KissMeData/012280/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	185800	104474960	924	924	924	924	1801
3	20250115	185700	104474960	924	924	924	924	0
4	20250115	185600	104474960	924	924	924	924	0
5	20250115	185500	104474960	924	924	924	924	0
6	20250115	185400	104474960	924	924	924	924	0
7	20250115	185300	104474960	924	924	924	924	0
8	20250115	185200	104474960	924	924	924	924	0
9	20250115	185100	104474960	924	924	924	924	0
10	20250115	185000	104474960	924	924	924	924	0
11	20250115	184900	104474960	924	924	924	924	0
12	20250115	184800	104474960	924	924	924	924	0
13	20250115	184700	104474960	924	924	924	924	0
14	20250115	184600	104474960	924	924	924	924	0
15	20250115	184500	104474960	924	924	924	924	0
16	20250115	184400	104474960	924	924	924	924	0
17	20250115	184300	104474960	924	924	924	924	0
18	20250115	184200	104474960	924	924	924	924	0
19	20250115	184100	104474960	924	924	924	924	0
20	20250115	184000	104474960	924	924	924	924	0
21	20250115	183900	104474960	924	924	924	924	0
22	20250115	183800	104474960	924	924	924	924	0
23	20250115	183700	104474960	924	924	924	924	0
24	20250115	183600	104474960	924	924	924	924	0
25	20250115	183500	104474960	924	924	924	924	0
26	20250115	183400	104474960	924	924	924	924	0
27	20250115	183300	104474960	924	924	924	924	0
28	20250115	183200	104474960	924	924	924	924	0
29	20250115	183100	104474960	924	924	924	924	0
30	20250115	183000	104474960	924	924	924	924	0
31	20250115	182900	104474960	924	924	924	924	0
32	20250115	182800	104474960	924	924	924	924	1801
33	20250115	182700	104474960	924	924	924	924	0
34	20250115	182600	104474960	924	924	924	924	0
35	20250115	182500	104474960	924	924	924	924	0
36	20250115	182400	104474960	924	924	924	924	0
37	20250115	182300	104474960	924	924	924	924	0
38	20250115	182200	104474960	924	924	924	924	0
39	20250115	182100	104474960	924	924	924	924	0
40	20250115	182000	104474960	924	924	924	924	0
41	20250115	181900	104474960	924	924	924	924	0
42	20250115	181800	104474960	924	924	924	924	0
43	20250115	181700	104474960	924	924	924	924	0
44	20250115	181600	104474960	924	924	924	924	0
45	20250115	181500	104474960	924	924	924	924	0
46	20250115	181400	104474960	924	924	924	924	0
47	20250115	181300	104474960	924	924	924	924	0
48	20250115	181200	104474960	924	924	924	924	0
49	20250115	181100	104474960	924	924	924	924	0
50	20250115	181000	104474960	924	924	924	924	0
51	20250115	180900	104474960	924	924	924	924	0
52	20250115	180800	104474960	924	924	924	924	0
53	20250115	180700	104474960	924	924	924	924	0
54	20250115	180600	104474960	924	924	924	924	0
55	20250115	180500	104474960	924	924	924	924	0
56	20250115	180400	104474960	924	924	924	924	0
57	20250115	180300	104474960	924	924	924	924	0
58	20250115	180200	104474960	924	924	924	924	0
59	20250115	180100	104474960	924	924	924	924	0
60	20250115	180000	104474960	924	924	924	924	0
61	20250115	175900	104474960	924	924	924	924	0
62	20250115	175800	104474960	924	924	924	924	1801
63	20250115	175700	104474960	924	924	924	924	0
64	20250115	175600	104474960	924	924	924	924	0
65	20250115	175500	104474960	924	924	924	924	0
66	20250115	175400	104474960	924	924	924	924	0
67	20250115	175300	104474960	924	924	924	924	0
68	20250115	175200	104474960	924	924	924	924	0
69	20250115	175100	104474960	924	924	924	924	0
70	20250115	175000	104474960	924	924	924	924	0
71	20250115	174900	104474960	924	924	924	924	0
72	20250115	174800	104474960	924	924	924	924	0
73	20250115	174700	104474960	924	924	924	924	0
74	20250115	174600	104474960	924	924	924	924	0
75	20250115	174500	104474960	924	924	924	924	0
76	20250115	174400	104474960	924	924	924	924	0
