KissMeData/069920/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	194900	24638282	886	886	886	886	2676
3	20250116	194800	24638282	886	886	886	886	0
4	20250116	194700	24638282	886	886	886	886	0
5	20250116	194600	24638282	886	886	886	886	0
6	20250116	194500	24638282	886	886	886	886	0
7	20250116	194400	24638282	886	886	886	886	0
8	20250116	194300	24638282	886	886	886	886	0
9	20250116	194200	24638282	886	886	886	886	0
10	20250116	194100	24638282	886	886	886	886	0
11	20250116	194000	24638282	886	886	886	886	0
12	20250116	193900	24638282	886	886	886	886	0
13	20250116	193800	24638282	886	886	886	886	0
14	20250116	193700	24638282	886	886	886	886	0
15	20250116	193600	24638282	886	886	886	886	0
16	20250116	193500	24638282	886	886	886	886	0
17	20250116	193400	24638282	886	886	886	886	0
18	20250116	193300	24638282	886	886	886	886	0
19	20250116	193200	24638282	886	886	886	886	0
20	20250116	193100	24638282	886	886	886	886	0
21	20250116	193000	24638282	886	886	886	886	0
22	20250116	192900	24638282	886	886	886	886	0
23	20250116	192800	24638282	886	886	886	886	0
24	20250116	192700	24638282	886	886	886	886	0
25	20250116	192600	24638282	886	886	886	886	0
26	20250116	192500	24638282	886	886	886	886	0
27	20250116	192400	24638282	886	886	886	886	0
28	20250116	192300	24638282	886	886	886	886	0
29	20250116	192200	24638282	886	886	886	886	0
30	20250116	192100	24638282	886	886	886	886	0
31	20250116	192000	24638282	886	886	886	886	0
32	20250116	191900	24638282	886	886	886	886	2676
33	20250116	191800	24638282	886	886	886	886	0
34	20250116	191700	24638282	886	886	886	886	0
35	20250116	191600	24638282	886	886	886	886	0
36	20250116	191500	24638282	886	886	886	886	0
37	20250116	191400	24638282	886	886	886	886	0
38	20250116	191300	24638282	886	886	886	886	0
39	20250116	191200	24638282	886	886	886	886	0
40	20250116	191100	24638282	886	886	886	886	0
41	20250116	191000	24638282	886	886	886	886	0
42	20250116	190900	24638282	886	886	886	886	0
43	20250116	190800	24638282	886	886	886	886	0
44	20250116	190700	24638282	886	886	886	886	0
45	20250116	190600	24638282	886	886	886	886	0
46	20250116	190500	24638282	886	886	886	886	0
47	20250116	190400	24638282	886	886	886	886	0
48	20250116	190300	24638282	886	886	886	886	0
49	20250116	190200	24638282	886	886	886	886	0
50	20250116	190100	24638282	886	886	886	886	0
51	20250116	190000	24638282	886	886	886	886	0
52	20250116	185900	24638282	886	886	886	886	0
53	20250116	185800	24638282	886	886	886	886	0
54	20250116	185700	24638282	886	886	886	886	0
55	20250116	185600	24638282	886	886	886	886	0
56	20250116	185500	24638282	886	886	886	886	0
57	20250116	185400	24638282	886	886	886	886	0
58	20250116	185300	24638282	886	886	886	886	0
59	20250116	185200	24638282	886	886	886	886	0
60	20250116	185100	24638282	886	886	886	886	0
61	20250116	185000	24638282	886	886	886	886	0
62	20250116	184900	24638282	886	886	886	886	2676
63	20250116	184800	24638282	886	886	886	886	0
64	20250116	184700	24638282	886	886	886	886	0
65	20250116	184600	24638282	886	886	886	886	0
66	20250116	184500	24638282	886	886	886	886	0
67	20250116	184400	24638282	886	886	886	886	0
68	20250116	184300	24638282	886	886	886	886	0
69	20250116	184200	24638282	886	886	886	886	0
70	20250116	184100	24638282	886	886	886	886	0
71	20250116	184000	24638282	886	886	886	886	0
72	20250116	183900	24638282	886	886	886	886	0
73	20250116	183800	24638282	886	886	886	886	0
74	20250116	183700	24638282	886	886	886	886	0
75	20250116	183600	24638282	886	886	886	886	0
76	20250116	183500	24638282	886	886	886	886	0
77	20250116	183400	24638282	886	886	886	886	0
78	20250116	183300	24638282	886	886	886	886	0
79	20250116	183200	24638282	886	886	886	886	0
80	20250116	183100	24638282	886	886	886	886	0
81	20250116	183000	24638282	886	886	886	886	0
82	20250116	182900	24638282	886	886	886	886	0
