KissMeData/007120/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	184900	154752443	888	888	888	888	3002
3	20250109	184800	154752443	888	888	888	888	0
4	20250109	184700	154752443	888	888	888	888	0
5	20250109	184600	154752443	888	888	888	888	0
6	20250109	184500	154752443	888	888	888	888	0
7	20250109	184400	154752443	888	888	888	888	0
8	20250109	184300	154752443	888	888	888	888	0
9	20250109	184200	154752443	888	888	888	888	0
10	20250109	184100	154752443	888	888	888	888	0
11	20250109	184000	154752443	888	888	888	888	0
12	20250109	183900	154752443	888	888	888	888	0
13	20250109	183800	154752443	888	888	888	888	0
14	20250109	183700	154752443	888	888	888	888	0
15	20250109	183600	154752443	888	888	888	888	0
16	20250109	183500	154752443	888	888	888	888	0
17	20250109	183400	154752443	888	888	888	888	0
18	20250109	183300	154752443	888	888	888	888	0
19	20250109	183200	154752443	888	888	888	888	0
20	20250109	183100	154752443	888	888	888	888	0
21	20250109	183000	154752443	888	888	888	888	0
22	20250109	182900	154752443	888	888	888	888	0
23	20250109	182800	154752443	888	888	888	888	0
24	20250109	182700	154752443	888	888	888	888	0
25	20250109	182600	154752443	888	888	888	888	0
26	20250109	182500	154752443	888	888	888	888	0
27	20250109	182400	154752443	888	888	888	888	0
28	20250109	182300	154752443	888	888	888	888	0
29	20250109	182200	154752443	888	888	888	888	0
30	20250109	182100	154752443	888	888	888	888	0
31	20250109	182000	154752443	888	888	888	888	0
32	20250109	181900	154752443	888	888	888	888	3002
33	20250109	181800	154752443	888	888	888	888	0
34	20250109	181700	154752443	888	888	888	888	0
35	20250109	181600	154752443	888	888	888	888	0
36	20250109	181500	154752443	888	888	888	888	0
37	20250109	181400	154752443	888	888	888	888	0
38	20250109	181300	154752443	888	888	888	888	0
39	20250109	181200	154752443	888	888	888	888	0
40	20250109	181100	154752443	888	888	888	888	0
41	20250109	181000	154752443	888	888	888	888	0
42	20250109	180900	154752443	888	888	888	888	0
43	20250109	180800	154752443	888	888	888	888	0
44	20250109	180700	154752443	888	888	888	888	0
45	20250109	180600	154752443	888	888	888	888	0
46	20250109	180500	154752443	888	888	888	888	0
47	20250109	180400	154752443	888	888	888	888	0
48	20250109	180300	154752443	888	888	888	888	0
49	20250109	180200	154752443	888	888	888	888	0
50	20250109	180100	154752443	888	888	888	888	0
51	20250109	180000	154752443	888	888	888	888	0
52	20250109	175900	154752443	888	888	888	888	0
53	20250109	175800	154752443	888	888	888	888	0
54	20250109	175700	154752443	888	888	888	888	0
55	20250109	175600	154752443	888	888	888	888	0
56	20250109	175500	154752443	888	888	888	888	0
57	20250109	175400	154752443	888	888	888	888	0
58	20250109	175300	154752443	888	888	888	888	0
59	20250109	175200	154752443	888	888	888	888	0
60	20250109	175100	154752443	888	888	888	888	0
61	20250109	175000	154752443	888	888	888	888	0
62	20250109	174900	154752443	888	888	888	888	3002
63	20250109	174800	154752443	888	888	888	888	0
64	20250109	174700	154752443	888	888	888	888	0
65	20250109	174600	154752443	888	888	888	888	0
66	20250109	174500	154752443	888	888	888	888	0
67	20250109	174400	154752443	888	888	888	888	0
68	20250109	174300	154752443	888	888	888	888	0
69	20250109	174200	154752443	888	888	888	888	0
70	20250109	174100	154752443	888	888	888	888	0
71	20250109	174000	154752443	888	888	888	888	0
72	20250109	173900	154752443	888	888	888	888	0
73	20250109	173800	154752443	888	888	888	888	0
74	20250109	173700	154752443	888	888	888	888	0
75	20250109	173600	154752443	888	888	888	888	0