77	20250115	174300	104474960	924	924	924	924	0
78	20250115	174200	104474960	924	924	924	924	0
79	20250115	174100	104474960	924	924	924	924	0
80	20250115	174000	104474960	924	924	924	924	0
81	20250115	173900	104474960	924	924	924	924	0
82	20250115	173800	104474960	924	924	924	924	0
83	20250115	173700	104474960	924	924	924	924	0
84	20250115	173600	104474960	924	924	924	924	0
85	20250115	173500	104474960	924	924	924	924	0
86	20250115	173400	104474960	924	924	924	924	0
87	20250115	173300	104474960	924	924	924	924	0
88	20250115	173200	104474960	924	924	924	924	0
89	20250115	173100	104474960	924	924	924	924	0
90	20250115	173000	104474960	924	924	924	924	0
91	20250115	172900	104474960	924	924	924	924	0
92	20250115	172800	104474960	924	924	924	924	1801
93	20250115	172700	104474960	924	924	924	924	0
94	20250115	172600	104474960	924	924	924	924	0
95	20250115	172500	104474960	924	924	924	924	0
96	20250115	172400	104474960	924	924	924	924	0
97	20250115	172300	104474960	924	924	924	924	0
98	20250115	172200	104474960	924	924	924	924	0
99	20250115	172100	104474960	924	924	924	924	0
100	20250115	172000	104474960	924	924	924	924	0
101	20250115	171900	104474960	924	924	924	924	0
102	20250115	171800	104474960	924	924	924	924	0
103	20250115	171700	104474960	924	924	924	924	0
104	20250115	171600	104474960	924	924	924	924	0
105	20250115	171500	104474960	924	924	924	924	0
106	20250115	171400	104474960	924	924	924	924	0
107	20250115	171300	104474960	924	924	924	924	0
108	20250115	171200	104474960	924	924	924	924	0
109	20250115	171100	104474960	924	924	924	924	0
110	20250115	171000	104474960	924	924	924	924	0
111	20250115	170900	104474960	924	924	924	924	0
112	20250115	170800	104474960	924	924	924	924	0
113	20250115	170700	104474960	924	924	924	924	0
114	20250115	170600	104474960	924	924	924	924	0
115	20250115	170500	104474960	924	924	924	924	0
116	20250115	170400	104474960	924	924	924	924	0
117	20250115	170300	104474960	924	924	924	924	0
118	20250115	170200	104474960	924	924	924	924	0
119	20250115	170100	104474960	924	924	924	924	0
120	20250115	170000	104474960	924	924	924	924	0
121	20250115	165900	104474960	924	924	924	924	0
122	20250115	165800	104474960	924	924	924	924	1801
123	20250115	165700	104474960	924	924	924	924	0
124	20250115	165600	104474960	924	924	924	924	0
125	20250115	165500	104474960	924	924	924	924	0
126	20250115	165400	104474960	924	924	924	924	0
127	20250115	165300	104474960	924	924	924	924	0
128	20250115	165200	104474960	924	924	924	924	0
129	20250115	165100	104474960	924	924	924	924	0
130	20250115	165000	104474960	924	924	924	924	0
131	20250115	164900	104474960	924	924	924	924	0
132	20250115	164800	104474960	924	924	924	924	0
133	20250115	164700	104474960	924	924	924	924	0
134	20250115	164600	104474960	924	924	924	924	0
135	20250115	164500	104474960	924	924	924	924	0
136	20250115	164400	104474960	924	924	924	924	0
137	20250115	164300	104474960	924	924	924	924	0
138	20250115	164200	104474960	924	924	924	924	0
139	20250115	164100	104474960	924	924	924	924	0
140	20250115	164000	104474960	924	924	924	924	0
141	20250115	163900	104474960	924	924	924	924	0
142	20250115	163800	104474960	924	924	924	924	0
143	20250115	163700	104474960	924	924	924	924	0
144	20250115	163600	104474960	924	924	924	924	0
145	20250115	163500	104474960	924	924	924	924	0
146	20250115	163400	104474960	924	924	924	924	0
147	20250115	163300	104474960	924	924	924	924	0
148	20250115	163200	104474960	924	924	924	924	0
149	20250115	163100	104474960	924	924	924	924	0
150	20250115	163000	104474960	924	924	924	924	0
151	20250115	162900	104474960	924	924	924	924	0