83	20250116	182800	24638282	886	886	886	886	0
84	20250116	182700	24638282	886	886	886	886	0
85	20250116	182600	24638282	886	886	886	886	0
86	20250116	182500	24638282	886	886	886	886	0
87	20250116	182400	24638282	886	886	886	886	0
88	20250116	182300	24638282	886	886	886	886	0
89	20250116	182200	24638282	886	886	886	886	0
90	20250116	182100	24638282	886	886	886	886	0
91	20250116	182000	24638282	886	886	886	886	0
92	20250116	181900	24638282	886	886	886	886	2676
93	20250116	181800	24638282	886	886	886	886	0
94	20250116	181700	24638282	886	886	886	886	0
95	20250116	181600	24638282	886	886	886	886	0
96	20250116	181500	24638282	886	886	886	886	0
97	20250116	181400	24638282	886	886	886	886	0
98	20250116	181300	24638282	886	886	886	886	0
99	20250116	181200	24638282	886	886	886	886	0
100	20250116	181100	24638282	886	886	886	886	0
101	20250116	181000	24638282	886	886	886	886	0
102	20250116	180900	24638282	886	886	886	886	0
103	20250116	180800	24638282	886	886	886	886	0
104	20250116	180700	24638282	886	886	886	886	0
105	20250116	180600	24638282	886	886	886	886	0
106	20250116	180500	24638282	886	886	886	886	0
107	20250116	180400	24638282	886	886	886	886	0
108	20250116	180300	24638282	886	886	886	886	0
109	20250116	180200	24638282	886	886	886	886	0
110	20250116	180100	24638282	886	886	886	886	0
111	20250116	180000	24638282	886	886	886	886	0
112	20250116	175900	24638282	886	886	886	886	0
113	20250116	175800	24638282	886	886	886	886	0
114	20250116	175700	24638282	886	886	886	886	0
115	20250116	175600	24638282	886	886	886	886	0
116	20250116	175500	24638282	886	886	886	886	0
117	20250116	175400	24638282	886	886	886	886	0
118	20250116	175300	24638282	886	886	886	886	0
119	20250116	175200	24638282	886	886	886	886	0
120	20250116	175100	24638282	886	886	886	886	0
121	20250116	175000	24638282	886	886	886	886	0
122	20250116	174900	24638282	886	886	886	886	2676
123	20250116	174800	24638282	886	886	886	886	0
124	20250116	174700	24638282	886	886	886	886	0
125	20250116	174600	24638282	886	886	886	886	0
126	20250116	174500	24638282	886	886	886	886	0
127	20250116	174400	24638282	886	886	886	886	0
128	20250116	174300	24638282	886	886	886	886	0
129	20250116	174200	24638282	886	886	886	886	0
130	20250116	174100	24638282	886	886	886	886	0
131	20250116	174000	24638282	886	886	886	886	0
132	20250116	173900	24638282	886	886	886	886	0
133	20250116	173800	24638282	886	886	886	886	0
134	20250116	173700	24638282	886	886	886	886	0
135	20250116	173600	24638282	886	886	886	886	0
136	20250116	173500	24638282	886	886	886	886	0
137	20250116	173400	24638282	886	886	886	886	0
138	20250116	173300	24638282	886	886	886	886	0
139	20250116	173200	24638282	886	886	886	886	0
140	20250116	173100	24638282	886	886	886	886	0
141	20250116	173000	24638282	886	886	886	886	0
142	20250116	172900	24638282	886	886	886	886	0
143	20250116	172800	24638282	886	886	886	886	0
144	20250116	172700	24638282	886	886	886	886	0
145	20250116	172600	24638282	886	886	886	886	0
146	20250116	172500	24638282	886	886	886	886	0
147	20250116	172400	24638282	886	886	886	886	0
148	20250116	172300	24638282	886	886	886	886	0
149	20250116	172200	24638282	886	886	886	886	0
150	20250116	172100	24638282	886	886	886	886	0
151	20250116	172000	24638282	886	886	886	886	0
152	20250116	171900	24638282	886	886	886	886	2676
153	20250116	171800	24638282	886	886	886	886	0
154	20250116	171700	24638282	886	886	886	886	0
155	20250116	171600	24638282	886	886	886	886	0
156	20250116	171500	24638282	886	886	886	886	0
157	20250116	171400	24638282	886	886	886	886	0
158	20250116	171300	24638282	886	886	886	886	0
159	20250116	171200	24638282	886	886	886	886	0
160	20250116	171100	24638282	886	886	886	886	0
161	20250116	171000	24638282	886	886	886	886	0
162	20250116	170900	24638282	886	886	886	886	0
163	20250116	170800	24638282	886	886	886	886	0
