KissMeData/012280/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	185800	57629180	926	926	926	926	353
3	20250116	185700	57629180	926	926	926	926	0
4	20250116	185600	57629180	926	926	926	926	0
5	20250116	185500	57629180	926	926	926	926	0
6	20250116	185400	57629180	926	926	926	926	0
7	20250116	185300	57629180	926	926	926	926	0
8	20250116	185200	57629180	926	926	926	926	0
9	20250116	185100	57629180	926	926	926	926	0
10	20250116	185000	57629180	926	926	926	926	0
11	20250116	184900	57629180	926	926	926	926	0
12	20250116	184800	57629180	926	926	926	926	0
13	20250116	184700	57629180	926	926	926	926	0
14	20250116	184600	57629180	926	926	926	926	0
15	20250116	184500	57629180	926	926	926	926	0
16	20250116	184400	57629180	926	926	926	926	0
17	20250116	184300	57629180	926	926	926	926	0
18	20250116	184200	57629180	926	926	926	926	0
19	20250116	184100	57629180	926	926	926	926	0
20	20250116	184000	57629180	926	926	926	926	0
21	20250116	183900	57629180	926	926	926	926	0
22	20250116	183800	57629180	926	926	926	926	0
23	20250116	183700	57629180	926	926	926	926	0
24	20250116	183600	57629180	926	926	926	926	0
25	20250116	183500	57629180	926	926	926	926	0
26	20250116	183400	57629180	926	926	926	926	0
27	20250116	183300	57629180	926	926	926	926	0
28	20250116	183200	57629180	926	926	926	926	0
29	20250116	183100	57629180	926	926	926	926	0
30	20250116	183000	57629180	926	926	926	926	0
31	20250116	182900	57629180	926	926	926	926	0
32	20250116	182800	57629180	926	926	926	926	353
33	20250116	182700	57629180	926	926	926	926	0
34	20250116	182600	57629180	926	926	926	926	0
35	20250116	182500	57629180	926	926	926	926	0
36	20250116	182400	57629180	926	926	926	926	0
37	20250116	182300	57629180	926	926	926	926	0
38	20250116	182200	57629180	926	926	926	926	0
39	20250116	182100	57629180	926	926	926	926	0
40	20250116	182000	57629180	926	926	926	926	0
41	20250116	181900	57629180	926	926	926	926	0
42	20250116	181800	57629180	926	926	926	926	0
43	20250116	181700	57629180	926	926	926	926	0
44	20250116	181600	57629180	926	926	926	926	0
45	20250116	181500	57629180	926	926	926	926	0
46	20250116	181400	57629180	926	926	926	926	0
47	20250116	181300	57629180	926	926	926	926	0
48	20250116	181200	57629180	926	926	926	926	0
49	20250116	181100	57629180	926	926	926	926	0
50	20250116	181000	57629180	926	926	926	926	0
51	20250116	180900	57629180	926	926	926	926	0
52	20250116	180800	57629180	926	926	926	926	0
53	20250116	180700	57629180	926	926	926	926	0
54	20250116	180600	57629180	926	926	926	926	0
55	20250116	180500	57629180	926	926	926	926	0
56	20250116	180400	57629180	926	926	926	926	0
57	20250116	180300	57629180	926	926	926	926	0
58	20250116	180200	57629180	926	926	926	926	0
59	20250116	180100	57629180	926	926	926	926	0
60	20250116	180000	57629180	926	926	926	926	0
61	20250116	175900	57629180	926	926	926	926	0
62	20250116	175800	57629180	926	926	926	926	353
63	20250116	175700	57629180	926	926	926	926	0
64	20250116	175600	57629180	926	926	926	926	0
65	20250116	175500	57629180	926	926	926	926	0
66	20250116	175400	57629180	926	926	926	926	0
67	20250116	175300	57629180	926	926	926	926	0
68	20250116	175200	57629180	926	926	926	926	0
69	20250116	175100	57629180	926	926	926	926	0
70	20250116	175000	57629180	926	926	926	926	0
71	20250116	174900	57629180	926	926	926	926	0
72	20250116	174800	57629180	926	926	926	926	0
73	20250116	174700	57629180	926	926	926	926	0
74	20250116	174600	57629180	926	926	926	926	0
75	20250116	174500	57629180	926	926	926	926	0
76	20250116	174400	57629180	926	926	926	926	0