152	20250115	162800	104474960	924	924	924	924	1801
153	20250115	162700	104474960	924	924	924	924	0
154	20250115	162600	104474960	924	924	924	924	0
155	20250115	162500	104474960	924	924	924	924	0
156	20250115	162400	104474960	924	924	924	924	0
157	20250115	162300	104474960	924	924	924	924	0
158	20250115	162200	104474960	924	924	924	924	0
159	20250115	162100	104474960	924	924	924	924	0
160	20250115	162000	104474960	924	924	924	924	0
161	20250115	161900	104474960	924	924	924	924	0
162	20250115	161800	104474960	924	924	924	924	0
163	20250115	161700	104474960	924	924	924	924	0
164	20250115	161600	104474960	924	924	924	924	0
165	20250115	161500	104474960	924	924	924	924	0
166	20250115	161400	104474960	924	924	924	924	0
167	20250115	161300	104474960	924	924	924	924	0
168	20250115	161200	104474960	924	924	924	924	0
169	20250115	161100	104474960	924	924	924	924	0
170	20250115	161000	104474960	924	924	924	924	0
171	20250115	160900	104474960	924	924	924	924	0
172	20250115	160800	104474960	924	924	924	924	0
173	20250115	160700	104474960	924	924	924	924	0
174	20250115	160600	104474960	924	924	924	924	0
175	20250115	160500	104474960	924	924	924	924	0
176	20250115	160400	104474960	924	924	924	924	0
177	20250115	160300	104474960	924	924	924	924	0
178	20250115	160200	104474960	924	924	924	924	0
179	20250115	160100	104474960	924	924	924	924	0
180	20250115	160000	104474960	924	924	924	924	0
181	20250115	155900	104474960	924	924	924	924	0
182	20250115	155800	104474960	924	924	924	924	1801
183	20250115	155700	104474960	924	924	924	924	0
184	20250115	155600	104474960	924	924	924	924	0
185	20250115	155500	104474960	924	924	924	924	0
186	20250115	155400	104474960	924	924	924	924	0
187	20250115	155300	104474960	924	924	924	924	0
188	20250115	155200	104474960	924	924	924	924	0
189	20250115	155100	104474960	924	924	924	924	0
190	20250115	155000	104474960	924	924	924	924	0
191	20250115	154900	104474960	924	924	924	924	0
192	20250115	154800	104474960	924	924	924	924	0
193	20250115	154700	104474960	924	924	924	924	0
194	20250115	154600	104474960	924	924	924	924	0
195	20250115	154500	104474960	924	924	924	924	0
196	20250115	154400	104474960	924	924	924	924	0
197	20250115	154300	104474960	924	924	924	924	0
198	20250115	154200	104474960	924	924	924	924	0
199	20250115	154100	104474960	924	924	924	924	0
200	20250115	154000	104474960	924	924	924	924	0
201	20250115	153900	104474960	924	924	924	924	0
202	20250115	153800	104474960	924	924	924	924	0
203	20250115	153700	104474960	924	924	924	924	0
204	20250115	153600	104474960	924	924	924	924	0
205	20250115	153500	104474960	924	924	924	924	0
206	20250115	153400	104474960	924	924	924	924	0
207	20250115	153300	104474960	924	924	924	924	0
208	20250115	153200	104474960	924	924	924	924	0
209	20250115	153100	104474960	924	924	924	924	0
210	20250115	153000	104474960	924	924	924	924	1801
211	20250115	152900	102810836	923	923	923	923	0
212	20250115	152800	102810836	923	923	923	923	0
213	20250115	152700	102810836	923	923	923	923	0
214	20250115	152600	102810836	923	923	923	923	0
215	20250115	152500	102810836	923	923	923	923	0
216	20250115	152400	102810836	923	923	923	923	0
217	20250115	152300	102810836	923	923	923	923	0
218	20250115	152200	102810836	923	923	923	923	0
219	20250115	152100	102810836	923	923	923	923	0
220	20250115	152000	102810836	923	923	923	923	0
221	20250115	151900	102810836	923	927	927	923	4
222	20250115	151800	102807132	923	923	923	923	2
223	20250115	151700	102805286	923	923	927	923	32
224	20250115	151600	102775684	927	927	927	923	15
225	20250115	151500	102761794	921	921	921	921	3
