600	139085032	923	923	923	923	0
200	20250115	154500	139085032	923	923	923	923	0
201	20250115	154400	139085032	923	923	923	923	0
202	20250115	154300	139085032	923	923	923	923	0
203	20250115	154200	139085032	923	923	923	923	0
204	20250115	154100	139085032	923	923	923	923	0
205	20250115	154000	139085032	923	923	923	923	0
206	20250115	153900	139085032	923	923	923	923	0
207	20250115	153800	139085032	923	923	923	923	0
208	20250115	153700	139085032	923	923	923	923	0
209	20250115	153600	139085032	923	923	923	923	0
210	20250115	153500	139085032	923	923	923	923	0
211	20250115	153400	139085032	923	923	923	923	0
212	20250115	153300	139085032	923	923	923	923	96
213	20250115	153200	139085032	923	923	923	923	0
214	20250115	153100	139085032	923	923	923	923	0
215	20250115	153000	139085032	923	923	923	923	96
216	20250115	152900	138996424	923	923	923	923	0
217	20250115	152800	138996424	923	923	923	923	0
218	20250115	152700	138996424	923	923	923	923	0
219	20250115	152600	138996424	923	923	923	923	0
220	20250115	152500	138996424	923	923	923	923	0
221	20250115	152400	138996424	923	923	923	923	0
222	20250115	152300	138996424	923	923	923	923	0
223	20250115	152200	138996424	923	923	923	923	0
224	20250115	152100	138996424	923	923	923	923	0
225	20250115	152000	138996424	923	923	923	923	0
226	20250115	151900	138996424	923	919	923	919	7
227	20250115	151800	138989987	919	919	919	919	7
228	20250115	151700	138983554	919	920	920	919	3000
229	20250115	151600	136225637	920	919	923	919	163
230	20250115	151500	136075824	924	919	924	919	12
231	20250115	151400	136064781	920	922	924	920	180
232	20250115	151300	135899147	924	922	924	922	22
233	20250115	151200	135878857	923	924	924	923	4
234	20250115	151100	135875164	923	923	923	923	0
235	20250115	151000	135875164	923	920	924	920	1046
236	20250115	150900	134909803	924	924	924	924	0
237	20250115	150800	134909803	924	924	924	924	0
238	20250115	150700	134909803	924	924	924	924	0
239	20250115	150600	134909803	924	924	924	924	0
240	20250115	150500	134909803	924	924	924	924	0
241	20250115	150400	134909803	924	924	924	924	1
242	20250115	150300	134908879	920	921	921	920	32
243	20250115	150200	134879437	924	924	924	924	0
244	20250115	150100	134879437	924	924	924	924	1
245	20250115	150000	134878513	924	924	924	924	0
246	20250115	145900	134878513	924	924	924	924	0
247	20250115	145800	134878513	924	924	924	924	1
248	20250115	145700	134877589	920	920	920	920	1
249	20250115	145600	134876669	924	924	924	924	0
250	20250115	145500	134876669	924	924	924	924	0
251	20250115	145400	134876669	924	924	924	924	1086
252	20250115	145300	133873205	924	924	924	924	1
253	20250115	145200	133872281	919	923	924	919	877
254	20250115	145100	133063281	923	923	923	923	1
255	20250115	145000	133062358	922	922	923	920	223
256	20250115	144900	132856759	924	924	924	924	0
257	20250115	144800	132856759	924	924	924	924	0
258	20250115	144700	132856759	924	924	924	924	0
259	20250115	144600	132856759	924	924	924	924	0
260	20250115	144500	132856759	924	924	924	924	0
261	20250115	144400	132856759	924	919	924	919	1482
262	20250115	144300	131491312	919	919	919	919	1000
263	20250115	144200	130572312	920	915	920	915	1317
264	20250115	144100	129363047	916	916	916	916	385
265	20250115	144000	129010387	916	916	916	916	92