77	20250116	174300	57629180	926	926	926	926	0
78	20250116	174200	57629180	926	926	926	926	0
79	20250116	174100	57629180	926	926	926	926	0
80	20250116	174000	57629180	926	926	926	926	0
81	20250116	173900	57629180	926	926	926	926	0
82	20250116	173800	57629180	926	926	926	926	0
83	20250116	173700	57629180	926	926	926	926	0
84	20250116	173600	57629180	926	926	926	926	0
85	20250116	173500	57629180	926	926	926	926	0
86	20250116	173400	57629180	926	926	926	926	0
87	20250116	173300	57629180	926	926	926	926	0
88	20250116	173200	57629180	926	926	926	926	0
89	20250116	173100	57629180	926	926	926	926	0
90	20250116	173000	57629180	926	926	926	926	0
91	20250116	172900	57629180	926	926	926	926	0
92	20250116	172800	57629180	926	926	926	926	353
93	20250116	172700	57629180	926	926	926	926	0
94	20250116	172600	57629180	926	926	926	926	0
95	20250116	172500	57629180	926	926	926	926	0
96	20250116	172400	57629180	926	926	926	926	0
97	20250116	172300	57629180	926	926	926	926	0
98	20250116	172200	57629180	926	926	926	926	0
99	20250116	172100	57629180	926	926	926	926	0
100	20250116	172000	57629180	926	926	926	926	0
101	20250116	171900	57629180	926	926	926	926	0
102	20250116	171800	57629180	926	926	926	926	0
103	20250116	171700	57629180	926	926	926	926	0
104	20250116	171600	57629180	926	926	926	926	0
105	20250116	171500	57629180	926	926	926	926	0
106	20250116	171400	57629180	926	926	926	926	0
107	20250116	171300	57629180	926	926	926	926	0
108	20250116	171200	57629180	926	926	926	926	0
109	20250116	171100	57629180	926	926	926	926	0
110	20250116	171000	57629180	926	926	926	926	0
111	20250116	170900	57629180	926	926	926	926	0
112	20250116	170800	57629180	926	926	926	926	0
113	20250116	170700	57629180	926	926	926	926	0
114	20250116	170600	57629180	926	926	926	926	0
115	20250116	170500	57629180	926	926	926	926	0
116	20250116	170400	57629180	926	926	926	926	0
117	20250116	170300	57629180	926	926	926	926	0
118	20250116	170200	57629180	926	926	926	926	0
119	20250116	170100	57629180	926	926	926	926	0
120	20250116	170000	57629180	926	926	926	926	0
121	20250116	165900	57629180	926	926	926	926	0
122	20250116	165800	57629180	926	926	926	926	353
123	20250116	165700	57629180	926	926	926	926	0
124	20250116	165600	57629180	926	926	926	926	0
125	20250116	165500	57629180	926	926	926	926	0
126	20250116	165400	57629180	926	926	926	926	0
127	20250116	165300	57629180	926	926	926	926	0
128	20250116	165200	57629180	926	926	926	926	0
129	20250116	165100	57629180	926	926	926	926	0
130	20250116	165000	57629180	926	926	926	926	0
131	20250116	164900	57629180	926	926	926	926	0
132	20250116	164800	57629180	926	926	926	926	0
133	20250116	164700	57629180	926	926	926	926	0
134	20250116	164600	57629180	926	926	926	926	0
135	20250116	164500	57629180	926	926	926	926	0
136	20250116	164400	57629180	926	926	926	926	0
137	20250116	164300	57629180	926	926	926	926	0
138	20250116	164200	57629180	926	926	926	926	0
139	20250116	164100	57629180	926	926	926	926	0
140	20250116	164000	57629180	926	926	926	926	0
141	20250116	163900	57629180	926	926	926	926	0
142	20250116	163800	57629180	926	926	926	926	0
143	20250116	163700	57629180	926	926	926	926	0
144	20250116	163600	57629180	926	926	926	926	0
145	20250116	163500	57629180	926	926	926	926	0
146	20250116	163400	57629180	926	926	926	926	0
147	20250116	163300	57629180	926	926	926	926	0
148	20250116	163200	57629180	926	926	926	926	0
149	20250116	163100	57629180	926	926	926	926	0
150	20250116	163000	57629180	926	926	926	926	0
151	20250116	162900	57629180	926	926	926	926	0
152	20250116	162800	57629180	926	926	926	926	353