226	20250115	151400	102759031	927	927	927	927	0
227	20250115	151300	102759031	927	927	927	927	0
228	20250115	151200	102759031	927	927	927	927	0
229	20250115	151100	102759031	927	927	927	927	0
230	20250115	151000	102759031	927	927	927	927	0
231	20250115	150900	102759031	927	927	927	927	0
232	20250115	150800	102759031	927	927	927	927	2
233	20250115	150700	102757177	927	922	927	922	167
234	20250115	150600	102602703	928	928	928	928	200
235	20250115	150500	102417103	922	922	922	922	3
236	20250115	150400	102414337	928	928	928	928	4
237	20250115	150300	102410625	929	929	929	929	5
238	20250115	150200	102405980	930	930	930	930	0
239	20250115	150100	102405980	930	930	930	930	0
240	20250115	150000	102405980	930	921	930	921	52
241	20250115	145900	102357845	923	923	923	923	0
242	20250115	145800	102357845	923	923	923	923	0
243	20250115	145700	102357845	923	923	923	923	0
244	20250115	145600	102357845	923	923	923	923	1
245	20250115	145500	102356922	933	925	933	925	700
246	20250115	145400	101709150	925	917	925	917	3116
247	20250115	145300	98850987	913	913	913	913	0
248	20250115	145200	98850987	913	913	913	913	0
249	20250115	145100	98850987	913	913	913	913	92
250	20250115	145000	98766991	912	916	916	911	5120
251	20250115	144900	94095020	917	917	917	917	0
252	20250115	144800	94095020	917	917	917	917	1984
253	20250115	144700	92275692	918	918	918	918	0
254	20250115	144600	92275692	918	920	920	918	5000
255	20250115	144500	87682692	920	920	920	920	0
256	20250115	144400	87682692	920	920	922	920	1025
257	20250115	144300	86739688	921	921	921	921	0
258	20250115	144200	86739688	921	921	921	921	0
259	20250115	144100	86739688	921	921	921	921	83
260	20250115	144000	86663245	920	921	921	920	1732
261	20250115	143900	85068078	922	922	922	922	0
262	20250115	143800	85068078	922	922	922	922	0
263	20250115	143700	85068078	922	922	922	922	0
264	20250115	143600	85068078	922	922	922	922	3
265	20250115	143500	85065312	922	922	922	922	0
266	20250115	143400	85065312	922	922	922	922	0
267	20250115	143300	85065312	922	922	922	922	10
268	20250115	143200	85056092	922	922	922	922	0
269	20250115	143100	85056092	922	922	922	922	0
270	20250115	143000	85056092	922	922	922	922	0
271	20250115	142900	85056092	922	922	922	922	0
272	20250115	142800	85056092	922	922	922	922	40
273	20250115	142700	85019212	922	922	922	922	0
274	20250115	142600	85019212	922	922	922	922	0
275	20250115	142500	85019212	922	922	922	922	500
276	20250115	142400	84558212	922	922	922	922	6
277	20250115	142300	84552680	921	921	921	921	0
278	20250115	142200	84552680	921	921	921	921	0
279	20250115	142100	84552680	921	921	921	921	0
280	20250115	142000	84552680	921	921	921	921	0
281	20250115	141900	84552680	921	921	921	921	0
282	20250115	141800	84552680	921	921	921	921	0
283	20250115	141700	84552680	921	921	921	921	0
284	20250115	141600	84552680	921	921	921	921	2000
285	20250115	141500	82710680	921	921	921	921	0
286	20250115	141400	82710680	921	921	921	921	0
287	20250115	141300	82710680	921	922	922	921	4434
288	20250115	141200	78622545	922	922	922	922	0
289	20250115	141100	78622545	922	922	924	922	159
290	20250115	141000	78475911	923	924	924	923	2870
291	20250115	140900	75824040	925	925	925	925	0
292	20250115	140800	75824040	925	925	925	925	0
293	20250115	140700	75824040	925	925	925	925	0
294	20250115	140600	75824040	925	925	925	925	1
295	20250115	140500	75823115	925	925	925	925	2
296	20250115	140400	75821265	925	925	925	925	0
297	20250115	140300	75821265	925	925	925	925	0
298	20250115	140200	75821265	925	925	925	925	0
299	20250115	140100	75821265	925	925	925	925	0
300	20250115	140000	75821265	925	925	925	925	0