164	20250116	170700	24638282	886	886	886	886	0
165	20250116	170600	24638282	886	886	886	886	0
166	20250116	170500	24638282	886	886	886	886	0
167	20250116	170400	24638282	886	886	886	886	0
168	20250116	170300	24638282	886	886	886	886	0
169	20250116	170200	24638282	886	886	886	886	0
170	20250116	170100	24638282	886	886	886	886	0
171	20250116	170000	24638282	886	886	886	886	0
172	20250116	165900	24638282	886	886	886	886	0
173	20250116	165800	24638282	886	886	886	886	0
174	20250116	165700	24638282	886	886	886	886	0
175	20250116	165600	24638282	886	886	886	886	0
176	20250116	165500	24638282	886	886	886	886	0
177	20250116	165400	24638282	886	886	886	886	0
178	20250116	165300	24638282	886	886	886	886	0
179	20250116	165200	24638282	886	886	886	886	0
180	20250116	165100	24638282	886	886	886	886	0
181	20250116	165000	24638282	886	886	886	886	0
182	20250116	164900	24638282	886	886	886	886	2676
183	20250116	164800	24638282	886	886	886	886	0
184	20250116	164700	24638282	886	886	886	886	0
185	20250116	164600	24638282	886	886	886	886	0
186	20250116	164500	24638282	886	886	886	886	0
187	20250116	164400	24638282	886	886	886	886	0
188	20250116	164300	24638282	886	886	886	886	0
189	20250116	164200	24638282	886	886	886	886	0
190	20250116	164100	24638282	886	886	886	886	0
191	20250116	164000	24638282	886	886	886	886	0
192	20250116	163900	24638282	886	886	886	886	0
193	20250116	163800	24638282	886	886	886	886	0
194	20250116	163700	24638282	886	886	886	886	0
195	20250116	163600	24638282	886	886	886	886	0
196	20250116	163500	24638282	886	886	886	886	0
197	20250116	163400	24638282	886	886	886	886	0
198	20250116	163300	24638282	886	886	886	886	0
199	20250116	163200	24638282	886	886	886	886	0
200	20250116	163100	24638282	886	886	886	886	0
201	20250116	163000	24638282	886	886	886	886	0
202	20250116	162900	24638282	886	886	886	886	0
203	20250116	162800	24638282	886	886	886	886	0
204	20250116	162700	24638282	886	886	886	886	0
205	20250116	162600	24638282	886	886	886	886	0
206	20250116	162500	24638282	886	886	886	886	0
207	20250116	162400	24638282	886	886	886	886	0
208	20250116	162300	24638282	886	886	886	886	0
209	20250116	162200	24638282	886	886	886	886	0
210	20250116	162100	24638282	886	886	886	886	0
211	20250116	162000	24638282	886	886	886	886	0
212	20250116	161900	24638282	886	886	886	886	2676
213	20250116	161800	24638282	886	886	886	886	0
214	20250116	161700	24638282	886	886	886	886	0
215	20250116	161600	24638282	886	886	886	886	0
216	20250116	161500	24638282	886	886	886	886	0
217	20250116	161400	24638282	886	886	886	886	0
218	20250116	161300	24638282	886	886	886	886	0
219	20250116	161200	24638282	886	886	886	886	0
220	20250116	161100	24638282	886	886	886	886	0
221	20250116	161000	24638282	886	886	886	886	0
222	20250116	160900	24638282	886	886	886	886	0
223	20250116	160800	24638282	886	886	886	886	0
224	20250116	160700	24638282	886	886	886	886	0
225	20250116	160600	24638282	886	886	886	886	0
226	20250116	160500	24638282	886	886	886	886	0
227	20250116	160400	24638282	886	886	886	886	0
228	20250116	160300	24638282	886	886	886	886	0
229	20250116	160200	24638282	886	886	886	886	0
230	20250116	160100	24638282	886	886	886	886	0
231	20250116	160000	24638282	886	886	886	886	0
232	20250116	155900	24638282	886	886	886	886	0
233	20250116	155800	24638282	886	886	886	886	0
234	20250116	155700	24638282	886	886	886	886	0
235	20250116	155600	24638282	886	886	886	886	0
236	20250116	155500	24638282	886	886	886	886	0
237	20250116	155400	24638282	886	886	886	886	0
238	20250116	155300	24638282	886	886	886	886	0
239	20250116	155200	24638282	886	886	886	886	0
240	20250116	155100	24638282	886	886	886	886	0
241	20250116	155000	24638282	886	886	886	886	0
242	20250116	154900	24638282	886	886	886	886	2676
243	20250116	154800	24638282	886	886	886	886	0
244	20250116	154700	24638282	886	886	886	886	0