153	20250116	162700	57629180	926	926	926	926	0
154	20250116	162600	57629180	926	926	926	926	0
155	20250116	162500	57629180	926	926	926	926	0
156	20250116	162400	57629180	926	926	926	926	0
157	20250116	162300	57629180	926	926	926	926	0
158	20250116	162200	57629180	926	926	926	926	0
159	20250116	162100	57629180	926	926	926	926	0
160	20250116	162000	57629180	926	926	926	926	0
161	20250116	161900	57629180	926	926	926	926	0
162	20250116	161800	57629180	926	926	926	926	0
163	20250116	161700	57629180	926	926	926	926	0
164	20250116	161600	57629180	926	926	926	926	0
165	20250116	161500	57629180	926	926	926	926	0
166	20250116	161400	57629180	926	926	926	926	0
167	20250116	161300	57629180	926	926	926	926	0
168	20250116	161200	57629180	926	926	926	926	0
169	20250116	161100	57629180	926	926	926	926	0
170	20250116	161000	57629180	926	926	926	926	0
171	20250116	160900	57629180	926	926	926	926	0
172	20250116	160800	57629180	926	926	926	926	0
173	20250116	160700	57629180	926	926	926	926	0
174	20250116	160600	57629180	926	926	926	926	0
175	20250116	160500	57629180	926	926	926	926	0
176	20250116	160400	57629180	926	926	926	926	0
177	20250116	160300	57629180	926	926	926	926	0
178	20250116	160200	57629180	926	926	926	926	0
179	20250116	160100	57629180	926	926	926	926	0
180	20250116	160000	57629180	926	926	926	926	0
181	20250116	155900	57629180	926	926	926	926	0
182	20250116	155800	57629180	926	926	926	926	353
183	20250116	155700	57629180	926	926	926	926	0
184	20250116	155600	57629180	926	926	926	926	0
185	20250116	155500	57629180	926	926	926	926	0
186	20250116	155400	57629180	926	926	926	926	0
187	20250116	155300	57629180	926	926	926	926	0
188	20250116	155200	57629180	926	926	926	926	0
189	20250116	155100	57629180	926	926	926	926	0
190	20250116	155000	57629180	926	926	926	926	0
191	20250116	154900	57629180	926	926	926	926	0
192	20250116	154800	57629180	926	926	926	926	0
193	20250116	154700	57629180	926	926	926	926	0
194	20250116	154600	57629180	926	926	926	926	0
195	20250116	154500	57629180	926	926	926	926	0
196	20250116	154400	57629180	926	926	926	926	0
197	20250116	154300	57629180	926	926	926	926	0
198	20250116	154200	57629180	926	926	926	926	0
199	20250116	154100	57629180	926	926	926	926	0
200	20250116	154000	57629180	926	926	926	926	0
201	20250116	153900	57629180	926	926	926	926	0
202	20250116	153800	57629180	926	926	926	926	0
203	20250116	153700	57629180	926	926	926	926	0
204	20250116	153600	57629180	926	926	926	926	0
205	20250116	153500	57629180	926	926	926	926	0
206	20250116	153400	57629180	926	926	926	926	0
207	20250116	153300	57629180	926	926	926	926	0
208	20250116	153200	57629180	926	926	926	926	0
209	20250116	153100	57629180	926	926	926	926	0
210	20250116	153000	57629180	926	926	926	926	353
211	20250116	152900	57302302	930	930	930	930	0
212	20250116	152800	57302302	930	930	930	930	0
213	20250116	152700	57302302	930	930	930	930	0
214	20250116	152600	57302302	930	930	930	930	0
215	20250116	152500	57302302	930	930	930	930	0
216	20250116	152400	57302302	930	930	930	930	0
217	20250116	152300	57302302	930	930	930	930	0
218	20250116	152200	57302302	930	930	930	930	0
219	20250116	152100	57302302	930	930	930	930	0
220	20250116	152000	57302302	930	930	930	930	0
221	20250116	151900	57302302	930	930	930	930	0
222	20250116	151800	57302302	930	930	930	930	0
223	20250116	151700	57302302	930	930	930	930	0
224	20250116	151600	57302302	930	930	930	930	0
225	20250116	151500	57302302	930	930	930	930	0
226	20250116	151400	57302302	930	930	930	930	0
227	20250116	151300	57302302	930	930	930	930	0