301	20250115	135900	75821265	925	925	925	925	0
302	20250115	135800	75821265	925	925	925	925	0
303	20250115	135700	75821265	925	925	925	925	0
304	20250115	135600	75821265	925	925	925	925	50
305	20250115	135500	75775015	925	925	925	925	3
306	20250115	135400	75772240	925	925	925	925	0
307	20250115	135300	75772240	925	925	925	925	1400
308	20250115	135200	74477240	925	925	925	925	0
309	20250115	135100	74477240	925	924	925	924	203
310	20250115	135000	74289665	924	924	924	924	0
311	20250115	134900	74289665	924	924	924	924	23
312	20250115	134800	74268413	925	925	925	925	0
313	20250115	134700	74268413	925	925	925	925	0
314	20250115	134600	74268413	925	925	925	925	0
315	20250115	134500	74268413	925	925	925	925	0
316	20250115	134400	74268413	925	925	925	925	0
317	20250115	134300	74268413	925	925	925	925	0
318	20250115	134200	74268413	925	925	925	925	18
319	20250115	134100	74251763	922	922	922	922	0
320	20250115	134000	74251763	922	922	922	922	0
321	20250115	133900	74251763	922	922	922	922	5
322	20250115	133800	74247153	922	922	922	922	0
323	20250115	133700	74247153	922	922	922	922	0
324	20250115	133600	74247153	922	922	922	922	0
325	20250115	133500	74247153	922	922	922	922	0
326	20250115	133400	74247153	922	922	922	922	0
327	20250115	133300	74247153	922	922	922	922	92
328	20250115	133200	74162329	923	923	923	923	0
329	20250115	133100	74162329	923	923	923	923	0
330	20250115	133000	74162329	923	923	923	923	518
331	20250115	132900	73684215	925	925	925	925	0
332	20250115	132800	73684215	925	925	925	925	69
333	20250115	132700	73620390	923	924	924	923	2000
334	20250115	132600	71773618	925	925	925	925	0
335	20250115	132500	71773618	925	925	925	925	0
336	20250115	132400	71773618	925	925	925	925	0
337	20250115	132300	71773618	925	925	925	925	0
338	20250115	132200	71773618	925	925	925	925	4
339	20250115	132100	71769918	925	925	925	925	0
340	20250115	132000	71769918	925	925	925	925	30
341	20250115	131900	71742168	925	925	925	925	0
342	20250115	131800	71742168	925	925	925	925	0
343	20250115	131700	71742168	925	925	925	925	0
344	20250115	131600	71742168	925	925	925	925	0
345	20250115	131500	71742168	925	925	925	925	0
346	20250115	131400	71742168	925	925	925	925	3
347	20250115	131300	71739393	925	925	925	925	281
348	20250115	131200	71479468	925	925	925	925	0
349	20250115	131100	71479468	925	925	925	925	0
350	20250115	131000	71479468	925	925	925	925	0
351	20250115	130900	71479468	925	925	925	925	0
352	20250115	130800	71479468	925	925	925	925	110
353	20250115	130700	71377718	925	925	925	925	0
354	20250115	130600	71377718	925	925	925	925	0
355	20250115	130500	71377718	925	925	925	925	0
356	20250115	130400	71377718	925	925	925	925	0
357	20250115	130300	71377718	925	925	925	925	5
358	20250115	130200	71373093	924	924	924	924	2
359	20250115	130100	71371245	925	925	925	925	0
360	20250115	130000	71371245	925	925	925	925	59
361	20250115	125900	71316670	925	925	925	925	5
362	20250115	125800	71312045	924	925	925	924	158
363	20250115	125700	71165995	925	925	925	925	5
364	20250115	125600	71161370	925	925	925	925	58
365	20250115	125500	71107720	925	925	925	925	65
366	20250115	125400	71047595	925	926	926	925	2187
367	20250115	125300	69023613	927	928	928	927	3000
368	20250115	125200	66242555	929	929	929	929	0
369	20250115	125100	66242555	929	929	929	929	59
370	20250115	125000	66187744	929	929	929	929	59
371	20250115	124900	66132933	927	927	927	927	0
372	20250115	124800	66132933	927	929	929	927	4800
373	20250115	124700	61679782	929	931	931	929	79
374	20250115	124600	61606258	931	931	931	931	0
375	20250115	124500	61606258	931	931	931	931	59