76	20250109	173500	154752443	888	888	888	888	0
77	20250109	173400	154752443	888	888	888	888	0
78	20250109	173300	154752443	888	888	888	888	0
79	20250109	173200	154752443	888	888	888	888	0
80	20250109	173100	154752443	888	888	888	888	0
81	20250109	173000	154752443	888	888	888	888	0
82	20250109	172900	154752443	888	888	888	888	0
83	20250109	172800	154752443	888	888	888	888	0
84	20250109	172700	154752443	888	888	888	888	0
85	20250109	172600	154752443	888	888	888	888	0
86	20250109	172500	154752443	888	888	888	888	0
87	20250109	172400	154752443	888	888	888	888	0
88	20250109	172300	154752443	888	888	888	888	0
89	20250109	172200	154752443	888	888	888	888	0
90	20250109	172100	154752443	888	888	888	888	0
91	20250109	172000	154752443	888	888	888	888	0
92	20250109	171900	154752443	888	888	888	888	3002
93	20250109	171800	154752443	888	888	888	888	0
94	20250109	171700	154752443	888	888	888	888	0
95	20250109	171600	154752443	888	888	888	888	0
96	20250109	171500	154752443	888	888	888	888	0
97	20250109	171400	154752443	888	888	888	888	0
98	20250109	171300	154752443	888	888	888	888	0
99	20250109	171200	154752443	888	888	888	888	0
100	20250109	171100	154752443	888	888	888	888	0
101	20250109	171000	154752443	888	888	888	888	0
102	20250109	170900	154752443	888	888	888	888	0
103	20250109	170800	154752443	888	888	888	888	0
104	20250109	170700	154752443	888	888	888	888	0
105	20250109	170600	154752443	888	888	888	888	0
106	20250109	170500	154752443	888	888	888	888	0
107	20250109	170400	154752443	888	888	888	888	0
108	20250109	170300	154752443	888	888	888	888	0
109	20250109	170200	154752443	888	888	888	888	0
110	20250109	170100	154752443	888	888	888	888	0
111	20250109	170000	154752443	888	888	888	888	0
112	20250109	165900	154752443	888	888	888	888	0
113	20250109	165800	154752443	888	888	888	888	0
114	20250109	165700	154752443	888	888	888	888	0
115	20250109	165600	154752443	888	888	888	888	0
116	20250109	165500	154752443	888	888	888	888	0
117	20250109	165400	154752443	888	888	888	888	0
118	20250109	165300	154752443	888	888	888	888	0
119	20250109	165200	154752443	888	888	888	888	0
120	20250109	165100	154752443	888	888	888	888	0
121	20250109	165000	154752443	888	888	888	888	0
122	20250109	164900	154752443	888	888	888	888	3002
123	20250109	164800	154752443	888	888	888	888	0
124	20250109	164700	154752443	888	888	888	888	0
125	20250109	164600	154752443	888	888	888	888	0
126	20250109	164500	154752443	888	888	888	888	0
127	20250109	164400	154752443	888	888	888	888	0
128	20250109	164300	154752443	888	888	888	888	0
129	20250109	164200	154752443	888	888	888	888	0
130	20250109	164100	154752443	888	888	888	888	0
131	20250109	164000	154752443	888	888	888	888	0
132	20250109	163900	154752443	888	888	888	888	0
133	20250109	163800	154752443	888	888	888	888	0
134	20250109	163700	154752443	888	888	888	888	0
135	20250109	163600	154752443	888	888	888	888	0
136	20250109	163500	154752443	888	888	888	888	0
137	20250109	163400	154752443	888	888	888	888	0
138	20250109	163300	154752443	888	888	888	888	0
139	20250109	163200	154752443	888	888	888	888	0
140	20250109	163100	154752443	888	888	888	888	0
141	20250109	163000	154752443	888	888	888	888	0
142	20250109	162900	154752443	888	888	888	888	0
143	20250109	162800	154752443	888	888	888	888	0
144	20250109	162700	154752443	888	888	888	888	0
145	20250109	162600	154752443	888	888	888	888	0
146	20250109	162500	154752443	888	888	888	888	0
147	20250109	162400	154752443	888	888	888	888	0
148	20250109	162300	154752443	888	888	888	888	0