245	20250116	154600	24638282	886	886	886	886	0
246	20250116	154500	24638282	886	886	886	886	0
247	20250116	154400	24638282	886	886	886	886	0
248	20250116	154300	24638282	886	886	886	886	0
249	20250116	154200	24638282	886	886	886	886	0
250	20250116	154100	24638282	886	886	886	886	0
251	20250116	154000	24638282	886	886	886	886	0
252	20250116	153900	24638282	886	886	886	886	0
253	20250116	153800	24638282	886	886	886	886	0
254	20250116	153700	24638282	886	886	886	886	0
255	20250116	153600	24638282	886	886	886	886	0
256	20250116	153500	24638282	886	886	886	886	0
257	20250116	153400	24638282	886	886	886	886	0
258	20250116	153300	24638282	886	886	886	886	0
259	20250116	153200	24638282	886	886	886	886	0
260	20250116	153100	24638282	886	886	886	886	0
261	20250116	153000	24638282	886	886	886	886	2676
262	20250116	152900	22267346	886	886	886	886	0
263	20250116	152800	22267346	886	886	886	886	0
264	20250116	152700	22267346	886	886	886	886	0
265	20250116	152600	22267346	886	886	886	886	0
266	20250116	152500	22267346	886	886	886	886	0
267	20250116	152400	22267346	886	886	886	886	0
268	20250116	152300	22267346	886	886	886	886	0
269	20250116	152200	22267346	886	886	886	886	0
270	20250116	152100	22267346	886	886	886	886	0
271	20250116	152000	22267346	886	886	886	886	0
272	20250116	151900	22267346	886	886	886	886	0
273	20250116	151800	22267346	886	886	886	886	0
274	20250116	151700	22267346	886	882	886	882	96
275	20250116	151600	22182670	886	886	886	886	1
276	20250116	151500	22181784	886	886	886	886	0
277	20250116	151400	22181784	886	886	886	886	0
278	20250116	151300	22181784	886	886	886	886	0
279	20250116	151200	22181784	886	886	886	886	1
280	20250116	151100	22180898	885	885	885	885	0
281	20250116	151000	22180898	885	885	885	885	139
282	20250116	150900	22057883	885	885	885	885	0
283	20250116	150800	22057883	885	882	885	882	119
284	20250116	150700	21952922	885	885	885	885	0
285	20250116	150600	21952922	885	885	885	885	0
286	20250116	150500	21952922	885	885	885	885	0
287	20250116	150400	21952922	885	885	885	885	0
288	20250116	150300	21952922	885	885	885	885	0
289	20250116	150200	21952922	885	885	885	885	0
290	20250116	150100	21952922	885	885	885	885	0
291	20250116	150000	21952922	885	885	885	885	0
292	20250116	145900	21952922	885	885	885	885	0
293	20250116	145800	21952922	885	885	885	885	0
294	20250116	145700	21952922	885	885	885	885	0
295	20250116	145600	21952922	885	885	885	885	0
296	20250116	145500	21952922	885	885	885	885	0
297	20250116	145400	21952922	885	885	885	885	0
298	20250116	145300	21952922	885	885	885	885	0
299	20250116	145200	21952922	885	885	885	885	0
300	20250116	145100	21952922	885	885	885	885	0
301	20250116	145000	21952922	885	885	885	885	0
302	20250116	144900	21952922	885	885	885	885	0
303	20250116	144800	21952922	885	885	885	885	0
304	20250116	144700	21952922	885	885	885	885	1
305	20250116	144600	21952037	882	882	882	882	1
306	20250116	144500	21951155	886	886	886	886	0
307	20250116	144400	21951155	886	886	886	886	0
308	20250116	144300	21951155	886	886	886	886	0
309	20250116	144200	21951155	886	886	886	886	0
310	20250116	144100	21951155	886	886	886	886	0
311	20250116	144000	21951155	886	885	886	885	33
312	20250116	143900	21921949	885	885	885	885	0
313	20250116	143800	21921949	885	885	885	885	0
314	20250116	143700	21921949	885	885	885	885	0
315	20250116	143600	21921949	885	885	885	885	0
316	20250116	143500	21921949	885	885	885	885	1
317	20250116	143400	21921064	885	885	885	885	0
318	20250116	143300	21921064	885	885	885	885	0
319	20250116	143200	21921064	885	885	885	885	0
320	20250116	143100	21921064	885	885	885	885	0
321	20250116	143000	21921064	885	885	885	885	0
322	20250116	142900	21921064	885	885	885	885	1
323	20250116	142800	21920179	886	886	886	886	0
324	20250116	142700	21920179	886	884	886	883	13
325	20250116	142600	21908691	886	886	886	886	0