266	20250115	143900	128926115	915	916	916	915	366
267	20250115	143800	128590869	916	916	916	916	0
268	20250115	143700	128590869	916	916	916	916	0
269	20250115	143600	128590869	916	916	916	916	0
270	20250115	143500	128590869	916	916	916	916	70
271	20250115	143400	128526749	916	918	918	916	2400
272	20250115	143300	126326247	918	918	918	918	1
273	20250115	143200	126325329	920	918	920	917	8318
274	20250115	143100	118696866	918	918	918	918	0
275	20250115	143000	118696866	918	918	918	918	0
276	20250115	142900	118696866	918	918	918	918	0
277	20250115	142800	118696866	918	918	918	918	7
278	20250115	142700	118690440	918	918	918	918	0
279	20250115	142600	118690440	918	918	918	918	0
280	20250115	142500	118690440	918	918	918	918	0
281	20250115	142400	118690440	918	918	918	918	0
282	20250115	142300	118690440	918	918	918	918	1
283	20250115	142200	118689522	917	917	917	917	0
284	20250115	142100	118689522	917	917	917	917	0
285	20250115	142000	118689522	917	917	917	917	0
286	20250115	141900	118689522	917	917	917	917	1
287	20250115	141800	118688605	917	917	917	917	0
288	20250115	141700	118688605	917	918	918	917	1000
289	20250115	141600	117771604	921	920	921	918	2200
290	20250115	141500	115751902	920	921	921	919	18
291	20250115	141400	115735346	921	920	922	920	5
292	20250115	141300	115730741	920	920	920	920	1
293	20250115	141200	115729821	922	922	922	922	0
294	20250115	141100	115729821	922	922	922	922	0
295	20250115	141000	115729821	922	922	922	922	0
296	20250115	140900	115729821	922	922	922	922	1
297	20250115	140800	115728899	920	920	920	920	0
298	20250115	140700	115728899	920	920	920	920	0
299	20250115	140600	115728899	920	922	923	920	21
300	20250115	140500	115709538	922	922	922	922	1
301	20250115	140400	115708616	920	920	920	920	0
302	20250115	140300	115708616	920	920	920	920	0
303	20250115	140200	115708616	920	920	920	920	317
304	20250115	140100	115416976	923	922	923	921	6
305	20250115	140000	115411447	922	923	923	922	2
306	20250115	135900	115409602	921	921	921	921	1
307	20250115	135800	115408681	922	922	922	922	2
308	20250115	135700	115406837	922	922	922	922	0
309	20250115	135600	115406837	922	922	924	922	4
310	20250115	135500	115403147	923	923	923	923	0
311	20250115	135400	115403147	923	923	923	923	0
312	20250115	135300	115403147	923	923	923	923	0
313	20250115	135200	115403147	923	923	923	923	6521
314	20250115	135100	109384264	923	923	923	923	0
315	20250115	135000	109384264	923	923	923	923	1
316	20250115	134900	109383341	920	920	920	920	1
317	20250115	134800	109382421	921	921	921	921	0
318	20250115	134700	109382421	921	922	922	921	3
319	20250115	134600	109379656	924	924	924	924	0
320	20250115	134500	109379656	924	924	924	924	1
321	20250115	134400	109378732	917	918	918	917	2473
322	20250115	134300	107110035	918	918	918	918	0
323	20250115	134200	107110035	918	918	918	918	0
324	20250115	134100	107110035	918	918	918	918	423
325	20250115	134000	106721721	918	918	918	918	70
326	20250115	133900	106657461	920	920	920	919	1781
327	20250115	133800	105018943	924	924	924	924	0
328	20250115	133700	105018943	924	924	924	924	0
329	20250115	133600	105018943	924	924	924	924	0
330	20250115	133500	105018943	924	924	924	924	50
331	20250115	133400	104972743	924	924	924	924	0
332	20250115	133300	104972743	924	924	924	924	0
333	20250115	133200	104972743	924	924	924	924	0