149	20250109	162200	154752443	888	888	888	888	0
150	20250109	162100	154752443	888	888	888	888	0
151	20250109	162000	154752443	888	888	888	888	0
152	20250109	161900	154752443	888	888	888	888	3002
153	20250109	161800	154752443	888	888	888	888	0
154	20250109	161700	154752443	888	888	888	888	0
155	20250109	161600	154752443	888	888	888	888	0
156	20250109	161500	154752443	888	888	888	888	0
157	20250109	161400	154752443	888	888	888	888	0
158	20250109	161300	154752443	888	888	888	888	0
159	20250109	161200	154752443	888	888	888	888	0
160	20250109	161100	154752443	888	888	888	888	0
161	20250109	161000	154752443	888	888	888	888	0
162	20250109	160900	154752443	888	888	888	888	0
163	20250109	160800	154752443	888	888	888	888	0
164	20250109	160700	154752443	888	888	888	888	0
165	20250109	160600	154752443	888	888	888	888	0
166	20250109	160500	154752443	888	888	888	888	0
167	20250109	160400	154752443	888	888	888	888	0
168	20250109	160300	154752443	888	888	888	888	0
169	20250109	160200	154752443	888	888	888	888	0
170	20250109	160100	154752443	888	888	888	888	0
171	20250109	160000	154752443	888	888	888	888	0
172	20250109	155900	154752443	888	888	888	888	0
173	20250109	155800	154752443	888	888	888	888	0
174	20250109	155700	154752443	888	888	888	888	0
175	20250109	155600	154752443	888	888	888	888	0
176	20250109	155500	154752443	888	888	888	888	0
177	20250109	155400	154752443	888	888	888	888	0
178	20250109	155300	154752443	888	888	888	888	0
179	20250109	155200	154752443	888	888	888	888	0
180	20250109	155100	154752443	888	888	888	888	0
181	20250109	155000	154752443	888	888	888	888	0
182	20250109	154900	154752443	888	888	888	888	3002
183	20250109	154800	154752443	888	888	888	888	0
184	20250109	154700	154752443	888	888	888	888	0
185	20250109	154600	154752443	888	888	888	888	0
186	20250109	154500	154752443	888	888	888	888	0
187	20250109	154400	154752443	888	888	888	888	0
188	20250109	154300	154752443	888	888	888	888	0
189	20250109	154200	154752443	888	888	888	888	0
190	20250109	154100	154752443	888	888	888	888	0
191	20250109	154000	154752443	888	888	888	888	0
192	20250109	153900	154752443	888	888	888	888	0
193	20250109	153800	154752443	888	888	888	888	0
194	20250109	153700	154752443	888	888	888	888	0
195	20250109	153600	154752443	888	888	888	888	0
196	20250109	153500	154752443	888	888	888	888	0
197	20250109	153400	154752443	888	888	888	888	0
198	20250109	153300	154752443	888	888	888	888	0
199	20250109	153200	154752443	888	888	888	888	0
200	20250109	153100	154752443	888	888	888	888	0
201	20250109	153000	154752443	888	888	888	888	3002
202	20250109	152900	152086667	888	888	888	888	0
203	20250109	152800	152086667	888	888	888	888	0
204	20250109	152700	152086667	888	888	888	888	0
205	20250109	152600	152086667	888	888	888	888	0
206	20250109	152500	152086667	888	888	888	888	0
207	20250109	152400	152086667	888	888	888	888	0
208	20250109	152300	152086667	888	888	888	888	0
209	20250109	152200	152086667	888	888	888	888	0
210	20250109	152100	152086667	888	888	888	888	0
211	20250109	152000	152086667	888	888	888	888	0
212	20250109	151900	152086667	888	888	888	888	0
213	20250109	151800	152086667	888	888	888	888	0
214	20250109	151700	152086667	888	888	888	888	0
215	20250109	151600	152086667	888	889	889	888	2
216	20250109	151500	152084890	879	879	879	879	0
217	20250109	151400	152084890	879	885	885	879	13013
218	20250109	151300	140621947	890	890	890	890	0
219	20250109	151200	140621947	890	890	890	890	0
220	20250109	151100	140621947	890	890	890	890	0
221	20250109	151000	140621947	890	890	890	890	0