376	20250115	124400	61551329	931	931	931	931	0
377	20250115	124300	61551329	931	931	931	931	59
378	20250115	124200	61496400	931	931	931	931	59
379	20250115	124100	61441471	930	930	930	930	54
380	20250115	124000	61391251	931	931	931	931	58
381	20250115	123900	61337253	931	931	931	931	59
382	20250115	123800	61282324	930	930	930	930	0
383	20250115	123700	61282324	930	930	930	930	0
384	20250115	123600	61282324	930	931	931	930	184
385	20250115	123500	61111086	931	931	931	931	0
386	20250115	123400	61111086	931	931	931	931	0
387	20250115	123300	61111086	931	933	933	931	3000
388	20250115	123200	58317622	932	932	932	932	0
389	20250115	123100	58317622	932	932	932	932	3
390	20250115	123000	58314826	930	930	930	930	0
391	20250115	122900	58314826	930	930	930	930	0
392	20250115	122800	58314826	930	930	930	930	0
393	20250115	122700	58314826	930	932	932	930	1586
394	20250115	122600	56839612	930	930	930	930	0
395	20250115	122500	56839612	930	930	930	930	0
396	20250115	122400	56839612	930	930	930	930	0
397	20250115	122300	56839612	930	930	930	930	1586
398	20250115	122200	55364632	930	930	930	930	69
399	20250115	122100	55300462	930	930	930	930	59
400	20250115	122000	55245592	930	930	930	930	0
401	20250115	121900	55245592	930	930	930	930	59
402	20250115	121800	55190722	930	930	930	930	59
403	20250115	121700	55135852	929	929	929	929	2
404	20250115	121600	55133994	930	930	930	930	58
405	20250115	121500	55080054	930	930	930	930	0
406	20250115	121400	55080054	930	930	930	930	59
407	20250115	121300	55025184	930	930	930	930	59
408	20250115	121200	54970314	930	930	930	930	0
409	20250115	121100	54970314	930	930	930	930	59
410	20250115	121000	54915444	930	930	930	930	59
411	20250115	120900	54860574	930	930	930	930	0
412	20250115	120800	54860574	930	930	930	930	58
413	20250115	120700	54806634	930	930	930	930	0
414	20250115	120600	54806634	930	930	930	930	59
415	20250115	120500	54751764	930	930	930	930	59
416	20250115	120400	54696894	930	930	930	930	0
417	20250115	120300	54696894	930	930	930	930	59
418	20250115	120200	54642024	930	930	930	930	59
419	20250115	120100	54587154	929	929	929	929	12
420	20250115	120000	54576006	929	929	930	929	163
421	20250115	115900	54424521	930	930	930	930	0
422	20250115	115800	54424521	930	930	930	930	59
423	20250115	115700	54369651	930	930	930	930	59
424	20250115	115600	54314781	930	930	930	930	0
425	20250115	115500	54314781	930	932	932	930	2904
426	20250115	115400	51613721	932	932	932	932	1
427	20250115	115300	51612789	931	931	931	931	0
428	20250115	115200	51612789	931	931	931	931	3
429	20250115	115100	51609996	930	930	930	930	0
430	20250115	115000	51609996	930	930	930	930	2
431	20250115	114900	51608136	932	934	934	929	2063
432	20250115	114800	49686456	933	933	933	933	200
433	20250115	114700	49499856	934	934	934	934	87
434	20250115	114600	49418598	934	934	934	934	5
435	20250115	114500	49413928	934	934	934	933	470
436	20250115	114400	48975249	934	934	934	934	68
437	20250115	114300	48911737	934	934	934	934	0
438	20250115	114200	48911737	934	934	934	934	59
439	20250115	114100	48856631	934	934	934	934	59
440	20250115	114000	48801525	934	934	934	934	0
441	20250115	113900	48801525	934	934	934	934	59
442	20250115	113800	48746419	934	934	934	934	0
443	20250115	113700	48746419	934	934	934	934	59
444	20250115	113600	48691313	934	934	934	934	58
445	20250115	113500	48637141	934	934	934	934	0
446	20250115	113400	48637141	934	934	934	934	59
447	20250115	113300	48582035	933	934	934	933	62
448	20250115	113200	48524130	934	934	934	934	0
449	20250115	113100	48524130	934	934	934	934	61
450	20250115	113000	48467156	933	933	933	933	0
