KissMeData/069540/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	194900	349979748	924	924	924	924	16622
3	20250116	194800	349979748	924	924	924	924	0
4	20250116	194700	349979748	924	924	924	924	0
5	20250116	194600	349979748	924	924	924	924	0
6	20250116	194500	349979748	924	924	924	924	0
7	20250116	194400	349979748	924	924	924	924	0
8	20250116	194300	349979748	924	924	924	924	0
9	20250116	194200	349979748	924	924	924	924	0
10	20250116	194100	349979748	924	924	924	924	0
11	20250116	194000	349979748	924	924	924	924	0
12	20250116	193900	349979748	924	924	924	924	0
13	20250116	193800	349979748	924	924	924	924	0
14	20250116	193700	349979748	924	924	924	924	0
15	20250116	193600	349979748	924	924	924	924	0
16	20250116	193500	349979748	924	924	924	924	0
17	20250116	193400	349979748	924	924	924	924	0
18	20250116	193300	349979748	924	924	924	924	0
19	20250116	193200	349979748	924	924	924	924	0
20	20250116	193100	349979748	924	924	924	924	0
21	20250116	193000	349979748	924	924	924	924	0
22	20250116	192900	349979748	924	924	924	924	0
23	20250116	192800	349979748	924	924	924	924	0
24	20250116	192700	349979748	924	924	924	924	0
25	20250116	192600	349979748	924	924	924	924	0
26	20250116	192500	349979748	924	924	924	924	0
27	20250116	192400	349979748	924	924	924	924	0
28	20250116	192300	349979748	924	924	924	924	0
29	20250116	192200	349979748	924	924	924	924	0
30	20250116	192100	349979748	924	924	924	924	0
31	20250116	192000	349979748	924	924	924	924	0
32	20250116	191900	349979748	924	924	924	924	16622
33	20250116	191800	349979748	924	924	924	924	0
34	20250116	191700	349979748	924	924	924	924	0
35	20250116	191600	349979748	924	924	924	924	0
36	20250116	191500	349979748	924	924	924	924	0
37	20250116	191400	349979748	924	924	924	924	0
38	20250116	191300	349979748	924	924	924	924	0
39	20250116	191200	349979748	924	924	924	924	0
40	20250116	191100	349979748	924	924	924	924	0
41	20250116	191000	349979748	924	924	924	924	0
42	20250116	190900	349979748	924	924	924	924	0
43	20250116	190800	349979748	924	924	924	924	0
44	20250116	190700	349979748	924	924	924	924	0
45	20250116	190600	349979748	924	924	924	924	0
46	20250116	190500	349979748	924	924	924	924	0
47	20250116	190400	349979748	924	924	924	924	0
48	20250116	190300	349979748	924	924	924	924	0
49	20250116	190200	349979748	924	924	924	924	0
50	20250116	190100	349979748	924	924	924	924	0
51	20250116	190000	349979748	924	924	924	924	0
52	20250116	185900	349979748	924	924	924	924	0
53	20250116	185800	349979748	924	924	924	924	0
54	20250116	185700	349979748	924	924	924	924	0
55	20250116	185600	349979748	924	924	924	924	0
56	20250116	185500	349979748	924	924	924	924	0
57	20250116	185400	349979748	924	924	924	924	0
58	20250116	185300	349979748	924	924	924	924	0
59	20250116	185200	349979748	924	924	924	924	0
60	20250116	185100	349979748	924	924	924	924	0
61	20250116	185000	349979748	924	924	924	924	0
62	20250116	184900	349979748	924	924	924	924	16622
63	20250116	184800	349979748	924	924	924	924	0
64	20250116	184700	349979748	924	924	924	924	0
65	20250116	184600	349979748	924	924	924	924	0
66	20250116	184500	349979748	924	924	924	924	0
67	20250116	184400	349979748	924	924	924	924	0
68	20250116	184300	349979748	924	924	924	924	0
69	20250116	184200	349979748	924	924	924	924	0
70	20250116	184100	349979748	924	924	924	924	0
71	20250116	184000	349979748	924	924	924	924	0
72	20250116	183900	349979748	924	924	924	924	0
73	20250116	183800	349979748	924	924	924	924	0
74	20250116	183700	349979748	924	924	924	924	0
75	20250116	183600	349979748	924	924	924	924	0
76	20250116	183500	349979748	924	924	924	924	0
77	20250116	183400	349979748	924	924	924	924	0
78	20250116	183300	349979748	924	924	924	924	0
79	20250116	183200	349979748	924	924	924	924	0
80	20250116	183100	349979748	924	924	924	924	0
81	20250116	183000	349979748	924	924	924	924	0
82	20250116	182900	349979748	924	924	924	924	0
83	20250116	182800	349979748	924	924	924	924	0