222	20250109	150900	140621947	890	890	890	890	0
223	20250109	150800	140621947	890	890	890	890	0
224	20250109	150700	140621947	890	890	890	890	0
225	20250109	150600	140621947	890	890	890	890	0
226	20250109	150500	140621947	890	890	890	890	0
227	20250109	150400	140621947	890	890	890	890	0
228	20250109	150300	140621947	890	890	890	890	0
229	20250109	150200	140621947	890	890	890	890	1
230	20250109	150100	140621057	890	890	890	890	0
231	20250109	150000	140621057	890	890	890	890	0
232	20250109	145900	140621057	890	890	890	890	0
233	20250109	145800	140621057	890	890	890	890	0
234	20250109	145700	140621057	890	890	890	890	0
235	20250109	145600	140621057	890	890	890	890	0
236	20250109	145500	140621057	890	890	890	890	1
237	20250109	145400	140620167	887	887	887	887	0
238	20250109	145300	140620167	887	887	887	887	0
239	20250109	145200	140620167	887	887	887	887	0
240	20250109	145100	140620167	887	887	887	887	0
241	20250109	145000	140620167	887	887	887	887	0
242	20250109	144900	140620167	887	887	887	887	0
243	20250109	144800	140620167	887	887	887	887	0
244	20250109	144700	140620167	887	887	887	887	0
245	20250109	144600	140620167	887	887	887	887	0
246	20250109	144500	140620167	887	887	887	887	0
247	20250109	144400	140620167	887	887	887	887	0
248	20250109	144300	140620167	887	887	887	887	0
249	20250109	144200	140620167	887	887	887	887	0
250	20250109	144100	140620167	887	887	887	887	0
251	20250109	144000	140620167	887	887	887	887	0
252	20250109	143900	140620167	887	887	887	887	1
253	20250109	143800	140619280	887	887	887	887	0
254	20250109	143700	140619280	887	887	887	887	281
255	20250109	143600	140370033	887	887	887	887	0
256	20250109	143500	140370033	887	887	887	887	1
257	20250109	143400	140369146	887	887	887	887	0
258	20250109	143300	140369146	887	887	887	887	0
259	20250109	143200	140369146	887	887	887	887	0
260	20250109	143100	140369146	887	887	887	887	20
261	20250109	143000	140351406	887	887	887	887	0
262	20250109	142900	140351406	887	887	887	887	0
263	20250109	142800	140351406	887	887	887	887	226
264	20250109	142700	140150944	887	887	887	887	0
265	20250109	142600	140150944	887	887	887	887	995
266	20250109	142500	139268379	887	887	887	887	0
267	20250109	142400	139268379	887	887	887	887	0
268	20250109	142300	139268379	887	884	887	883	2906
269	20250109	142200	136701292	884	885	885	884	678
270	20250109	142100	136101263	887	887	887	887	0
271	20250109	142000	136101263	887	887	887	887	0
272	20250109	141900	136101263	887	887	887	887	0
273	20250109	141800	136101263	887	887	887	887	0
274	20250109	141700	136101263	887	887	887	887	0
275	20250109	141600	136101263	887	887	887	887	3
276	20250109	141500	136098602	887	887	887	887	0
277	20250109	141400	136098602	887	887	887	887	0
278	20250109	141300	136098602	887	887	887	887	0
279	20250109	141200	136098602	887	887	887	887	1
280	20250109	141100	136097715	880	880	880	880	0
281	20250109	141000	136097715	880	880	880	880	0
282	20250109	140900	136097715	880	885	885	880	11000
283	20250109	140800	126388478	884	884	884	884	0
284	20250109	140700	126388478	884	884	884	884	0
285	20250109	140600	126388478	884	884	884	884	0
286	20250109	140500	126388478	884	884	884	884	12000
287	20250109	140400	115780478	888	888	888	888	0
288	20250109	140300	115780478	888	888	888	888	0
289	20250109	140200	115780478	888	888	888	888	1
290	20250109	140100	115779590	884	884	884	884	0
291	20250109	140000	115779590	884	884	884	884	0
292	20250109	135900	115779590	884	884	884	884	0
293	20250109	135800	115779590	884	884	884	884	0
294	20250109	135700	115779590	884	884	884	884	50