228	20250116	151200	57302302	930	930	930	930	0
229	20250116	151100	57302302	930	930	930	930	0
230	20250116	151000	57302302	930	930	930	930	0
231	20250116	150900	57302302	930	930	930	930	0
232	20250116	150800	57302302	930	929	930	929	25
233	20250116	150700	57279075	930	929	930	929	2
234	20250116	150600	57277216	930	930	930	930	0
235	20250116	150500	57277216	930	930	930	930	0
236	20250116	150400	57277216	930	930	930	930	0
237	20250116	150300	57277216	930	930	930	930	0
238	20250116	150200	57277216	930	929	930	929	2
239	20250116	150100	57275357	930	930	930	930	0
240	20250116	150000	57275357	930	929	930	929	300
241	20250116	145900	56996358	926	926	926	926	0
242	20250116	145800	56996358	926	926	926	926	530
243	20250116	145700	56505578	929	929	929	929	0
244	20250116	145600	56505578	929	929	929	929	0
245	20250116	145500	56505578	929	929	929	929	1
246	20250116	145400	56504649	929	929	929	929	0
247	20250116	145300	56504649	929	929	930	929	524
248	20250116	145200	56017852	929	929	929	929	0
249	20250116	145100	56017852	929	929	929	929	0
250	20250116	145000	56017852	929	929	929	929	0
251	20250116	144900	56017852	929	929	929	929	0
252	20250116	144800	56017852	929	929	929	929	0
253	20250116	144700	56017852	929	929	929	929	0
254	20250116	144600	56017852	929	929	929	929	0
255	20250116	144500	56017852	929	929	929	929	3
256	20250116	144400	56015065	930	930	930	930	0
257	20250116	144300	56015065	930	930	930	930	0
258	20250116	144200	56015065	930	930	930	930	0
259	20250116	144100	56015065	930	930	930	930	0
260	20250116	144000	56015065	930	930	930	930	0
261	20250116	143900	56015065	930	930	930	930	0
262	20250116	143800	56015065	930	930	930	930	0
263	20250116	143700	56015065	930	930	930	930	0
264	20250116	143600	56015065	930	930	930	930	0
265	20250116	143500	56015065	930	929	930	929	3
266	20250116	143400	56012276	929	929	929	929	0
267	20250116	143300	56012276	929	929	929	929	0
268	20250116	143200	56012276	929	929	929	929	1
269	20250116	143100	56011347	929	929	929	929	301
270	20250116	143000	55731718	929	929	929	929	0
271	20250116	142900	55731718	929	929	929	929	10
272	20250116	142800	55722428	929	929	929	929	0
273	20250116	142700	55722428	929	929	929	929	516
274	20250116	142600	55243064	929	929	929	929	903
275	20250116	142500	54404177	929	929	929	929	0
276	20250116	142400	54404177	929	929	929	929	20
277	20250116	142300	54385597	929	929	929	929	1
278	20250116	142200	54384668	929	929	929	929	0
279	20250116	142100	54384668	929	929	929	929	3
280	20250116	142000	54381881	929	928	929	928	2000
281	20250116	141900	52524686	928	928	928	928	0
282	20250116	141800	52524686	928	928	928	928	20
283	20250116	141700	52506126	928	928	928	928	0
284	20250116	141600	52506126	928	928	928	928	0
285	20250116	141500	52506126	928	928	928	928	4
286	20250116	141400	52502414	926	926	926	926	0
287	20250116	141300	52502414	926	926	926	926	0
288	20250116	141200	52502414	926	926	926	926	0
289	20250116	141100	52502414	926	926	926	926	0
290	20250116	141000	52502414	926	926	926	926	0
291	20250116	140900	52502414	926	926	926	926	0
292	20250116	140800	52502414	926	926	926	926	0
293	20250116	140700	52502414	926	926	926	926	111
294	20250116	140600	52399628	928	928	928	928	0
295	20250116	140500	52399628	928	928	928	928	0
296	20250116	140400	52399628	928	928	928	928	0
297	20250116	140300	52399628	928	928	928	928	0
298	20250116	140200	52399628	928	928	928	928	0
299	20250116	140100	52399628	928	928	928	928	0
300	20250116	140000	52399628	928	928	928	928	0
301	20250116	135900	52399628	928	928	928	928	0