451	20250115	112900	48467156	933	933	933	933	25
452	20250115	112800	48443831	933	933	933	933	58
453	20250115	112700	48389717	933	932	933	932	5
454	20250115	112600	48385056	933	933	933	933	68
455	20250115	112500	48321612	933	933	933	933	62
456	20250115	112400	48263766	933	933	933	933	0
457	20250115	112300	48263766	933	933	933	933	59
458	20250115	112200	48208719	933	933	933	933	0
459	20250115	112100	48208719	933	933	933	933	59
460	20250115	112000	48153672	933	933	933	933	108
461	20250115	111900	48052908	932	932	932	932	2
462	20250115	111800	48051044	933	933	933	933	59
463	20250115	111700	47995997	933	933	933	933	59
464	20250115	111600	47940950	933	933	933	933	0
465	20250115	111500	47940950	933	933	933	933	59
466	20250115	111400	47885903	932	932	932	932	0
467	20250115	111300	47885903	932	933	933	932	65
468	20250115	111200	47825264	933	933	933	933	58
469	20250115	111100	47771150	933	933	933	933	0
470	20250115	111000	47771150	933	933	933	933	59
471	20250115	110900	47716103	933	933	933	933	10
472	20250115	110800	47706773	933	933	933	933	59
473	20250115	110700	47651726	931	931	931	931	0
474	20250115	110600	47651726	931	931	931	931	0
475	20250115	110500	47651726	931	931	931	931	26
476	20250115	110400	47627520	929	929	929	929	0
477	20250115	110300	47627520	929	933	933	929	39
478	20250115	110200	47591143	933	934	934	933	67
479	20250115	110100	47528573	933	933	933	933	48
480	20250115	110000	47483789	934	934	934	934	59
481	20250115	105900	47428683	934	933	934	933	63
482	20250115	105800	47369845	934	934	934	934	0
483	20250115	105700	47369845	934	933	934	933	107
484	20250115	105600	47269956	933	934	934	933	98
485	20250115	105500	47178463	934	934	934	934	0
486	20250115	105400	47178463	934	934	934	934	59
487	20250115	105300	47123357	933	933	933	933	0
488	20250115	105200	47123357	933	933	933	933	2
489	20250115	105100	47121491	934	934	934	934	10
490	20250115	105000	47112151	934	934	934	934	0
491	20250115	104900	47112151	934	934	934	934	261
492	20250115	104800	46868377	935	935	935	935	59
493	20250115	104700	46813212	935	935	935	935	0
494	20250115	104600	46813212	935	935	935	935	59
495	20250115	104500	46758047	934	934	934	934	0
496	20250115	104400	46758047	934	934	935	934	102
497	20250115	104300	46662720	934	935	935	934	60
498	20250115	104200	46606621	935	935	935	935	0
499	20250115	104100	46606621	935	935	935	935	58
500	20250115	104000	46552391	935	935	935	935	59
501	20250115	103900	46497226	934	934	934	934	50
502	20250115	103800	46450526	935	935	935	935	59
503	20250115	103700	46395361	935	935	935	935	0
504	20250115	103600	46395361	935	934	935	934	63
505	20250115	103500	46336460	935	935	935	935	85
506	20250115	103400	46256985	935	935	935	935	0
507	20250115	103300	46256985	935	935	935	935	58
508	20250115	103200	46202755	935	935	935	935	0
509	20250115	103100	46202755	935	935	935	935	59
510	20250115	103000	46147590	935	935	935	935	130
511	20250115	102900	46026040	936	936	936	936	0
512	20250115	102800	46026040	936	935	936	935	60
513	20250115	102700	45969881	936	936	936	936	59
514	20250115	102600	45914657	935	935	935	935	0
515	20250115	102500	45914657	935	935	935	935	100
516	20250115	102400	45821157	935	935	935	935	0
517	20250115	102300	45821157	935	934	935	934	62
518	20250115	102200	45763190	935	935	935	935	59
519	20250115	102100	45708025	935	935	935	935	0
520	20250115	102000	45708025	935	936	936	935	259
521	20250115	101900	45465660	936	936	936	936	2
522	20250115	101800	45463788	935	935	935	935	0
523	20250115	101700	45463788	935	935	935	935	0
524	20250115	101600	45463788	935	935	935	935	1118
525	20250115	101500	44418458	936	936	936	936	59