295	20250109	135600	115735390	888	888	888	888	0
296	20250109	135500	115735390	888	888	888	888	0
297	20250109	135400	115735390	888	888	888	888	4
298	20250109	135300	115731838	888	888	888	888	1
299	20250109	135200	115730950	888	888	888	888	0
300	20250109	135100	115730950	888	888	888	888	1
301	20250109	135000	115730062	883	886	886	883	12000
302	20250109	134900	105130053	886	886	886	886	0
303	20250109	134800	105130053	886	886	886	886	0
304	20250109	134700	105130053	886	886	886	886	0
305	20250109	134600	105130053	886	886	886	886	0
306	20250109	134500	105130053	886	886	886	886	1675
307	20250109	134400	103646003	886	886	886	886	0
308	20250109	134300	103646003	886	886	886	886	0
309	20250109	134200	103646003	886	886	886	886	0
310	20250109	134100	103646003	886	886	886	886	0
311	20250109	134000	103646003	886	886	886	886	100
312	20250109	133900	103557403	886	886	886	886	0
313	20250109	133800	103557403	886	886	886	886	0
314	20250109	133700	103557403	886	886	886	886	0
315	20250109	133600	103557403	886	886	886	886	0
316	20250109	133500	103557403	886	886	886	886	0
317	20250109	133400	103557403	886	886	886	886	0
318	20250109	133300	103557403	886	886	886	886	1
319	20250109	133200	103556517	888	891	891	880	32001
320	20250109	133100	75311172	895	895	895	895	0
321	20250109	133000	75311172	895	895	895	895	0
322	20250109	132900	75311172	895	895	895	895	0
323	20250109	132800	75311172	895	895	895	895	68
324	20250109	132700	75250312	895	895	895	895	0
325	20250109	132600	75250312	895	895	895	895	0
326	20250109	132500	75250312	895	895	895	895	0
327	20250109	132400	75250312	895	895	895	895	0
328	20250109	132300	75250312	895	894	895	894	100
329	20250109	132200	75160911	892	894	894	892	2001
330	20250109	132100	73376017	895	895	895	895	0
331	20250109	132000	73376017	895	895	895	895	0
332	20250109	131900	73376017	895	895	895	895	0
333	20250109	131800	73376017	895	895	895	895	0
334	20250109	131700	73376017	895	895	895	895	0
335	20250109	131600	73376017	895	895	895	895	0
336	20250109	131500	73376017	895	895	895	895	0
337	20250109	131400	73376017	895	895	895	895	0
338	20250109	131300	73376017	895	895	895	895	0
339	20250109	131200	73376017	895	895	895	895	0
340	20250109	131100	73376017	895	895	895	895	707
341	20250109	131000	72743252	895	895	895	895	0
342	20250109	130900	72743252	895	895	895	895	0
343	20250109	130800	72743252	895	895	895	895	1
344	20250109	130700	72742357	896	896	896	896	0
345	20250109	130600	72742357	896	896	896	896	0
346	20250109	130500	72742357	896	894	896	894	3633
347	20250109	130400	69490543	894	894	894	894	6
348	20250109	130300	69485179	890	890	890	890	1000
349	20250109	130200	68595179	894	894	894	894	1000
350	20250109	130100	67701179	894	894	894	894	0
351	20250109	130000	67701179	894	894	894	894	0
352	20250109	125900	67701179	894	894	894	894	0
353	20250109	125800	67701179	894	894	894	894	0
354	20250109	125700	67701179	894	894	894	894	0
355	20250109	125600	67701179	894	894	894	894	0
356	20250109	125500	67701179	894	894	894	894	0
357	20250109	125400	67701179	894	894	894	894	0
358	20250109	125300	67701179	894	894	894	894	0
359	20250109	125200	67701179	894	894	894	894	24
360	20250109	125100	67679723	894	894	894	894	1
361	20250109	125000	67678829	895	895	895	895	0
362	20250109	124900	67678829	895	895	895	895	0
363	20250109	124800	67678829	895	895	895	895	0
364	20250109	124700	67678829	895	895	895	895	0
365	20250109	124600	67678829	895	895	895	895	0
366	20250109	124500	67678829	895	895	895	895	0
367	20250109	124400	67678829	895	895	895	895	0
368	20250109	124300	67678829	895	895	895	895	0