84	20250116	182700	349979748	924	924	924	924	0
85	20250116	182600	349979748	924	924	924	924	0
86	20250116	182500	349979748	924	924	924	924	0
87	20250116	182400	349979748	924	924	924	924	0
88	20250116	182300	349979748	924	924	924	924	0
89	20250116	182200	349979748	924	924	924	924	0
90	20250116	182100	349979748	924	924	924	924	0
91	20250116	182000	349979748	924	924	924	924	0
92	20250116	181900	349979748	924	924	924	924	16622
93	20250116	181800	349979748	924	924	924	924	0
94	20250116	181700	349979748	924	924	924	924	0
95	20250116	181600	349979748	924	924	924	924	0
96	20250116	181500	349979748	924	924	924	924	0
97	20250116	181400	349979748	924	924	924	924	0
98	20250116	181300	349979748	924	924	924	924	0
99	20250116	181200	349979748	924	924	924	924	0
100	20250116	181100	349979748	924	924	924	924	0
101	20250116	181000	349979748	924	924	924	924	0
102	20250116	180900	349979748	924	924	924	924	0
103	20250116	180800	349979748	924	924	924	924	0
104	20250116	180700	349979748	924	924	924	924	0
105	20250116	180600	349979748	924	924	924	924	0
106	20250116	180500	349979748	924	924	924	924	0
107	20250116	180400	349979748	924	924	924	924	0
108	20250116	180300	349979748	924	924	924	924	0
109	20250116	180200	349979748	924	924	924	924	0
110	20250116	180100	349979748	924	924	924	924	0
111	20250116	180000	349979748	924	924	924	924	0
112	20250116	175900	349979748	924	924	924	924	0
113	20250116	175800	349979748	924	924	924	924	0
114	20250116	175700	349979748	924	924	924	924	0
115	20250116	175600	349979748	924	924	924	924	0
116	20250116	175500	349979748	924	924	924	924	0
117	20250116	175400	349979748	924	924	924	924	0
118	20250116	175300	349979748	924	924	924	924	0
119	20250116	175200	349979748	924	924	924	924	0
120	20250116	175100	349979748	924	924	924	924	0
121	20250116	175000	349979748	924	924	924	924	0
122	20250116	174900	349979748	924	924	924	924	16622
123	20250116	174800	349979748	924	924	924	924	0
124	20250116	174700	349979748	924	924	924	924	0
125	20250116	174600	349979748	924	924	924	924	0
126	20250116	174500	349979748	924	924	924	924	0
127	20250116	174400	349979748	924	924	924	924	0
128	20250116	174300	349979748	924	924	924	924	0
129	20250116	174200	349979748	924	924	924	924	0
130	20250116	174100	349979748	924	924	924	924	0
131	20250116	174000	349979748	924	924	924	924	0
132	20250116	173900	349979748	924	924	924	924	0
133	20250116	173800	349979748	924	924	924	924	0
134	20250116	173700	349979748	924	924	924	924	0
135	20250116	173600	349979748	924	924	924	924	0
136	20250116	173500	349979748	924	924	924	924	0
137	20250116	173400	349979748	924	924	924	924	0
138	20250116	173300	349979748	924	924	924	924	0
139	20250116	173200	349979748	924	924	924	924	0
140	20250116	173100	349979748	924	924	924	924	0
141	20250116	173000	349979748	924	924	924	924	0
142	20250116	172900	349979748	924	924	924	924	0
143	20250116	172800	349979748	924	924	924	924	0
144	20250116	172700	349979748	924	924	924	924	0
145	20250116	172600	349979748	924	924	924	924	0
146	20250116	172500	349979748	924	924	924	924	0
147	20250116	172400	349979748	924	924	924	924	0
148	20250116	172300	349979748	924	924	924	924	0
149	20250116	172200	349979748	924	924	924	924	0
150	20250116	172100	349979748	924	924	924	924	0
151	20250116	172000	349979748	924	924	924	924	0
152	20250116	171900	349979748	924	924	924	924	16622
153	20250116	171800	349979748	924	924	924	924	0
154	20250116	171700	349979748	924	924	924	924	0
155	20250116	171600	349979748	924	924	924	924	0
156	20250116	171500	349979748	924	924	924	924	0
157	20250116	171400	349979748	924	924	924	924	0
158	20250116	171300	349979748	924	924	924	924	0
159	20250116	171200	349979748	924	924	924	924	0
160	20250116	171100	349979748	924	924	924	924	0
161	20250116	171000	349979748	924	924	924	924	0
162	20250116	170900	349979748	924	924	924	924	0
163	20250116	170800	349979748	924	924	924	924	0
164	20250116	170700	349979748	924	924	924	924	0
165	20250116	170600	349979748	924	924	924	924	0