302	20250116	135800	52399628	928	928	928	928	6
303	20250116	135700	52394060	928	928	928	928	0
304	20250116	135600	52394060	928	928	928	928	2
305	20250116	135500	52392204	928	928	928	928	3
306	20250116	135400	52389420	927	927	927	927	180
307	20250116	135300	52222560	927	927	927	927	0
308	20250116	135200	52222560	927	927	927	927	316
309	20250116	135100	51929628	927	928	928	927	624
310	20250116	135000	51350580	928	928	928	928	0
311	20250116	134900	51350580	928	928	928	928	0
312	20250116	134800	51350580	928	928	928	928	0
313	20250116	134700	51350580	928	928	928	928	1
314	20250116	134600	51349652	928	928	928	928	6
315	20250116	134500	51344084	926	926	926	926	0
316	20250116	134400	51344084	926	926	926	926	5000
317	20250116	134300	46714084	928	928	928	928	0
318	20250116	134200	46714084	928	928	928	928	0
319	20250116	134100	46714084	928	928	928	928	0
320	20250116	134000	46714084	928	928	928	928	0
321	20250116	133900	46714084	928	928	928	928	0
322	20250116	133800	46714084	928	928	928	928	0
323	20250116	133700	46714084	928	928	928	928	0
324	20250116	133600	46714084	928	928	928	928	0
325	20250116	133500	46714084	928	928	928	928	0
326	20250116	133400	46714084	928	928	928	928	0
327	20250116	133300	46714084	928	928	928	928	0
328	20250116	133200	46714084	928	928	928	928	0
329	20250116	133100	46714084	928	928	928	928	0
330	20250116	133000	46714084	928	927	928	927	1252
331	20250116	132900	45552452	928	928	928	928	5
332	20250116	132800	45547812	927	927	927	927	0
333	20250116	132700	45547812	927	927	927	927	0
334	20250116	132600	45547812	927	927	927	927	0
335	20250116	132500	45547812	927	927	927	927	8
336	20250116	132400	45540396	927	926	927	926	4300
337	20250116	132300	41558544	926	926	926	926	10
338	20250116	132200	41549284	926	926	926	926	0
339	20250116	132100	41549284	926	926	926	926	0
340	20250116	132000	41549284	926	926	926	926	0
341	20250116	131900	41549284	926	926	926	926	0
342	20250116	131800	41549284	926	926	926	926	0
343	20250116	131700	41549284	926	926	926	926	0
344	20250116	131600	41549284	926	926	926	926	0
345	20250116	131500	41549284	926	926	926	926	10
346	20250116	131400	41540024	926	926	926	926	0
347	20250116	131300	41540024	926	926	926	926	0
348	20250116	131200	41540024	926	926	926	926	6
349	20250116	131100	41534468	926	926	926	926	0
350	20250116	131000	41534468	926	926	926	926	0
351	20250116	130900	41534468	926	926	926	926	0
352	20250116	130800	41534468	926	926	926	926	0
353	20250116	130700	41534468	926	926	926	926	0
354	20250116	130600	41534468	926	926	926	926	0
355	20250116	130500	41534468	926	926	926	926	0
356	20250116	130400	41534468	926	926	926	926	0
357	20250116	130300	41534468	926	926	926	926	0
358	20250116	130200	41534468	926	926	926	926	0
359	20250116	130100	41534468	926	926	926	926	0
360	20250116	130000	41534468	926	926	926	926	0
361	20250116	125900	41534468	926	926	926	926	0
362	20250116	125800	41534468	926	926	926	926	0
363	20250116	125700	41534468	926	926	926	926	0
364	20250116	125600	41534468	926	926	926	926	0
365	20250116	125500	41534468	926	926	926	926	0
366	20250116	125400	41534468	926	926	926	926	7
367	20250116	125300	41527986	924	924	924	924	0
368	20250116	125200	41527986	924	924	924	924	0
369	20250116	125100	41527986	924	924	924	924	540
370	20250116	125000	41029026	924	924	924	924	0
371	20250116	124900	41029026	924	924	924	924	463
372	20250116	124800	40601214	924	924	924	924	37
373	20250116	124700	40567026	924	924	924	924	0
374	20250116	124600	40567026	924	924	924	924	0
375	20250116	124500	40567026	924	924	924	924	0
376	20250116	124400	40567026	924	924	924	924	0