326	20250116	142500	21908691	886	886	886	886	0
327	20250116	142400	21908691	886	885	886	885	4
328	20250116	142300	21905150	882	882	882	882	28
329	20250116	142200	21880454	882	883	883	882	226
330	20250116	142100	21681116	884	884	884	884	0
331	20250116	142000	21681116	884	884	884	884	6
332	20250116	141900	21675812	885	885	885	885	0
333	20250116	141800	21675812	885	885	885	885	500
334	20250116	141700	21233312	885	885	885	885	0
335	20250116	141600	21233312	885	885	885	885	0
336	20250116	141500	21233312	885	885	885	885	0
337	20250116	141400	21233312	885	882	885	882	4
338	20250116	141300	21229781	883	883	883	883	0
339	20250116	141200	21229781	883	883	883	883	0
340	20250116	141100	21229781	883	883	883	883	0
341	20250116	141000	21229781	883	883	883	883	0
342	20250116	140900	21229781	883	883	883	883	0
343	20250116	140800	21229781	883	883	883	883	0
344	20250116	140700	21229781	883	883	883	883	0
345	20250116	140600	21229781	883	883	883	883	29
346	20250116	140500	21204174	885	885	885	885	1
347	20250116	140400	21203289	884	884	884	884	0
348	20250116	140300	21203289	884	884	884	884	0
349	20250116	140200	21203289	884	884	884	884	0
350	20250116	140100	21203289	884	884	884	884	0
351	20250116	140000	21203289	884	884	884	884	0
352	20250116	135900	21203289	884	884	884	884	0
353	20250116	135800	21203289	884	884	884	884	0
354	20250116	135700	21203289	884	884	884	884	0
355	20250116	135600	21203289	884	884	884	884	0
356	20250116	135500	21203289	884	884	884	884	0
357	20250116	135400	21203289	884	884	884	884	0
358	20250116	135300	21203289	884	884	884	884	0
359	20250116	135200	21203289	884	885	885	884	41
360	20250116	135100	21167015	885	885	885	885	0
361	20250116	135000	21167015	885	885	885	885	0
362	20250116	134900	21167015	885	885	885	885	0
363	20250116	134800	21167015	885	885	885	885	0
364	20250116	134700	21167015	885	885	885	885	0
365	20250116	134600	21167015	885	885	885	885	0
366	20250116	134500	21167015	885	885	885	885	0
367	20250116	134400	21167015	885	885	885	885	0
368	20250116	134300	21167015	885	885	885	885	0
369	20250116	134200	21167015	885	885	885	885	0
370	20250116	134100	21167015	885	885	885	885	4
371	20250116	134000	21163475	885	880	885	880	2
372	20250116	133900	21161710	884	884	884	884	0
373	20250116	133800	21161710	884	884	884	884	0
374	20250116	133700	21161710	884	884	884	884	57
375	20250116	133600	21111322	885	885	885	885	0
376	20250116	133500	21111322	885	885	885	885	0
377	20250116	133400	21111322	885	885	885	885	0
378	20250116	133300	21111322	885	885	885	885	0
379	20250116	133200	21111322	885	885	885	885	0
380	20250116	133100	21111322	885	885	885	885	0
381	20250116	133000	21111322	885	885	885	885	0
382	20250116	132900	21111322	885	885	885	885	0
383	20250116	132800	21111322	885	880	885	880	332
384	20250116	132700	20819152	885	885	885	885	0
385	20250116	132600	20819152	885	885	885	885	0
386	20250116	132500	20819152	885	885	885	885	1
387	20250116	132400	20818267	880	880	880	880	0
388	20250116	132300	20818267	880	884	884	880	1027
389	20250116	132200	19910507	884	884	884	884	0
390	20250116	132100	19910507	884	884	884	884	10
391	20250116	132000	19901667	884	884	884	884	0
392	20250116	131900	19901667	884	884	884	884	0
393	20250116	131800	19901667	884	880	884	880	13
394	20250116	131700	19890223	884	884	884	884	0
395	20250116	131600	19890223	884	884	884	884	0
396	20250116	131500	19890223	884	884	884	884	0
397	20250116	131400	19890223	884	884	884	884	0
398	20250116	131300	19890223	884	884	884	884	0
399	20250116	131200	19890223	884	884	884	884	4
400	20250116	131100	19886687	884	884	884	884	118
401	20250116	131000	19782375	884	884	884	884	0
402	20250116	130900	19782375	884	884	884	884	0
403	20250116	130800	19782375	884	884	884	884	0
404	20250116	130700	19782375	884	884	884	884	1
405	20250116	130600	19781491	878	878	878	878	0