526	20250115	101400	44363234	936	936	936	936	2560
527	20250115	101300	41967074	936	936	936	936	0
528	20250115	101200	41967074	936	936	936	936	0
529	20250115	101100	41967074	936	935	936	935	61
530	20250115	101000	41910037	935	935	935	935	10
531	20250115	100900	41900687	935	935	935	935	58
532	20250115	100800	41846457	936	936	936	936	0
533	20250115	100700	41846457	936	936	936	936	108
534	20250115	100600	41745369	937	937	937	937	59
535	20250115	100500	41690086	934	934	934	934	0
536	20250115	100400	41690086	934	937	937	934	11
537	20250115	100300	41679809	937	935	937	935	101
538	20250115	100200	41585363	935	935	935	933	546
539	20250115	100100	41075351	937	934	937	934	510
540	20250115	100000	40598000	935	935	935	935	0
541	20250115	095900	40598000	935	934	935	933	1940
542	20250115	095800	38785930	933	932	933	932	5029
543	20250115	095700	34098900	932	932	932	932	0
544	20250115	095600	34098900	932	932	932	932	59
545	20250115	095500	34043912	932	932	932	932	0
546	20250115	095400	34043912	932	931	932	931	15000
547	20250115	095300	20064112	931	931	931	931	100
548	20250115	095200	19971012	931	931	931	931	0
549	20250115	095100	19971012	931	931	931	931	165
550	20250115	095000	19817397	932	932	932	932	5044
551	20250115	094900	15116389	932	932	932	932	1000
552	20250115	094800	14184389	932	932	932	932	159
553	20250115	094700	14036201	932	932	932	932	0
554	20250115	094600	14036201	932	932	932	932	59
555	20250115	094500	13981213	932	931	932	931	258
556	20250115	094400	13740957	932	932	932	932	0
557	20250115	094300	13740957	932	931	932	931	262
558	20250115	094200	13496973	931	931	931	931	1304
559	20250115	094100	12282949	930	930	930	930	0
560	20250115	094000	12282949	930	931	931	930	70
561	20250115	093900	12217789	930	930	930	930	5
562	20250115	093800	12213139	930	930	930	930	2000
563	20250115	093700	10353139	930	931	931	930	321
564	20250115	093600	10054405	931	931	931	931	0
565	20250115	093500	10054405	931	931	931	931	0
566	20250115	093400	10054405	931	930	931	930	364
567	20250115	093300	9715824	930	930	930	930	5000
568	20250115	093200	5065824	931	931	931	931	59
569	20250115	093100	5010895	930	928	930	928	77
570	20250115	093000	4939413	929	929	929	929	397
571	20250115	092900	4570600	930	930	930	930	61
572	20250115	092800	4513870	930	930	931	930	251
573	20250115	092700	4280438	929	928	929	927	320
574	20250115	092600	3983709	928	928	928	928	0
575	20250115	092500	3983709	928	927	928	927	1616
576	20250115	092400	2485676	927	926	927	926	159
577	20250115	092300	2338383	925	925	925	925	0
578	20250115	092200	2338383	925	925	925	925	212
579	20250115	092100	2142283	926	926	926	925	396
580	20250115	092000	1775807	925	925	925	925	0
581	20250115	091900	1775807	925	925	925	925	0
582	20250115	091800	1775807	925	925	925	925	564
583	20250115	091700	1254107	925	925	925	925	1
584	20250115	091600	1253182	925	925	925	925	109
585	20250115	091500	1152357	925	925	925	925	51
586	20250115	091400	1105182	926	927	927	926	453
587	20250115	091300	685699	927	927	927	927	17
588	20250115	091200	669940	929	929	929	929	0
589	20250115	091100	669940	929	927	929	927	56
590	20250115	091000	618018	929	929	929	929	0
591	20250115	090900	618018	929	929	929	929	0
592	20250115	090800	618018	929	929	929	929	0
593	20250115	090700	618018	929	930	930	929	48
594	20250115	090600	573399	930	930	930	930	120
595	20250115	090500	461799	932	932	932	932	260
596	20250115	090400	219479	932	932	932	932	5
597	20250115	090300	214819	933	933	933	933	0
598	20250115	090200	214819	933	933	933	933	0
599	20250115	090100	214819	933	934	934	933	159
600	20250115	090000	66314	934	934	934	934	71