334	20250115	133100	104972743	924	924	924	924	0
335	20250115	133000	104972743	924	924	924	924	0
336	20250115	132900	104972743	924	924	924	924	0
337	20250115	132800	104972743	924	920	924	920	2
338	20250115	132700	104970899	925	925	925	925	0
339	20250115	132600	104970899	925	924	926	923	1306
340	20250115	132500	103763054	924	922	924	922	600
341	20250115	132400	103209064	921	921	921	921	0
342	20250115	132300	103209064	921	921	921	921	0
343	20250115	132200	103209064	921	921	921	921	101
344	20250115	132100	103116043	921	921	921	921	1
345	20250115	132000	103115122	921	921	921	921	1
346	20250115	131900	103114201	921	921	921	921	1
347	20250115	131800	103113280	917	917	917	917	75
348	20250115	131700	103044505	917	919	919	917	2777
349	20250115	131600	100497662	920	920	921	920	5
350	20250115	131500	100493061	920	922	922	920	4
351	20250115	131400	100489378	922	924	924	922	3
352	20250115	131300	100486610	918	919	919	918	109
353	20250115	131200	100386547	920	924	924	920	105
354	20250115	131100	100289543	923	919	923	919	596
355	20250115	131000	99740234	920	923	924	920	59
356	20250115	130900	99685737	917	921	921	917	2847
357	20250115	130800	97072110	926	926	926	926	0
358	20250115	130700	97072110	926	926	926	926	0
359	20250115	130600	97072110	926	926	926	926	0
360	20250115	130500	97072110	926	926	926	926	0
361	20250115	130400	97072110	926	926	926	926	0
362	20250115	130300	97072110	926	926	926	926	0
363	20250115	130200	97072110	926	926	926	926	0
364	20250115	130100	97072110	926	923	926	923	101
365	20250115	130000	96978884	926	923	926	923	61
366	20250115	125900	96922578	924	924	924	924	0
367	20250115	125800	96922578	924	924	924	924	0
368	20250115	125700	96922578	924	924	924	924	0
369	20250115	125600	96922578	924	924	924	924	0
370	20250115	125500	96922578	924	924	924	924	0
371	20250115	125400	96922578	924	924	924	924	0
372	20250115	125300	96922578	924	924	924	924	0
373	20250115	125200	96922578	924	924	924	924	0
374	20250115	125100	96922578	924	924	924	924	0
375	20250115	125000	96922578	924	924	924	924	0
376	20250115	124900	96922578	924	924	924	924	0
377	20250115	124800	96922578	924	924	924	924	1
378	20250115	124700	96921654	920	920	920	920	0
379	20250115	124600	96921654	920	920	920	920	0
380	20250115	124500	96921654	920	920	920	920	0
381	20250115	124400	96921654	920	920	920	920	0
382	20250115	124300	96921654	920	920	920	920	90
383	20250115	124200	96838854	920	920	920	920	0
384	20250115	124100	96838854	920	920	920	920	0
385	20250115	124000	96838854	920	921	921	920	1958
386	20250115	123900	95037262	921	921	921	921	0
387	20250115	123800	95037262	921	921	921	921	0
388	20250115	123700	95037262	921	921	921	921	0
389	20250115	123600	95037262	921	921	921	921	100
390	20250115	123500	94945162	926	926	926	926	10
391	20250115	123400	94935902	926	926	926	926	0
392	20250115	123300	94935902	926	926	926	926	0
393	20250115	123200	94935902	926	926	926	926	0
394	20250115	123100	94935902	926	926	926	926	0
395	20250115	123000	94935902	926	926	926	926	0
396	20250115	122900	94935902	926	926	926	926	0
397	20250115	122800	94935902	926	926	926	926	0
398	20250115	122700	94935902	926	924	926	924	1202
399	20250115	122600	93825252	921	921	921	921	0
400	20250115	122500	93825252	921	921	921	921	200
401	20250115	122400	93641052	921	921	921	921	806