406	20250116	130500	19781491	878	878	878	878	0
407	20250116	130400	19781491	878	878	878	878	3
408	20250116	130300	19778857	885	885	885	885	0
409	20250116	130200	19778857	885	885	885	885	0
410	20250116	130100	19778857	885	885	885	885	0
411	20250116	130000	19778857	885	885	885	885	0
412	20250116	125900	19778857	885	885	885	885	0
413	20250116	125800	19778857	885	885	885	885	0
414	20250116	125700	19778857	885	885	885	885	0
415	20250116	125600	19778857	885	885	885	885	0
416	20250116	125500	19778857	885	885	885	885	32
417	20250116	125400	19750537	879	879	879	879	65
418	20250116	125300	19693402	876	876	876	876	490
419	20250116	125200	19264162	876	876	876	876	1
420	20250116	125100	19263286	876	876	876	876	0
421	20250116	125000	19263286	876	876	876	876	0
422	20250116	124900	19263286	876	875	876	875	200
423	20250116	124800	19088146	871	871	871	871	147
424	20250116	124700	18960109	871	871	871	871	0
425	20250116	124600	18960109	871	871	871	871	1010
426	20250116	124500	18080399	871	871	871	871	0
427	20250116	124400	18080399	871	871	871	871	1
428	20250116	124300	18079528	871	870	871	870	180
429	20250116	124200	17922927	870	870	870	870	0
430	20250116	124100	17922927	870	869	870	869	246
431	20250116	124000	17709152	869	869	869	869	350
432	20250116	123900	17405002	869	863	869	863	180
433	20250116	123800	17248618	864	864	864	864	307
434	20250116	123700	16983370	864	864	864	864	510
435	20250116	123600	16542730	864	864	864	864	0
436	20250116	123500	16542730	864	864	864	864	100
437	20250116	123400	16456330	864	864	864	864	0
438	20250116	123300	16456330	864	864	864	864	0
439	20250116	123200	16456330	864	864	864	864	0
440	20250116	123100	16456330	864	864	864	864	1
441	20250116	123000	16455466	859	859	859	859	0
442	20250116	122900	16455466	859	859	859	859	0
443	20250116	122800	16455466	859	859	859	859	0
444	20250116	122700	16455466	859	859	859	859	0
445	20250116	122600	16455466	859	859	859	859	623
446	20250116	122500	15920309	856	856	856	856	0
447	20250116	122400	15920309	856	856	856	856	0
448	20250116	122300	15920309	856	856	856	856	0
449	20250116	122200	15920309	856	856	856	856	0
450	20250116	122100	15920309	856	856	856	856	0
451	20250116	122000	15920309	856	856	856	856	50
452	20250116	121900	15877509	854	854	854	854	0
453	20250116	121800	15877509	854	854	854	854	0
454	20250116	121700	15877509	854	854	854	854	2
455	20250116	121600	15875801	860	861	861	860	2
456	20250116	121500	15874080	870	870	870	870	0
457	20250116	121400	15874080	870	870	870	870	0
458	20250116	121300	15874080	870	870	870	870	0
459	20250116	121200	15874080	870	870	870	870	1
460	20250116	121100	15873210	861	869	869	861	500
461	20250116	121000	15439950	861	861	861	861	0
462	20250116	120900	15439950	861	861	861	861	0
463	20250116	120800	15439950	861	884	884	842	6620
464	20250116	120700	9699212	884	884	884	884	0
465	20250116	120600	9699212	884	885	885	884	177
466	20250116	120500	9542621	886	886	886	886	0
467	20250116	120400	9542621	886	887	887	886	95
468	20250116	120300	9458363	887	887	887	887	0
469	20250116	120200	9458363	887	887	887	887	0
470	20250116	120100	9458363	887	887	887	887	0
471	20250116	120000	9458363	887	887	887	887	0
472	20250116	115900	9458363	887	887	887	887	0
473	20250116	115800	9458363	887	887	887	887	52
474	20250116	115700	9412239	887	887	887	887	0
475	20250116	115600	9412239	887	887	887	887	0
476	20250116	115500	9412239	887	887	887	887	0
477	20250116	115400	9412239	887	887	887	887	0
478	20250116	115300	9412239	887	887	887	887	0
479	20250116	115200	9412239	887	887	887	887	0
480	20250116	115100	9412239	887	887	887	887	0
481	20250116	115000	9412239	887	887	887	887	0
482	20250116	114900	9412239	887	887	887	887	0
483	20250116	114800	9412239	887	887	887	887	0
484	20250116	114700	9412239	887	887	887	887	0
485	20250116	114600	9412239	887	887	887	887	0
486	20250116	114500	9412239	887	887	887	887	0