369	20250109	124200	67678829	895	894	895	894	23
370	20250109	124100	67658266	887	887	887	887	0
371	20250109	124000	67658266	887	887	887	887	0
372	20250109	123900	67658266	887	887	887	887	22
373	20250109	123800	67638752	895	894	895	894	101
374	20250109	123700	67548457	895	895	895	895	0
375	20250109	123600	67548457	895	895	895	895	0
376	20250109	123500	67548457	895	895	895	895	0
377	20250109	123400	67548457	895	895	895	895	0
378	20250109	123300	67548457	895	894	895	894	5
379	20250109	123200	67543985	887	887	887	887	0
380	20250109	123100	67543985	887	887	887	887	2
381	20250109	123000	67542211	887	891	894	887	11573
382	20250109	122900	57210680	891	890	891	890	158
383	20250109	122800	57070059	890	890	890	890	0
384	20250109	122700	57070059	890	890	890	890	100
385	20250109	122600	56981059	891	891	891	891	0
386	20250109	122500	56981059	891	891	891	891	0
387	20250109	122400	56981059	891	891	891	891	0
388	20250109	122300	56981059	891	891	891	891	0
389	20250109	122200	56981059	891	891	891	891	0
390	20250109	122100	56981059	891	891	891	891	0
391	20250109	122000	56981059	891	891	891	891	0
392	20250109	121900	56981059	891	891	891	891	1
393	20250109	121800	56980168	892	892	892	892	0
394	20250109	121700	56980168	892	892	892	892	0
395	20250109	121600	56980168	892	892	892	892	0
396	20250109	121500	56980168	892	891	892	885	1001
397	20250109	121400	56091276	892	892	892	892	0
398	20250109	121300	56091276	892	892	892	892	0
399	20250109	121200	56091276	892	892	892	892	0
400	20250109	121100	56091276	892	892	892	892	0
401	20250109	121000	56091276	892	892	892	892	0
402	20250109	120900	56091276	892	892	892	892	0
403	20250109	120800	56091276	892	892	892	892	0
404	20250109	120700	56091276	892	892	892	892	0
405	20250109	120600	56091276	892	892	892	892	0
406	20250109	120500	56091276	892	892	892	892	0
407	20250109	120400	56091276	892	892	892	892	0
408	20250109	120300	56091276	892	892	892	892	0
409	20250109	120200	56091276	892	885	892	885	1000
410	20250109	120100	55203272	891	891	891	891	0
411	20250109	120000	55203272	891	891	891	891	0
412	20250109	115900	55203272	891	891	891	891	1
413	20250109	115800	55202381	891	891	891	891	3
414	20250109	115700	55199708	891	891	891	891	0
415	20250109	115600	55199708	891	891	891	891	0
416	20250109	115500	55199708	891	891	891	891	0
417	20250109	115400	55199708	891	891	891	891	0
418	20250109	115300	55199708	891	891	891	891	0
419	20250109	115200	55199708	891	891	891	891	0
420	20250109	115100	55199708	891	891	891	891	0
421	20250109	115000	55199708	891	891	891	891	0
422	20250109	114900	55199708	891	891	891	891	1
423	20250109	114800	55198817	885	885	885	885	2
424	20250109	114700	55197047	891	891	891	891	0
425	20250109	114600	55197047	891	891	891	891	0
426	20250109	114500	55197047	891	891	891	891	0
427	20250109	114400	55197047	891	891	891	891	0
428	20250109	114300	55197047	891	891	891	891	0
429	20250109	114200	55197047	891	891	891	891	0
430	20250109	114100	55197047	891	891	891	891	0
431	20250109	114000	55197047	891	891	891	891	0
432	20250109	113900	55197047	891	891	891	891	0
433	20250109	113800	55197047	891	891	891	891	45
434	20250109	113700	55156952	891	891	891	891	0
435	20250109	113600	55156952	891	891	891	891	0
436	20250109	113500	55156952	891	891	891	891	0
437	20250109	113400	55156952	891	891	891	891	0
438	20250109	113300	55156952	891	891	891	891	2
439	20250109	113200	55155170	891	891	891	891	0
440	20250109	113100	55155170	891	891	891	891	0
441	20250109	113000	55155170	891	891	891	891	0
442	20250109	112900	55155170	891	891	891	891	0
443	20250109	112800	55155170	891	891	891	891	1