166	20250116	170500	349979748	924	924	924	924	0
167	20250116	170400	349979748	924	924	924	924	0
168	20250116	170300	349979748	924	924	924	924	0
169	20250116	170200	349979748	924	924	924	924	0
170	20250116	170100	349979748	924	924	924	924	0
171	20250116	170000	349979748	924	924	924	924	0
172	20250116	165900	349979748	924	924	924	924	0
173	20250116	165800	349979748	924	924	924	924	0
174	20250116	165700	349979748	924	924	924	924	0
175	20250116	165600	349979748	924	924	924	924	0
176	20250116	165500	349979748	924	924	924	924	0
177	20250116	165400	349979748	924	924	924	924	0
178	20250116	165300	349979748	924	924	924	924	0
179	20250116	165200	349979748	924	924	924	924	0
180	20250116	165100	349979748	924	924	924	924	0
181	20250116	165000	349979748	924	924	924	924	0
182	20250116	164900	349979748	924	924	924	924	16622
183	20250116	164800	349979748	924	924	924	924	0
184	20250116	164700	349979748	924	924	924	924	0
185	20250116	164600	349979748	924	924	924	924	0
186	20250116	164500	349979748	924	924	924	924	0
187	20250116	164400	349979748	924	924	924	924	0
188	20250116	164300	349979748	924	924	924	924	0
189	20250116	164200	349979748	924	924	924	924	0
190	20250116	164100	349979748	924	924	924	924	0
191	20250116	164000	349979748	924	924	924	924	0
192	20250116	163900	349979748	924	924	924	924	0
193	20250116	163800	349979748	924	924	924	924	0
194	20250116	163700	349979748	924	924	924	924	0
195	20250116	163600	349979748	924	924	924	924	0
196	20250116	163500	349979748	924	924	924	924	0
197	20250116	163400	349979748	924	924	924	924	0
198	20250116	163300	349979748	924	924	924	924	0
199	20250116	163200	349979748	924	924	924	924	0
200	20250116	163100	349979748	924	924	924	924	0
201	20250116	163000	349979748	924	924	924	924	0
202	20250116	162900	349979748	924	924	924	924	0
203	20250116	162800	349979748	924	924	924	924	0
204	20250116	162700	349979748	924	924	924	924	0
205	20250116	162600	349979748	924	924	924	924	0
206	20250116	162500	349979748	924	924	924	924	0
207	20250116	162400	349979748	924	924	924	924	0
208	20250116	162300	349979748	924	924	924	924	0
209	20250116	162200	349979748	924	924	924	924	0
210	20250116	162100	349979748	924	924	924	924	0
211	20250116	162000	349979748	924	924	924	924	0
212	20250116	161900	349979748	924	924	924	924	16622
213	20250116	161800	349979748	924	924	924	924	0
214	20250116	161700	349979748	924	924	924	924	0
215	20250116	161600	349979748	924	924	924	924	0
216	20250116	161500	349979748	924	924	924	924	0
217	20250116	161400	349979748	924	924	924	924	0
218	20250116	161300	349979748	924	924	924	924	0
219	20250116	161200	349979748	924	924	924	924	0
220	20250116	161100	349979748	924	924	924	924	0
221	20250116	161000	349979748	924	924	924	924	0
222	20250116	160900	349979748	924	924	924	924	0
223	20250116	160800	349979748	924	924	924	924	0
224	20250116	160700	349979748	924	924	924	924	0
225	20250116	160600	349979748	924	924	924	924	0
226	20250116	160500	349979748	924	924	924	924	0
227	20250116	160400	349979748	924	924	924	924	0
228	20250116	160300	349979748	924	924	924	924	0
229	20250116	160200	349979748	924	924	924	924	0
230	20250116	160100	349979748	924	924	924	924	0
231	20250116	160000	349979748	924	924	924	924	0
232	20250116	155900	349979748	924	924	924	924	0
233	20250116	155800	349979748	924	924	924	924	0
234	20250116	155700	349979748	924	924	924	924	0
235	20250116	155600	349979748	924	924	924	924	0
236	20250116	155500	349979748	924	924	924	924	0
237	20250116	155400	349979748	924	924	924	924	0
238	20250116	155300	349979748	924	924	924	924	0
239	20250116	155200	349979748	924	924	924	924	0
240	20250116	155100	349979748	924	924	924	924	0
241	20250116	155000	349979748	924	924	924	924	0
242	20250116	154900	349979748	924	924	924	924	16622
243	20250116	154800	349979748	924	924	924	924	0
244	20250116	154700	349979748	924	924	924	924	0
245	20250116	154600	349979748	924	924	924	924	0
246	20250116	154500	349979748	924	924	924	924	0
247	20250116	154400	349979748	924	924	924	924	0