377	20250116	124300	40567026	924	924	924	924	0
378	20250116	124200	40567026	924	924	924	924	0
379	20250116	124100	40567026	924	924	924	924	0
380	20250116	124000	40567026	924	924	924	924	0
381	20250116	123900	40567026	924	924	924	924	0
382	20250116	123800	40567026	924	924	924	924	17
383	20250116	123700	40551318	924	924	924	924	0
384	20250116	123600	40551318	924	925	925	924	1251
385	20250116	123500	39395092	926	926	926	926	0
386	20250116	123400	39395092	926	926	926	926	0
387	20250116	123300	39395092	926	926	926	926	0
388	20250116	123200	39395092	926	926	926	926	0
389	20250116	123100	39395092	926	926	926	926	0
390	20250116	123000	39395092	926	926	926	926	0
391	20250116	122900	39395092	926	926	926	926	0
392	20250116	122800	39395092	926	926	926	926	0
393	20250116	122700	39395092	926	926	926	926	0
394	20250116	122600	39395092	926	926	926	926	0
395	20250116	122500	39395092	926	926	926	926	0
396	20250116	122400	39395092	926	926	926	926	503
397	20250116	122300	38929314	928	928	928	928	0
398	20250116	122200	38929314	928	928	928	928	0
399	20250116	122100	38929314	928	928	928	928	0
400	20250116	122000	38929314	928	928	928	928	0
401	20250116	121900	38929314	928	928	928	928	0
402	20250116	121800	38929314	928	928	928	928	0
403	20250116	121700	38929314	928	928	928	928	0
404	20250116	121600	38929314	928	928	928	928	0
405	20250116	121500	38929314	928	928	928	928	0
406	20250116	121400	38929314	928	928	928	928	4
407	20250116	121300	38925602	928	928	928	928	0
408	20250116	121200	38925602	928	928	928	928	0
409	20250116	121100	38925602	928	928	928	928	0
410	20250116	121000	38925602	928	928	928	928	0
411	20250116	120900	38925602	928	928	928	928	0
412	20250116	120800	38925602	928	928	928	928	1
413	20250116	120700	38924674	929	929	929	929	0
414	20250116	120600	38924674	929	929	929	929	0
415	20250116	120500	38924674	929	929	929	929	64
416	20250116	120400	38865218	929	929	929	929	0
417	20250116	120300	38865218	929	929	929	929	0
418	20250116	120200	38865218	929	929	929	929	0
419	20250116	120100	38865218	929	929	929	929	0
420	20250116	120000	38865218	929	929	929	929	0
421	20250116	115900	38865218	929	929	929	929	0
422	20250116	115800	38865218	929	929	929	929	0
423	20250116	115700	38865218	929	929	929	929	0
424	20250116	115600	38865218	929	929	929	929	0
425	20250116	115500	38865218	929	929	929	929	10000
426	20250116	115400	29575218	929	929	929	929	0
427	20250116	115300	29575218	929	929	929	929	178
428	20250116	115200	29409856	928	928	928	928	0
429	20250116	115100	29409856	928	928	928	928	0
430	20250116	115000	29409856	928	927	928	927	10
431	20250116	114900	29400577	928	928	928	928	0
432	20250116	114800	29400577	928	928	928	928	0
433	20250116	114700	29400577	928	928	928	928	0
434	20250116	114600	29400577	928	928	928	928	0
435	20250116	114500	29400577	928	928	928	928	0
436	20250116	114400	29400577	928	928	928	928	0
437	20250116	114300	29400577	928	928	928	928	0
438	20250116	114200	29400577	928	928	928	928	0
439	20250116	114100	29400577	928	928	928	928	0
440	20250116	114000	29400577	928	928	928	928	0
441	20250116	113900	29400577	928	928	928	928	0
442	20250116	113800	29400577	928	928	928	928	0
443	20250116	113700	29400577	928	928	928	928	0
444	20250116	113600	29400577	928	928	928	928	3
445	20250116	113500	29397793	928	928	928	928	0
446	20250116	113400	29397793	928	928	928	928	0
447	20250116	113300	29397793	928	928	928	928	0
448	20250116	113200	29397793	928	928	928	928	0
449	20250116	113100	29397793	928	928	928	928	0
450	20250116	113000	29397793	928	928	928	928	0
451	20250116	112900	29397793	928	928	928	928	0