487	20250116	114400	9412239	887	887	887	887	1
488	20250116	114300	9411352	887	887	887	887	301
489	20250116	114200	9144365	887	886	887	886	2000
490	20250116	114100	7371722	886	886	886	886	0
491	20250116	114000	7371722	886	886	886	886	21
492	20250116	113900	7353116	886	886	886	886	8
493	20250116	113800	7346028	886	886	886	886	0
494	20250116	113700	7346028	886	886	886	886	0
495	20250116	113600	7346028	886	886	886	886	0
496	20250116	113500	7346028	886	886	886	886	0
497	20250116	113400	7346028	886	886	886	886	0
498	20250116	113300	7346028	886	886	886	886	0
499	20250116	113200	7346028	886	886	886	886	0
500	20250116	113100	7346028	886	886	886	886	10
501	20250116	113000	7337168	886	886	886	886	0
502	20250116	112900	7337168	886	886	886	886	0
503	20250116	112800	7337168	886	886	886	886	0
504	20250116	112700	7337168	886	886	886	886	93
505	20250116	112600	7254770	887	887	887	887	0
506	20250116	112500	7254770	887	887	887	887	211
507	20250116	112400	7067613	887	887	887	887	0
508	20250116	112300	7067613	887	887	887	887	10
509	20250116	112200	7058743	887	887	887	887	10
510	20250116	112100	7049873	886	886	886	886	200
511	20250116	112000	6872673	886	886	886	886	301
512	20250116	111900	6605987	886	887	887	886	118
513	20250116	111800	6501428	887	887	887	887	10
514	20250116	111700	6492558	890	890	890	890	0
515	20250116	111600	6492558	890	888	890	887	104
516	20250116	111500	6400301	896	896	896	896	0
517	20250116	111400	6400301	896	896	896	896	0
518	20250116	111300	6400301	896	896	896	896	0
519	20250116	111200	6400301	896	896	896	896	0
520	20250116	111100	6400301	896	891	896	891	10
521	20250116	111000	6391386	888	888	888	888	10
522	20250116	110900	6382506	888	890	891	888	212
523	20250116	110800	6193847	891	891	891	891	302
524	20250116	110700	5924765	891	891	891	891	0
525	20250116	110600	5924765	891	891	891	891	0
526	20250116	110500	5924765	891	892	892	891	356
527	20250116	110400	5607214	892	892	892	892	0
528	20250116	110300	5607214	892	892	892	892	0
529	20250116	110200	5607214	892	892	892	892	0
530	20250116	110100	5607214	892	892	892	892	162
531	20250116	110000	5462710	903	903	903	903	1
532	20250116	105900	5461807	891	902	902	891	3822
533	20250116	105800	2046940	902	903	903	902	9
534	20250116	105700	2038816	904	904	904	904	0
535	20250116	105600	2038816	904	905	905	904	18
536	20250116	105500	2022532	905	905	905	905	0
537	20250116	105400	2022532	905	907	907	905	13
538	20250116	105300	2010749	908	908	908	908	6
539	20250116	105200	2005301	910	910	910	910	0
540	20250116	105100	2005301	910	910	910	910	0
541	20250116	105000	2005301	910	910	910	910	0
542	20250116	104900	2005301	910	910	910	910	0
543	20250116	104800	2005301	910	910	910	910	0
544	20250116	104700	2005301	910	910	910	910	0
545	20250116	104600	2005301	910	910	910	910	0
546	20250116	104500	2005301	910	910	910	910	0
547	20250116	104400	2005301	910	910	910	910	0
548	20250116	104300	2005301	910	909	910	909	2
549	20250116	104200	2003482	901	901	901	901	21
550	20250116	104100	1984561	901	901	901	901	0
551	20250116	104000	1984561	901	901	901	901	0
552	20250116	103900	1984561	901	901	901	901	35
553	20250116	103800	1953026	902	902	902	902	0
554	20250116	103700	1953026	902	902	902	902	0
555	20250116	103600	1953026	902	902	902	902	0
556	20250116	103500	1953026	902	902	902	902	0
557	20250116	103400	1953026	902	902	902	902	0
558	20250116	103300	1953026	902	902	902	902	6
559	20250116	103200	1947614	903	903	903	903	13
560	20250116	103100	1935875	905	905	905	905	0
561	20250116	103000	1935875	905	905	905	905	0
562	20250116	102900	1935875	905	905	905	905	0
563	20250116	102800	1935875	905	905	905	905	0
564	20250116	102700	1935875	905	905	905	905	0
565	20250116	102600	1935875	905	905	905	905	0
566	20250116	102500	1935875	905	905	905	905	0
567	20250116	102400	1935875	905	905	905	905	0
568	20250116	102300	1935875	905	903	905	903	4