248	20250116	154300	349979748	924	924	924	924	0
249	20250116	154200	349979748	924	924	924	924	0
250	20250116	154100	349979748	924	924	924	924	0
251	20250116	154000	349979748	924	924	924	924	0
252	20250116	153900	349979748	924	924	924	924	0
253	20250116	153800	349979748	924	924	924	924	0
254	20250116	153700	349979748	924	924	924	924	0
255	20250116	153600	349979748	924	924	924	924	0
256	20250116	153500	349979748	924	924	924	924	0
257	20250116	153400	349979748	924	924	924	924	0
258	20250116	153300	349979748	924	924	924	924	0
259	20250116	153200	349979748	924	924	924	924	0
260	20250116	153100	349979748	924	924	924	924	0
261	20250116	153000	349979748	924	924	924	924	16622
262	20250116	152900	334621020	924	924	924	924	0
263	20250116	152800	334621020	924	924	924	924	0
264	20250116	152700	334621020	924	924	924	924	0
265	20250116	152600	334621020	924	924	924	924	0
266	20250116	152500	334621020	924	924	924	924	0
267	20250116	152400	334621020	924	924	924	924	0
268	20250116	152300	334621020	924	924	924	924	0
269	20250116	152200	334621020	924	924	924	924	0
270	20250116	152100	334621020	924	924	924	924	0
271	20250116	152000	334621020	924	924	924	924	0
272	20250116	151900	334621020	924	924	924	924	377
273	20250116	151800	334272672	924	924	924	924	423
274	20250116	151700	333881820	920	920	924	920	5300
275	20250116	151600	329001820	920	921	921	920	5000
276	20250116	151500	324400661	924	924	924	924	2149
277	20250116	151400	322414985	923	923	923	923	3937
278	20250116	151300	318781134	923	923	923	923	109
279	20250116	151200	318680527	923	923	923	923	108
280	20250116	151100	318580843	924	924	924	924	1000
281	20250116	151000	317656843	924	922	925	920	21552
282	20250116	150900	297815266	925	924	925	921	16677
283	20250116	150800	282446536	921	921	921	921	0
284	20250116	150700	282446536	921	920	921	920	8154
285	20250116	150600	274938510	919	918	920	918	12901
286	20250116	150500	263083618	918	918	918	918	500
287	20250116	150400	262624618	918	918	918	918	101
288	20250116	150300	262531900	916	917	917	916	1450
289	20250116	150200	261203199	917	916	917	916	317
290	20250116	150100	260912511	917	917	917	917	793
291	20250116	150000	260185330	917	916	917	916	111
292	20250116	145900	260083544	917	918	918	917	2163
293	20250116	145800	258100071	918	918	918	918	0
294	20250116	145700	258100071	918	918	918	918	772
295	20250116	145600	257391375	918	918	918	918	818
296	20250116	145500	256640451	917	919	920	917	9571
297	20250116	145400	247849332	920	920	920	920	12
298	20250116	145300	247838292	920	920	920	920	12
299	20250116	145200	247827252	918	921	921	918	5251
300	20250116	145100	243002734	920	921	921	920	106
301	20250116	145000	242905213	920	920	920	920	5140
302	20250116	144900	238176413	919	921	921	919	5811
303	20250116	144800	232830254	921	924	924	921	8172
304	20250116	144700	225297394	924	924	924	924	0
305	20250116	144600	225297394	924	924	924	924	1
306	20250116	144500	225296470	924	924	924	924	2621
307	20250116	144400	222874666	924	925	925	924	2379
308	20250116	144300	220676299	925	926	926	925	3705
309	20250116	144200	217249155	926	927	927	926	2796
310	20250116	144100	214659263	927	927	927	927	0
311	20250116	144000	214659263	927	927	927	927	0
312	20250116	143900	214659263	927	927	927	927	500
313	20250116	143800	214195763	928	928	928	928	540
314	20250116	143700	213694643	929	928	929	928	160
315	20250116	143600	213546103	929	929	929	929	112
316	20250116	143500	213442055	929	929	929	929	41
317	20250116	143400	213403966	929	929	929	929	0
318	20250116	143300	213403966	929	929	929	929	4009
319	20250116	143200	209679605	930	930	930	930	15
320	20250116	143100	209665655	930	930	930	930	1000
321	20250116	143000	208735655	930	930	930	930	1000
322	20250116	142900	207805655	929	929	929	929	0
323	20250116	142800	207805655	929	929	929	929	0
324	20250116	142700	207805655	929	931	931	929	3000
325	20250116	142600	205017408	931	931	931	931	34
326	20250116	142500	204985754	932	932	932	932	0