402	20250115	122300	92898726	926	926	926	926	0
403	20250115	122200	92898726	926	926	926	926	0
404	20250115	122100	92898726	926	926	926	926	1
405	20250115	122000	92897800	922	922	922	922	1
406	20250115	121900	92896878	925	925	925	925	0
407	20250115	121800	92896878	925	922	925	922	2
408	20250115	121700	92895031	926	926	926	926	0
409	20250115	121600	92895031	926	926	926	926	0
410	20250115	121500	92895031	926	926	926	926	1491
411	20250115	121400	91514365	926	926	926	926	0
412	20250115	121300	91514365	926	925	926	925	1001
413	20250115	121200	90588439	926	926	926	926	500
414	20250115	121100	90125439	926	926	926	926	100
415	20250115	121000	90032839	926	926	926	926	0
416	20250115	120900	90032839	926	926	926	926	1
417	20250115	120800	90031913	925	925	925	925	20
418	20250115	120700	90013413	925	924	925	924	301
419	20250115	120600	89735288	925	923	925	923	43
420	20250115	120500	89695521	926	926	926	926	0
421	20250115	120400	89695521	926	926	926	926	0
422	20250115	120300	89695521	926	926	926	926	0
423	20250115	120200	89695521	926	926	926	926	0
424	20250115	120100	89695521	926	926	926	926	107
425	20250115	120000	89596439	926	926	926	926	0
426	20250115	115900	89596439	926	926	926	926	0
427	20250115	115800	89596439	926	926	926	926	0
428	20250115	115700	89596439	926	926	926	926	0
429	20250115	115600	89596439	926	926	926	926	1
430	20250115	115500	89595513	926	919	926	918	2036
431	20250115	115400	87720193	918	918	918	918	0
432	20250115	115300	87720193	918	918	918	918	0
433	20250115	115200	87720193	918	918	918	918	1
434	20250115	115100	87719275	926	926	926	926	0
435	20250115	115000	87719275	926	926	926	926	0
436	20250115	114900	87719275	926	926	926	926	10
437	20250115	114800	87710015	927	927	927	927	4
438	20250115	114700	87706307	927	926	927	926	837
439	20250115	114600	86931158	926	925	926	925	1211
440	20250115	114500	85810982	925	925	925	925	0
441	20250115	114400	85810982	925	925	925	925	127
442	20250115	114300	85693507	926	926	926	926	0
443	20250115	114200	85693507	926	926	926	926	0
444	20250115	114100	85693507	926	926	926	926	1
445	20250115	114000	85692581	925	923	925	923	296
446	20250115	113900	85418894	917	917	917	917	5
447	20250115	113800	85414309	917	917	917	917	1
448	20250115	113700	85413392	917	917	917	917	130
449	20250115	113600	85294182	917	918	918	917	307
450	20250115	113500	85012537	917	917	917	917	0
451	20250115	113400	85012537	917	918	918	917	80
452	20250115	113300	84939098	923	923	923	923	501
453	20250115	113200	84476675	917	917	917	917	5
454	20250115	113100	84472090	918	923	923	918	1923
455	20250115	113000	82706771	918	923	923	918	1112
456	20250115	112900	81684983	923	923	923	923	600
457	20250115	112800	81131183	923	917	923	917	1200
458	20250115	112700	80025383	917	917	917	917	0
459	20250115	112600	80025383	917	924	924	917	4199
460	20250115	112500	76152754	924	923	924	920	1374
461	20250115	112400	74883439	918	918	918	917	1078
462	20250115	112300	73893936	927	926	927	925	202
463	20250115	112200	73706884	926	921	926	921	2106
464	20250115	112100	71761934	921	920	921	920	1457
465	20250115	112000	70420938	918	916	918	916	679
466	20250115	111900	69798572	915	915	915	915	0
467	20250115	111800	69798572	915	914	916	908	689
468	20250115	111700	69168926	911	911	911	911	301