569	20250116	102200	1932261	903	905	905	903	4
570	20250116	102100	1928647	904	905	905	904	12
571	20250116	102000	1917793	906	906	906	906	6
572	20250116	101900	1912357	907	909	909	907	18
573	20250116	101800	1896013	910	910	910	910	0
574	20250116	101700	1896013	910	910	910	910	0
575	20250116	101600	1896013	910	910	910	910	0
576	20250116	101500	1896013	910	910	910	910	0
577	20250116	101400	1896013	910	910	910	910	1
578	20250116	101300	1895103	910	910	910	910	0
579	20250116	101200	1895103	910	910	910	910	0
580	20250116	101100	1895103	910	910	910	910	0
581	20250116	101000	1895103	910	910	910	910	0
582	20250116	100900	1895103	910	910	910	910	0
583	20250116	100800	1895103	910	910	910	910	0
584	20250116	100700	1895103	910	910	910	910	0
585	20250116	100600	1895103	910	910	910	910	0
586	20250116	100500	1895103	910	910	910	910	0
587	20250116	100400	1895103	910	910	910	910	0
588	20250116	100300	1895103	910	910	910	910	0
589	20250116	100200	1895103	910	910	910	910	0
590	20250116	100100	1895103	910	910	910	910	0
591	20250116	100000	1895103	910	900	910	900	315
592	20250116	095900	1611574	900	900	900	900	23
593	20250116	095800	1590874	900	900	900	900	200
594	20250116	095700	1410874	900	900	900	900	41
595	20250116	095600	1373974	900	900	900	900	21
596	20250116	095500	1355074	900	900	900	899	288
597	20250116	095400	1096122	900	910	910	900	364
598	20250116	095300	768282	903	904	904	903	66
599	20250116	095200	708675	905	905	905	905	0
600	20250116	095100	708675	905	905	905	905	6
601	20250116	095000	703245	906	906	906	906	0
602	20250116	094900	703245	906	906	906	906	0
603	20250116	094800	703245	906	906	906	906	0
604	20250116	094700	703245	906	906	906	906	0
605	20250116	094600	703245	906	906	906	906	88
606	20250116	094500	623517	906	906	906	906	1
607	20250116	094400	622611	910	910	910	910	0
608	20250116	094300	622611	910	910	910	910	0
609	20250116	094200	622611	910	910	910	910	0
610	20250116	094100	622611	910	910	910	910	0
611	20250116	094000	622611	910	910	910	910	0
612	20250116	093900	622611	910	910	910	910	0
613	20250116	093800	622611	910	910	910	910	1
614	20250116	093700	621701	906	906	906	906	0
615	20250116	093600	621701	906	907	907	906	33
616	20250116	093500	591792	910	910	910	910	0
617	20250116	093400	591792	910	910	910	910	0
618	20250116	093300	591792	910	910	910	910	0
619	20250116	093200	591792	910	910	910	910	0
620	20250116	093100	591792	910	910	910	910	0
621	20250116	093000	591792	910	910	910	910	0
622	20250116	092900	591792	910	910	910	910	0
623	20250116	092800	591792	910	907	910	907	300
624	20250116	092700	319296	906	906	906	906	0
625	20250116	092600	319296	906	906	906	906	0
626	20250116	092500	319296	906	906	906	906	74
627	20250116	092400	252252	906	906	906	906	100
628	20250116	092300	161652	906	906	906	906	0
629	20250116	092200	161652	906	906	906	906	0
630	20250116	092100	161652	906	906	906	906	0
631	20250116	092000	161652	906	906	906	906	0
632	20250116	091900	161652	906	906	906	906	1
633	20250116	091800	160746	903	903	903	903	0
634	20250116	091700	160746	903	906	906	902	19
635	20250116	091600	143549	906	905	906	901	23
636	20250116	091500	122717	906	906	906	906	0
637	20250116	091400	122717	906	906	906	906	0
638	20250116	091300	122717	906	906	906	906	0
639	20250116	091200	122717	906	906	906	906	0
640	20250116	091100	122717	906	906	906	906	0
641	20250116	091000	122717	906	906	906	906	0
642	20250116	090900	122717	906	906	906	906	0
643	20250116	090800	122717	906	906	906	906	0
644	20250116	090700	122717	906	906	906	906	0
645	20250116	090600	122717	906	906	906	906	0
646	20250116	090500	122717	906	906	906	906	0
647	20250116	090400	122717	906	906	906	906	0
648	20250116	090300	122717	906	906	906	906	0
649	20250116	090200	122717	906	906	906	906	0
650	20250116	090100	122717	906	906	906	906	0
651	20250116	090000	122717	906	907	907	899	136