327	20250116	142400	204985754	932	932	932	932	2
328	20250116	142300	204983890	932	932	932	932	929
329	20250116	142200	204118062	933	933	933	933	1
330	20250116	142100	204117129	933	933	933	933	0
331	20250116	142000	204117129	933	933	933	933	0
332	20250116	141900	204117129	933	933	933	933	2
333	20250116	141800	204115263	934	934	934	934	0
334	20250116	141700	204115263	934	935	935	934	10
335	20250116	141600	204105918	934	934	934	934	1900
336	20250116	141500	202331318	935	935	935	935	0
337	20250116	141400	202331318	935	935	935	935	0
338	20250116	141300	202331318	935	935	935	935	0
339	20250116	141200	202331318	935	935	935	935	0
340	20250116	141100	202331318	935	935	935	935	0
341	20250116	141000	202331318	935	935	935	935	0
342	20250116	140900	202331318	935	935	935	935	0
343	20250116	140800	202331318	935	935	935	935	0
344	20250116	140700	202331318	935	935	935	935	0
345	20250116	140600	202331318	935	935	935	935	1
346	20250116	140500	202330383	936	936	936	936	0
347	20250116	140400	202330383	936	937	937	936	2137
348	20250116	140300	200330061	937	933	937	933	3861
349	20250116	140200	196715042	930	928	930	928	24385
350	20250116	140100	174062177	927	927	927	927	3200
351	20250116	140000	171095777	927	927	927	927	34
352	20250116	135900	171064259	928	928	928	928	0
353	20250116	135800	171064259	928	928	928	928	0
354	20250116	135700	171064259	928	928	928	928	0
355	20250116	135600	171064259	928	928	928	928	0
356	20250116	135500	171064259	928	928	928	928	2
357	20250116	135400	171062403	928	928	928	928	6
358	20250116	135300	171056835	928	927	928	927	200
359	20250116	135200	170871335	928	928	928	928	0
360	20250116	135100	170871335	928	928	928	928	0
361	20250116	135000	170871335	928	928	928	928	63
362	20250116	134900	170812871	927	927	927	927	0
363	20250116	134800	170812871	927	927	927	927	500
364	20250116	134700	170349371	927	927	927	927	3500
365	20250116	134600	167104871	927	926	928	926	2303
366	20250116	134500	164969990	927	927	927	927	700
367	20250116	134400	164321090	927	927	927	927	2
368	20250116	134300	164319236	927	926	928	926	2150
369	20250116	134200	162326186	926	926	926	926	0
370	20250116	134100	162326186	926	926	926	926	100
371	20250116	134000	162233586	926	926	927	926	5159
372	20250116	133900	157456195	927	927	927	927	30
373	20250116	133800	157428385	926	927	927	926	12
374	20250116	133700	157417263	926	926	926	926	1
375	20250116	133600	157416337	927	926	927	926	8
376	20250116	133500	157408926	926	926	926	926	0
377	20250116	133400	157408926	926	926	926	926	0
378	20250116	133300	157408926	926	926	926	926	0
379	20250116	133200	157408926	926	926	926	926	0
380	20250116	133100	157408926	926	927	927	926	3653
381	20250116	133000	154023595	928	928	928	928	708
382	20250116	132900	153366571	929	929	929	929	0
383	20250116	132800	153366571	929	929	929	929	0
384	20250116	132700	153366571	929	929	929	929	0
385	20250116	132600	153366571	929	929	929	929	1
386	20250116	132500	153365642	927	927	927	927	0
387	20250116	132400	153365642	927	927	927	927	0
388	20250116	132300	153365642	927	928	928	927	2760
389	20250116	132200	150806314	928	928	928	928	358
390	20250116	132100	150474090	928	928	928	928	7
391	20250116	132000	150467594	928	928	928	928	77
392	20250116	131900	150396138	928	929	929	928	2668
393	20250116	131800	147920227	930	930	930	930	0
394	20250116	131700	147920227	930	930	930	930	0
395	20250116	131600	147920227	930	930	930	930	0
396	20250116	131500	147920227	930	930	930	930	0
397	20250116	131400	147920227	930	930	930	930	5
398	20250116	131300	147915577	930	928	930	928	2
399	20250116	131200	147913719	930	930	930	930	1
400	20250116	131100	147912789	929	929	929	929	0
401	20250116	131000	147912789	929	929	929	929	0
402	20250116	130900	147912789	929	928	929	927	901
403	20250116	130800	147077489	928	930	930	928	2
404	20250116	130700	147075631	927	927	927	927	0
405	20250116	130600	147075631	927	929	929	927	2000
406	20250116	130500	145220184	929	929	929	929	0
407	20250116	130400	145220184	929	929	929	929	0