452	20250116	112800	29397793	928	928	928	928	0
453	20250116	112700	29397793	928	928	928	928	0
454	20250116	112600	29397793	928	928	928	928	0
455	20250116	112500	29397793	928	928	928	928	0
456	20250116	112400	29397793	928	928	928	928	0
457	20250116	112300	29397793	928	928	928	928	0
458	20250116	112200	29397793	928	928	928	928	0
459	20250116	112100	29397793	928	928	928	928	0
460	20250116	112000	29397793	928	928	928	928	0
461	20250116	111900	29397793	928	928	928	928	0
462	20250116	111800	29397793	928	928	928	928	0
463	20250116	111700	29397793	928	928	928	928	0
464	20250116	111600	29397793	928	928	928	928	500
465	20250116	111500	28933793	928	928	928	928	0
466	20250116	111400	28933793	928	928	928	928	0
467	20250116	111300	28933793	928	928	928	928	5
468	20250116	111200	28929153	927	927	927	927	0
469	20250116	111100	28929153	927	927	927	927	0
470	20250116	111000	28929153	927	927	927	927	0
471	20250116	110900	28929153	927	927	927	927	1881
472	20250116	110800	27185466	927	927	927	927	1
473	20250116	110700	27184539	927	927	927	927	0
474	20250116	110600	27184539	927	927	927	927	0
475	20250116	110500	27184539	927	927	927	927	100
476	20250116	110400	27091839	927	927	927	927	0
477	20250116	110300	27091839	927	927	927	927	3
478	20250116	110200	27089058	925	925	925	925	0
479	20250116	110100	27089058	925	925	925	925	0
480	20250116	110000	27089058	925	925	925	925	0
481	20250116	105900	27089058	925	925	925	925	4822
482	20250116	105800	22628708	925	925	925	925	178
483	20250116	105700	22464058	925	925	925	925	11
484	20250116	105600	22453883	928	928	928	928	0
485	20250116	105500	22453883	928	928	928	928	0
486	20250116	105400	22453883	928	928	928	928	0
487	20250116	105300	22453883	928	928	928	928	0
488	20250116	105200	22453883	928	928	928	928	0
489	20250116	105100	22453883	928	928	928	928	0
490	20250116	105000	22453883	928	928	928	928	269
491	20250116	104900	22204251	928	928	928	928	0
492	20250116	104800	22204251	928	928	928	928	0
493	20250116	104700	22204251	928	928	928	928	0
494	20250116	104600	22204251	928	928	928	928	0
495	20250116	104500	22204251	928	928	928	928	0
496	20250116	104400	22204251	928	927	928	927	10
497	20250116	104300	22194975	924	924	924	924	0
498	20250116	104200	22194975	924	924	924	924	0
499	20250116	104100	22194975	924	924	924	924	0
500	20250116	104000	22194975	924	924	924	924	0
501	20250116	103900	22194975	924	924	924	924	0
502	20250116	103800	22194975	924	924	924	924	0
503	20250116	103700	22194975	924	924	924	924	0
504	20250116	103600	22194975	924	924	924	924	9
505	20250116	103500	22186659	926	926	926	926	0
506	20250116	103400	22186659	926	926	926	926	50
507	20250116	103300	22140359	924	924	924	924	0
508	20250116	103200	22140359	924	924	924	924	0
509	20250116	103100	22140359	924	924	924	924	0
510	20250116	103000	22140359	924	924	924	924	0
511	20250116	102900	22140359	924	924	924	924	0
512	20250116	102800	22140359	924	924	924	924	36
513	20250116	102700	22107095	924	924	924	924	3074
514	20250116	102600	19266719	924	924	924	924	0
515	20250116	102500	19266719	924	924	924	924	0
516	20250116	102400	19266719	924	924	924	924	0
517	20250116	102300	19266719	924	924	924	924	0
518	20250116	102200	19266719	924	924	924	924	47
519	20250116	102100	19223291	924	926	926	924	5475
520	20250116	102000	14156311	928	928	928	928	0
521	20250116	101900	14156311	928	928	928	928	0
522	20250116	101800	14156311	928	928	928	928	1
523	20250116	101700	14155383	928	928	928	928	1
524	20250116	101600	14154455	927	927	927	927	100
525	20250116	101500	14061755	926	926	926	926	720