469	20250115	111600	68894715	911	911	911	911	1913
470	20250115	111500	67151972	907	907	907	907	0
471	20250115	111400	67151972	907	907	907	907	2855
472	20250115	111300	64562487	907	908	908	907	4000
473	20250115	111200	60932487	908	913	913	908	2059
474	20250115	111100	59062463	913	913	913	913	1
475	20250115	111000	59061550	913	913	913	913	18
476	20250115	110900	59045116	913	915	915	913	3
477	20250115	110800	59042374	916	916	916	916	0
478	20250115	110700	59042374	916	916	916	916	0
479	20250115	110600	59042374	916	916	916	916	1
480	20250115	110500	59041458	909	909	909	909	1404
481	20250115	110400	57765222	909	911	911	909	4107
482	20250115	110300	54031929	909	915	915	909	1242
483	20250115	110200	52901417	916	916	916	916	21
484	20250115	110100	52882181	916	916	916	916	147
485	20250115	110000	52747529	917	917	917	917	1
486	20250115	105900	52746612	917	917	917	917	201
487	20250115	105800	52562295	917	917	917	917	13
488	20250115	105700	52550374	917	916	917	916	6
489	20250115	105600	52544873	917	917	917	917	73
490	20250115	105500	52477932	919	921	921	919	3
491	20250115	105400	52475172	921	921	921	921	0
492	20250115	105300	52475172	921	921	921	921	0
493	20250115	105200	52475172	921	918	921	918	3
494	20250115	105100	52472415	919	919	919	919	1
495	20250115	105000	52471496	919	919	919	919	1
496	20250115	104900	52470577	919	919	919	919	6
497	20250115	104800	52465063	920	920	920	920	1
498	20250115	104700	52464143	921	923	923	921	3
499	20250115	104600	52461377	924	924	924	924	0
500	20250115	104500	52461377	924	924	924	924	1
501	20250115	104400	52460453	927	927	927	927	0
502	20250115	104300	52460453	927	927	927	927	0
503	20250115	104200	52460453	927	927	927	927	0
504	20250115	104100	52460453	927	919	927	919	215
505	20250115	104000	52262718	917	917	917	917	0
506	20250115	103900	52262718	917	917	917	917	0
507	20250115	103800	52262718	917	917	917	917	0
508	20250115	103700	52262718	917	917	917	917	0
509	20250115	103600	52262718	917	917	917	917	10
510	20250115	103500	52253548	918	918	918	918	1110
511	20250115	103400	51234568	918	918	918	918	0
512	20250115	103300	51234568	918	918	918	918	0
513	20250115	103200	51234568	918	919	919	918	3136
514	20250115	103100	48355585	922	922	922	922	10
515	20250115	103000	48346365	921	921	921	921	0
516	20250115	102900	48346365	921	921	921	921	1
517	20250115	102800	48345444	922	922	922	922	88
518	20250115	102700	48264308	922	922	922	922	0
519	20250115	102600	48264308	922	923	923	922	49
520	20250115	102500	48219104	923	923	923	923	50
521	20250115	102400	48172954	923	924	924	923	29
522	20250115	102300	48146183	927	927	927	927	1
523	20250115	102200	48145256	924	924	924	924	70
524	20250115	102100	48080576	924	928	928	924	101
525	20250115	102000	47987248	924	926	927	924	203
526	20250115	101900	47799669	928	928	928	928	0
527	20250115	101800	47799669	928	928	928	928	0
528	20250115	101700	47799669	928	928	928	928	0
529	20250115	101600	47799669	928	925	928	925	265
530	20250115	101500	47554134	924	925	925	924	639
531	20250115	101400	46963259	925	925	926	925	495
532	20250115	101300	46505383	926	927	927	926	1542
533	20250115	101200	45076490	927	928	928	927	2
534	20250115	101100	45074635	929	929	929	929	216
535	20250115	101000	44873971	929	928	930	924	4691
536	20250115	100900	40520715	928	920	928	920	1421