408	20250116	130300	145220184	929	929	929	929	0
409	20250116	130200	145220184	929	930	930	929	1177
410	20250116	130100	144126251	930	930	930	930	0
411	20250116	130000	144126251	930	930	930	930	117
412	20250116	125900	144017441	930	930	930	930	350
413	20250116	125800	143691941	930	930	930	930	10
414	20250116	125700	143682641	929	929	929	929	0
415	20250116	125600	143682641	929	929	929	929	0
416	20250116	125500	143682641	929	929	929	929	0
417	20250116	125400	143682641	929	929	929	929	289
418	20250116	125300	143414160	929	929	929	929	0
419	20250116	125200	143414160	929	929	929	929	0
420	20250116	125100	143414160	929	929	929	929	0
421	20250116	125000	143414160	929	930	930	929	196
422	20250116	124900	143232073	929	929	929	929	0
423	20250116	124800	143232073	929	930	930	929	2
424	20250116	124700	143230214	929	929	929	929	163
425	20250116	124600	143078787	929	929	929	929	847
426	20250116	124500	142291924	929	929	929	929	577
427	20250116	124400	141755891	929	929	929	929	19
428	20250116	124300	141738240	929	929	929	929	0
429	20250116	124200	141738240	929	928	929	928	82
430	20250116	124100	141662143	928	928	928	928	50
431	20250116	124000	141615743	928	928	928	928	0
432	20250116	123900	141615743	928	928	928	928	491
433	20250116	123800	141160095	928	928	928	928	21
434	20250116	123700	141140607	927	927	927	927	1
435	20250116	123600	141139680	928	928	928	928	101
436	20250116	123500	141045952	927	927	927	927	136
437	20250116	123400	140919880	927	927	927	927	0
438	20250116	123300	140919880	927	927	927	927	158
439	20250116	123200	140773414	927	927	927	927	0
440	20250116	123100	140773414	927	927	927	927	0
441	20250116	123000	140773414	927	927	927	927	250
442	20250116	122900	140541664	927	927	927	927	0
443	20250116	122800	140541664	927	928	928	927	250
444	20250116	122700	140309714	927	928	928	927	150
445	20250116	122600	140170564	928	928	928	928	1
446	20250116	122500	140169636	927	927	927	927	0
447	20250116	122400	140169636	927	927	927	927	0
448	20250116	122300	140169636	927	927	927	927	0
449	20250116	122200	140169636	927	928	928	927	4778
450	20250116	122100	135737425	928	928	928	928	1
451	20250116	122000	135736497	928	928	928	928	0
452	20250116	121900	135736497	928	928	928	928	0
453	20250116	121800	135736497	928	929	929	928	89
454	20250116	121700	135653901	928	928	928	928	110
455	20250116	121600	135551821	928	929	929	928	2238
456	20250116	121500	133472804	928	928	928	928	1
457	20250116	121400	133471876	928	928	928	928	319
458	20250116	121300	133175844	928	928	928	928	1
459	20250116	121200	133174916	929	929	929	929	0
460	20250116	121100	133174916	929	929	929	929	0
461	20250116	121000	133174916	929	929	929	929	0
462	20250116	120900	133174916	929	929	929	929	50
463	20250116	120800	133128466	926	926	926	926	85
464	20250116	120700	133049756	927	927	927	927	110
465	20250116	120600	132947786	933	933	933	933	0
466	20250116	120500	132947786	933	933	933	933	0
467	20250116	120400	132947786	933	933	933	933	356
468	20250116	120300	132615638	933	933	933	933	0
469	20250116	120200	132615638	933	933	933	933	500
470	20250116	120100	132149138	933	933	933	933	0
471	20250116	120000	132149138	933	933	933	933	1072
472	20250116	115900	131148962	933	933	933	933	60
473	20250116	115800	131092982	933	933	933	933	10
474	20250116	115700	131083652	935	935	935	935	0
475	20250116	115600	131083652	935	935	935	935	0
476	20250116	115500	131083652	935	935	935	935	0
477	20250116	115400	131083652	935	934	935	934	97
478	20250116	115300	130993052	934	928	934	928	609
479	20250116	115200	130427860	929	929	929	929	19
480	20250116	115100	130410209	929	925	929	925	4300
481	20250116	115000	126432657	925	928	929	920	35423
482	20250116	114900	93747653	929	928	929	928	540
483	20250116	114800	93246532	928	929	929	928	2314
484	20250116	114700	91098640	929	929	929	929	10
485	20250116	114600	91089350	932	932	932	932	0
486	20250116	114500	91089350	932	932	932	932	56
487	20250116	114400	91037158	934	934	934	934	0