444	20250109	112700	55154279	892	891	892	891	5605
445	20250109	112600	50155529	891	891	891	891	0
446	20250109	112500	50155529	891	891	891	891	555
447	20250109	112400	49661024	891	891	891	891	0
448	20250109	112300	49661024	891	891	891	891	0
449	20250109	112200	49661024	891	891	891	891	2089
450	20250109	112100	47799725	891	891	891	891	0
451	20250109	112000	47799725	891	891	891	891	0
452	20250109	111900	47799725	891	891	891	891	0
453	20250109	111800	47799725	891	890	892	885	1009
454	20250109	111700	46903712	890	890	890	890	100
455	20250109	111600	46814712	892	886	892	886	731
456	20250109	111500	46165767	891	891	891	891	0
457	20250109	111400	46165767	891	891	891	891	0
458	20250109	111300	46165767	891	891	891	891	0
459	20250109	111200	46165767	891	891	891	891	0
460	20250109	111100	46165767	891	891	891	891	0
461	20250109	111000	46165767	891	891	891	891	10
462	20250109	110900	46156857	891	891	891	891	0
463	20250109	110800	46156857	891	891	891	891	0
464	20250109	110700	46156857	891	891	891	891	0
465	20250109	110600	46156857	891	891	891	891	0
466	20250109	110500	46156857	891	891	891	891	1
467	20250109	110400	46155966	892	892	892	892	0
468	20250109	110300	46155966	892	892	892	892	26
469	20250109	110200	46132774	892	892	892	892	0
470	20250109	110100	46132774	892	892	892	892	0
471	20250109	110000	46132774	892	886	892	886	53
472	20250109	105900	46085810	891	891	891	891	100
473	20250109	105800	45996710	891	891	891	891	0
474	20250109	105700	45996710	891	891	891	891	0
475	20250109	105600	45996710	891	891	891	891	0
476	20250109	105500	45996710	891	891	891	891	1
477	20250109	105400	45995819	892	892	892	892	0
478	20250109	105300	45995819	892	891	892	885	601
479	20250109	105200	45462124	886	886	886	886	0
480	20250109	105100	45462124	886	886	886	886	0
481	20250109	105000	45462124	886	886	886	886	5000
482	20250109	104900	41032124	891	891	891	891	0
483	20250109	104800	41032124	891	889	891	889	2
484	20250109	104700	41030344	886	886	886	886	3099
485	20250109	104600	38284630	886	886	886	886	0
486	20250109	104500	38284630	886	890	890	886	2263
487	20250109	104400	36279155	890	890	890	890	0
488	20250109	104300	36279155	890	890	891	887	4
489	20250109	104200	36275597	891	887	891	886	18
490	20250109	104100	36259599	891	890	891	886	115
491	20250109	104000	36157647	887	890	890	887	2
492	20250109	103900	36155870	891	891	891	891	0
493	20250109	103800	36155870	891	891	891	891	0
494	20250109	103700	36155870	891	891	891	891	0
495	20250109	103600	36155870	891	891	891	891	0
496	20250109	103500	36155870	891	888	891	886	5020
497	20250109	103400	31698095	892	892	892	892	0
498	20250109	103300	31698095	892	892	892	892	0
499	20250109	103200	31698095	892	892	892	892	0
500	20250109	103100	31698095	892	892	892	892	0
501	20250109	103000	31698095	892	892	892	892	0
502	20250109	102900	31698095	892	892	892	892	0
503	20250109	102800	31698095	892	892	892	892	0
504	20250109	102700	31698095	892	892	892	892	0
505	20250109	102600	31698095	892	886	892	885	235
506	20250109	102500	31489424	890	890	890	890	0
507	20250109	102400	31489424	890	890	890	890	0
508	20250109	102300	31489424	890	890	890	890	1
509	20250109	102200	31488534	891	891	891	891	0
510	20250109	102100	31488534	891	891	891	891	0
511	20250109	102000	31488534	891	891	891	891	0
512	20250109	101900	31488534	891	890	891	890	5
513	20250109	101800	31484083	890	890	890	890	10
514	20250109	101700	31475183	890	890	890	890	1
515	20250109	101600	31474293	891	891	891	891	0
516	20250109	101500	31474293	891	891	891	891	0
517	20250109	101400	31474293	891	891	891	891	0