537	20250115	100800	39209582	920	920	920	920	400
538	20250115	100700	38841582	917	917	917	917	0
539	20250115	100600	38841582	917	917	917	917	0
540	20250115	100500	38841582	917	917	917	917	0
541	20250115	100400	38841582	917	920	920	917	2
542	20250115	100300	38839745	919	919	919	919	7
543	20250115	100200	38833312	919	919	919	919	3
544	20250115	100100	38830555	917	917	917	917	0
545	20250115	100000	38830555	917	917	917	917	2
546	20250115	095900	38828721	917	917	917	917	6
547	20250115	095800	38823219	918	918	918	918	0
548	20250115	095700	38823219	918	918	918	918	0
549	20250115	095600	38823219	918	918	918	918	0
550	20250115	095500	38823219	918	918	918	918	0
551	20250115	095400	38823219	918	918	918	918	0
552	20250115	095300	38823219	918	918	918	918	0
553	20250115	095200	38823219	918	919	919	918	23
554	20250115	095100	38802104	920	920	920	920	1
555	20250115	095000	38801184	920	918	920	918	2001
556	20250115	094900	36960266	918	918	918	918	0
557	20250115	094800	36960266	918	918	918	918	100
558	20250115	094700	36868466	920	920	920	920	0
559	20250115	094600	36868466	920	919	920	919	26
560	20250115	094500	36844548	919	919	919	919	2
561	20250115	094400	36842710	919	919	919	919	2
562	20250115	094300	36840872	920	917	920	917	21
563	20250115	094200	36821586	917	917	917	917	202
564	20250115	094100	36636352	917	917	917	917	7
565	20250115	094000	36629933	917	917	917	917	11
566	20250115	093900	36619846	917	917	917	917	10
567	20250115	093800	36610676	917	917	917	917	12
568	20250115	093700	36599672	916	916	916	916	1
569	20250115	093600	36598756	915	915	915	915	194
570	20250115	093500	36421246	913	915	915	913	9
571	20250115	093400	36413016	914	911	914	911	3
572	20250115	093300	36410280	911	911	911	911	1
573	20250115	093200	36409369	912	911	912	911	102
574	20250115	093100	36316346	910	909	910	909	28418
575	20250115	093000	10483981	909	909	909	909	598
576	20250115	092900	9940399	907	909	909	907	2160
577	20250115	092800	7980480	909	909	909	909	21
578	20250115	092700	7961391	909	910	910	909	141
579	20250115	092600	7833213	910	910	910	910	1531
580	20250115	092500	6440003	910	908	910	908	91
581	20250115	092400	6357349	910	910	910	910	100
582	20250115	092300	6266349	910	909	910	908	786
583	20250115	092200	5552405	910	910	910	910	1
584	20250115	092100	5551495	910	909	910	909	2469
585	20250115	092000	3304720	910	912	913	910	632
586	20250115	091900	2729421	913	913	913	913	115
587	20250115	091800	2624426	914	914	914	914	195
588	20250115	091700	2446196	914	914	914	914	1
589	20250115	091600	2445282	914	914	914	914	3
590	20250115	091500	2442540	914	915	915	914	12
591	20250115	091400	2431571	915	915	915	915	20
592	20250115	091300	2413271	915	915	915	915	2
593	20250115	091200	2411441	915	915	915	915	522
594	20250115	091100	1933811	915	915	915	915	1
595	20250115	091000	1932896	915	915	915	915	1
596	20250115	090900	1931981	915	915	915	915	316
597	20250115	090800	1642841	914	914	914	914	11
598	20250115	090700	1632787	914	915	915	914	492
599	20250115	090600	1182612	915	914	915	914	625
600	20250115	090500	611349	914	916	916	914	11
601	20250115	090400	601275	914	914	914	914	320
602	20250115	090300	308795	915	916	916	915	224
603	20250115	090200	103621	917	917	917	917	0
604	20250115	090100	103621	917	917	917	917	0
605	20250115	090000	103621	917	917	917	917	113