488	20250116	114300	91037158	934	934	934	934	0
489	20250116	114200	91037158	934	934	934	934	0
490	20250116	114100	91037158	934	934	934	934	0
491	20250116	114000	91037158	934	929	934	929	3407
492	20250116	113900	87871830	927	927	927	927	900
493	20250116	113800	87037530	927	928	928	927	4140
494	20250116	113700	83199610	927	927	927	927	1
495	20250116	113600	83198683	929	929	929	929	0
496	20250116	113500	83198683	929	928	929	928	6194
497	20250116	113400	77444493	928	928	928	928	0
498	20250116	113300	77444493	928	928	928	928	1
499	20250116	113200	77443565	928	928	928	928	22
500	20250116	113100	77423149	929	929	929	929	0
501	20250116	113000	77423149	929	929	929	929	165
502	20250116	112900	77269864	931	931	931	931	0
503	20250116	112800	77269864	931	932	932	931	2028
504	20250116	112700	75380778	934	934	934	934	0
505	20250116	112600	75380778	934	933	934	932	157
506	20250116	112500	75234344	934	934	934	934	0
507	20250116	112400	75234344	934	934	934	934	0
508	20250116	112300	75234344	934	934	934	934	0
509	20250116	112200	75234344	934	934	934	934	17
510	20250116	112100	75218466	934	934	934	933	32
511	20250116	112000	75188583	934	934	934	934	13
512	20250116	111900	75176441	934	934	934	934	56
513	20250116	111800	75124137	934	934	934	934	7
514	20250116	111700	75117599	935	930	935	928	255
515	20250116	111600	74879818	930	930	930	930	1
516	20250116	111500	74878888	927	927	927	927	0
517	20250116	111400	74878888	927	927	927	927	0
518	20250116	111300	74878888	927	930	930	927	307
519	20250116	111200	74593699	931	931	931	931	1
520	20250116	111100	74592768	926	926	926	926	0
521	20250116	111000	74592768	926	926	926	926	0
522	20250116	110900	74592768	926	926	926	926	293
523	20250116	110800	74321450	935	931	935	931	165
524	20250116	110700	74167831	926	929	929	926	4163
525	20250116	110600	70309118	936	936	936	936	0
526	20250116	110500	70309118	936	934	936	934	100
527	20250116	110400	70215708	934	932	934	932	50
528	20250116	110300	70169058	932	932	932	932	0
529	20250116	110200	70169058	932	932	932	932	0
530	20250116	110100	70169058	932	932	932	932	0
531	20250116	110000	70169058	932	932	932	932	20
532	20250116	105900	70150418	932	932	932	932	3
533	20250116	105800	70147622	933	933	933	933	0
534	20250116	105700	70147622	933	933	933	933	16
535	20250116	105600	70132694	927	928	928	927	1500
536	20250116	105500	68742148	928	929	929	928	943
537	20250116	105400	67866779	934	930	934	929	809
538	20250116	105300	67114974	929	929	929	929	0
539	20250116	105200	67114974	929	929	929	929	620
540	20250116	105100	66538994	929	929	929	929	500
541	20250116	105000	66074494	929	929	929	929	0
542	20250116	104900	66074494	929	929	929	929	1000
543	20250116	104800	65145494	936	936	936	936	1
544	20250116	104700	65144558	929	930	930	929	1355
545	20250116	104600	63885737	937	937	937	937	0
546	20250116	104500	63885737	937	937	937	937	647
547	20250116	104400	63279498	940	937	940	937	375
548	20250116	104300	62928057	936	930	936	929	2500
549	20250116	104200	60597568	936	930	936	930	1502
550	20250116	104100	59200696	930	930	930	930	0
551	20250116	104000	59200696	930	930	930	929	1453
552	20250116	103900	57850269	929	930	930	929	439
553	20250116	103800	57442388	929	930	930	929	1500
554	20250116	103700	56048199	930	931	931	930	942
555	20250116	103600	55171989	930	930	930	930	0
556	20250116	103500	55171989	930	932	932	930	4000
557	20250116	103400	51447835	932	934	934	932	6035
558	20250116	103300	45816915	938	938	938	938	0
559	20250116	103200	45816915	938	938	938	938	1
560	20250116	103100	45815977	933	936	936	933	10000
561	20250116	103000	36480493	936	937	937	936	2000
562	20250116	102900	34608347	938	938	938	938	0
563	20250116	102800	34608347	938	938	938	938	107
564	20250116	102700	34507981	938	938	938	938	0
565	20250116	102600	34507981	938	938	938	938	0
566	20250116	102500	34507981	938	938	938	938	17
567	20250116	102400	34492035	942	938	942	935	3320
568	20250116	102300	31382195	939	939	939	939	0
569	20250116	102200	31382195	939	939	939	939	41