526	20250116	101400	13395035	926	926	926	926	0
527	20250116	101300	13395035	926	926	926	926	0
528	20250116	101200	13395035	926	926	926	926	0
529	20250116	101100	13395035	926	926	926	926	217
530	20250116	101000	13194093	927	927	927	927	10
531	20250116	100900	13184823	927	927	927	927	100
532	20250116	100800	13092123	927	927	927	927	208
533	20250116	100700	12899307	928	928	928	928	0
534	20250116	100600	12899307	928	928	928	928	107
535	20250116	100500	12800011	928	928	928	928	0
536	20250116	100400	12800011	928	928	928	928	858
537	20250116	100300	12003787	929	929	929	929	1
538	20250116	100200	12002858	928	928	928	928	142
539	20250116	100100	11871082	929	929	929	929	0
540	20250116	100000	11871082	929	929	929	929	0
541	20250116	095900	11871082	929	929	929	929	0
542	20250116	095800	11871082	929	929	929	929	0
543	20250116	095700	11871082	929	929	929	929	0
544	20250116	095600	11871082	929	929	929	929	0
545	20250116	095500	11871082	929	929	929	929	0
546	20250116	095400	11871082	929	929	929	929	0
547	20250116	095300	11871082	929	929	929	929	0
548	20250116	095200	11871082	929	929	929	929	0
549	20250116	095100	11871082	929	929	929	929	0
550	20250116	095000	11871082	929	929	929	929	1147
551	20250116	094900	10805519	930	930	930	930	0
552	20250116	094800	10805519	930	930	930	930	0
553	20250116	094700	10805519	930	930	930	930	0
554	20250116	094600	10805519	930	930	930	930	0
555	20250116	094500	10805519	930	930	930	930	0
556	20250116	094400	10805519	930	929	930	929	11
557	20250116	094300	10795298	929	929	929	929	11
558	20250116	094200	10785079	928	927	928	926	1056
559	20250116	094100	9806529	929	929	929	929	0
560	20250116	094000	9806529	929	929	929	929	1000
561	20250116	093900	8877529	929	929	929	929	0
562	20250116	093800	8877529	929	929	929	929	197
563	20250116	093700	8694516	929	929	929	929	88
564	20250116	093600	8612764	929	929	929	929	120
565	20250116	093500	8501284	929	929	929	929	0
566	20250116	093400	8501284	929	929	929	929	151
567	20250116	093300	8361005	929	929	929	929	3
568	20250116	093200	8358218	929	929	929	929	0
569	20250116	093100	8358218	929	929	929	929	0
570	20250116	093000	8358218	929	929	929	929	607
571	20250116	092900	7794315	928	928	928	928	0
572	20250116	092800	7794315	928	928	928	928	1
573	20250116	092700	7793387	928	928	928	928	356
574	20250116	092600	7463019	927	927	927	927	0
575	20250116	092500	7463019	927	926	927	926	31
576	20250116	092400	7434312	927	927	927	927	0
577	20250116	092300	7434312	927	927	927	927	0
578	20250116	092200	7434312	927	927	927	927	1078
579	20250116	092100	6435006	929	929	929	929	0
580	20250116	092000	6435006	929	929	929	929	0
581	20250116	091900	6435006	929	929	929	929	0
582	20250116	091800	6435006	929	929	929	929	0
583	20250116	091700	6435006	929	929	929	929	3
584	20250116	091600	6432219	929	929	929	929	480
585	20250116	091500	5986299	930	928	930	928	1070
586	20250116	091400	4992739	930	930	930	930	136
587	20250116	091300	4866259	927	927	927	927	0
588	20250116	091200	4866259	927	931	931	927	2354
589	20250116	091100	2684037	931	931	931	931	2
590	20250116	091000	2682175	927	927	927	927	5
591	20250116	090900	2677540	932	932	932	932	0
592	20250116	090800	2677540	932	932	932	932	0
593	20250116	090700	2677540	932	932	932	932	0
594	20250116	090600	2677540	932	932	932	932	2
595	20250116	090500	2675676	933	926	933	926	108
596	20250116	090400	2575612	926	926	926	926	0
597	20250116	090300	2575612	926	926	926	926	0
598	20250116	090200	2575612	926	927	927	926	1048
599	20250116	090100	1605064	926	926	926	926	500
600	20250116	090000	1142064	924	924	924	924	785