518	20250109	101300	31474293	891	891	891	891	10
519	20250109	101200	31465383	885	885	885	885	2
520	20250109	101100	31463613	892	892	892	892	0
521	20250109	101000	31463613	892	892	892	892	0
522	20250109	100900	31463613	892	892	892	892	0
523	20250109	100800	31463613	892	892	892	892	0
524	20250109	100700	31463613	892	892	892	892	1
525	20250109	100600	31462721	892	892	892	892	0
526	20250109	100500	31462721	892	892	892	892	30
527	20250109	100400	31435961	892	892	892	892	1
528	20250109	100300	31435069	885	885	885	885	0
529	20250109	100200	31435069	885	885	885	885	5
530	20250109	100100	31430644	892	892	892	892	0
531	20250109	100000	31430644	892	892	892	892	0
532	20250109	095900	31430644	892	885	892	885	11
533	20250109	095800	31420902	885	885	885	885	0
534	20250109	095700	31420902	885	885	885	885	0
535	20250109	095600	31420902	885	885	885	885	0
536	20250109	095500	31420902	885	885	885	885	0
537	20250109	095400	31420902	885	885	885	885	181
538	20250109	095300	31260717	894	894	894	894	0
539	20250109	095200	31260717	894	894	894	894	0
540	20250109	095100	31260717	894	894	894	894	0
541	20250109	095000	31260717	894	894	894	894	0
542	20250109	094900	31260717	894	894	894	894	0
543	20250109	094800	31260717	894	894	894	894	1
544	20250109	094700	31259823	894	891	894	891	5054
545	20250109	094600	26747692	893	893	893	893	0
546	20250109	094500	26747692	893	893	893	893	0
547	20250109	094400	26747692	893	893	893	893	0
548	20250109	094300	26747692	893	893	893	893	0
549	20250109	094200	26747692	893	893	893	893	0
550	20250109	094100	26747692	893	893	893	893	0
551	20250109	094000	26747692	893	893	893	893	0
552	20250109	093900	26747692	893	893	893	893	0
553	20250109	093800	26747692	893	893	893	893	0
554	20250109	093700	26747692	893	893	893	893	68
555	20250109	093600	26686968	894	894	894	894	0
556	20250109	093500	26686968	894	894	894	894	0
557	20250109	093400	26686968	894	894	894	894	0
558	20250109	093300	26686968	894	887	894	887	1000
559	20250109	093200	25794076	887	887	887	887	1
560	20250109	093100	25793189	881	887	887	880	6591
561	20250109	093000	19977686	884	884	884	884	0
562	20250109	092900	19977686	884	884	884	884	0
563	20250109	092800	19977686	884	884	884	884	0
564	20250109	092700	19977686	884	884	884	884	0
565	20250109	092600	19977686	884	884	884	884	0
566	20250109	092500	19977686	884	884	884	884	0
567	20250109	092400	19977686	884	884	884	884	0
568	20250109	092300	19977686	884	884	884	884	1000
569	20250109	092200	19093686	884	889	889	884	35
570	20250109	092100	19062721	885	885	885	885	498
571	20250109	092000	18621991	884	884	884	884	525
572	20250109	091900	18157891	882	882	882	882	0
573	20250109	091800	18157891	882	882	882	882	0
574	20250109	091700	18157891	882	882	882	882	2011
575	20250109	091600	16384189	890	890	890	890	0
576	20250109	091500	16384189	890	890	890	890	0
577	20250109	091400	16384189	890	890	890	890	1
578	20250109	091300	16383299	885	889	896	885	1334
579	20250109	091200	15201308	900	900	900	900	0
580	20250109	091100	15201308	900	900	900	900	0
581	20250109	091000	15201308	900	904	904	900	4
582	20250109	090900	15197702	906	896	909	896	5663
583	20250109	090800	10103797	896	883	896	883	4184
584	20250109	090700	6409242	883	883	883	883	1
585	20250109	090600	6408359	883	883	883	883	0
586	20250109	090500	6408359	883	881	883	881	227
587	20250109	090400	6208362	883	883	883	883	1
588	20250109	090300	6207479	881	883	883	880	6145
589	20250109	090200	785088	888	888	888	888	0
590	20250109	090100	785088	888	888	888	888	1
591	20250109	090000	784200	885	883	885	883	888