570	20250116	102100	31343696	939	939	939	939	306
571	20250116	102000	31056362	942	942	942	942	0
572	20250116	101900	31056362	942	939	942	939	30
573	20250116	101800	31028132	938	938	938	938	0
574	20250116	101700	31028132	938	938	938	938	8
575	20250116	101600	31020628	938	938	938	938	1
576	20250116	101500	31019690	935	937	937	935	1885
577	20250116	101400	29256411	935	935	935	935	0
578	20250116	101300	29256411	935	942	942	935	12623
579	20250116	101200	17446666	943	943	943	943	483
580	20250116	101100	16991197	944	944	944	944	3
581	20250116	101000	16988365	944	945	945	944	2935
582	20250116	100900	14217476	944	944	944	944	0
583	20250116	100800	14217476	944	944	944	944	0
584	20250116	100700	14217476	944	945	945	944	11
585	20250116	100600	14207082	945	944	945	944	7
586	20250116	100500	14200472	944	945	945	944	159
587	20250116	100400	14050228	945	945	945	945	76
588	20250116	100300	13978408	945	946	946	945	522
589	20250116	100200	13484617	949	949	949	949	0
590	20250116	100100	13484617	949	949	949	949	159
591	20250116	100000	13333726	946	946	946	946	261
592	20250116	095900	13086820	946	946	946	946	0
593	20250116	095800	13086820	946	946	946	946	0
594	20250116	095700	13086820	946	946	946	946	0
595	20250116	095600	13086820	946	946	946	946	5
596	20250116	095500	13082090	949	949	949	949	0
597	20250116	095400	13082090	949	947	949	947	77
598	20250116	095300	13009169	949	949	949	949	3
599	20250116	095200	13006322	949	949	949	949	24
600	20250116	095100	12983546	949	949	949	949	136
601	20250116	095000	12854482	948	949	949	948	7
602	20250116	094900	12847840	946	946	946	946	0
603	20250116	094800	12847840	946	946	946	946	560
604	20250116	094700	12318080	945	945	945	945	0
605	20250116	094600	12318080	945	945	945	945	0
606	20250116	094500	12318080	945	945	945	945	1082
607	20250116	094400	11295590	945	945	945	945	129
608	20250116	094300	11173685	945	945	945	945	128
609	20250116	094200	11052725	945	945	945	945	5
610	20250116	094100	11048000	945	945	945	945	0
611	20250116	094000	11048000	945	945	945	945	0
612	20250116	093900	11048000	945	945	945	945	0
613	20250116	093800	11048000	945	945	945	945	418
614	20250116	093700	10652990	945	945	945	945	6
615	20250116	093600	10647320	945	945	945	945	0
616	20250116	093500	10647320	945	945	945	945	0
617	20250116	093400	10647320	945	945	945	945	0
618	20250116	093300	10647320	945	945	945	945	0
619	20250116	093200	10647320	945	945	945	945	0
620	20250116	093100	10647320	945	945	945	945	132
621	20250116	093000	10522580	945	945	945	945	93
622	20250116	092900	10434695	945	945	945	945	31
623	20250116	092800	10405400	945	945	945	945	50
624	20250116	092700	10358150	945	945	945	945	237
625	20250116	092600	10134185	945	945	945	945	1
626	20250116	092500	10133240	943	946	946	943	207
627	20250116	092400	9937623	946	946	946	946	211
628	20250116	092300	9738017	945	945	945	945	0
629	20250116	092200	9738017	945	947	947	945	3
630	20250116	092100	9735179	948	948	948	948	1
631	20250116	092000	9734231	950	949	950	949	100
632	20250116	091900	9639284	950	950	950	950	501
633	20250116	091800	9163334	950	950	950	950	177
634	20250116	091700	8995184	950	950	950	950	300
635	20250116	091600	8710184	950	950	950	950	0
636	20250116	091500	8710184	950	950	950	950	0
637	20250116	091400	8710184	950	950	950	950	146
638	20250116	091300	8571484	952	952	952	952	200
639	20250116	091200	8381084	952	951	952	951	1000
640	20250116	091100	7429152	952	952	952	952	18
641	20250116	091000	7412016	954	954	954	954	16
642	20250116	090900	7396752	956	944	956	930	2403
643	20250116	090800	5137435	944	944	944	944	141
644	20250116	090700	5004331	944	944	944	944	309
645	20250116	090600	4712635	943	943	943	942	1554
646	20250116	090500	3248313	942	948	948	942	2817
647	20250116	090400	589170	958	958	958	958	0
648	20250116	090300	589170	958	958	958	958	10
649	20250116	090200	579590	958	958	958	958	0
650	20250116	090100	579590	958	958	958	958	0
651	20250116	090000	579590	958	958	958	958	605