KissMeData/052900/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	193500	56710575	924	924	924	924	2144
3	20250116	193400	56710575	924	924	924	924	0
4	20250116	193300	56710575	924	924	924	924	0
5	20250116	193200	56710575	924	924	924	924	0
6	20250116	193100	56710575	924	924	924	924	0
7	20250116	193000	56710575	924	924	924	924	0
8	20250116	192900	56710575	924	924	924	924	0
9	20250116	192800	56710575	924	924	924	924	0
10	20250116	192700	56710575	924	924	924	924	0
11	20250116	192600	56710575	924	924	924	924	0
12	20250116	192500	56710575	924	924	924	924	0
13	20250116	192400	56710575	924	924	924	924	0
14	20250116	192300	56710575	924	924	924	924	0
15	20250116	192200	56710575	924	924	924	924	0
16	20250116	192100	56710575	924	924	924	924	0
17	20250116	192000	56710575	924	924	924	924	0
18	20250116	191900	56710575	924	924	924	924	0
19	20250116	191800	56710575	924	924	924	924	0
20	20250116	191700	56710575	924	924	924	924	0
21	20250116	191600	56710575	924	924	924	924	0
22	20250116	191500	56710575	924	924	924	924	0
23	20250116	191400	56710575	924	924	924	924	0
24	20250116	191300	56710575	924	924	924	924	0
25	20250116	191200	56710575	924	924	924	924	0
26	20250116	191100	56710575	924	924	924	924	0
27	20250116	191000	56710575	924	924	924	924	0
28	20250116	190900	56710575	924	924	924	924	0
29	20250116	190800	56710575	924	924	924	924	0
30	20250116	190700	56710575	924	924	924	924	0
31	20250116	190600	56710575	924	924	924	924	0
32	20250116	190500	56710575	924	924	924	924	2144
33	20250116	190400	56710575	924	924	924	924	0
34	20250116	190300	56710575	924	924	924	924	0
35	20250116	190200	56710575	924	924	924	924	0
36	20250116	190100	56710575	924	924	924	924	0
37	20250116	190000	56710575	924	924	924	924	0
38	20250116	185900	56710575	924	924	924	924	0
39	20250116	185800	56710575	924	924	924	924	0
40	20250116	185700	56710575	924	924	924	924	0
41	20250116	185600	56710575	924	924	924	924	0
42	20250116	185500	56710575	924	924	924	924	0
43	20250116	185400	56710575	924	924	924	924	0
44	20250116	185300	56710575	924	924	924	924	0
45	20250116	185200	56710575	924	924	924	924	0
46	20250116	185100	56710575	924	924	924	924	0
47	20250116	185000	56710575	924	924	924	924	0
48	20250116	184900	56710575	924	924	924	924	0
49	20250116	184800	56710575	924	924	924	924	0
50	20250116	184700	56710575	924	924	924	924	0
51	20250116	184600	56710575	924	924	924	924	0
52	20250116	184500	56710575	924	924	924	924	0
53	20250116	184400	56710575	924	924	924	924	0
54	20250116	184300	56710575	924	924	924	924	0
55	20250116	184200	56710575	924	924	924	924	0
56	20250116	184100	56710575	924	924	924	924	0
57	20250116	184000	56710575	924	924	924	924	0
58	20250116	183900	56710575	924	924	924	924	0
59	20250116	183800	56710575	924	924	924	924	0
60	20250116	183700	56710575	924	924	924	924	0
61	20250116	183600	56710575	924	924	924	924	0
62	20250116	183500	56710575	924	924	924	924	2144
63	20250116	183400	56710575	924	924	924	924	0
64	20250116	183300	56710575	924	924	924	924	0
65	20250116	183200	56710575	924	924	924	924	0
66	20250116	183100	56710575	924	924	924	924	0
67	20250116	183000	56710575	924	924	924	924	0
68	20250116	182900	56710575	924	924	924	924	0
69	20250116	182800	56710575	924	924	924	924	0
70	20250116	182700	56710575	924	924	924	924	0
71	20250116	182600	56710575	924	924	924	924	0
72	20250116	182500	56710575	924	924	924	924	0
73	20250116	182400	56710575	924	924	924	924	0
74	20250116	182300	56710575	924	924	924	924	0
75	20250116	182200	56710575	924	924	924	924	0
76	20250116	182100	56710575	924	924	924	924	0
77	20250116	182000	56710575	924	924	924	924	0
78	20250116	181900	56710575	924	924	924	924	0
79	20250116	181800	56710575	924	924	924	924	0
80	20250116	181700	56710575	924	924	924	924	0
81	20250116	181600	56710575	924	924	924	924	0
82	20250116	181500	56710575	924	924	924	924	0
83	20250116	181400	56710575	924	924	924	924	0
84	20250116	181300	56710575	924	924	924	924	0
85	20250116	181200	56710575	924	924	924	924	0
86	20250116	181100	56710575	924	924	924	924	0
87	20250116	181000	56710575	924	924	924	924	0
88	20250116	180900	56710575	924	924	924	924	0
89	20250116	180800	56710575	924	924	924	924	0
90	20250116	180700	56710575	924	924	924	924	0
91	20250116	180600	56710575	924	924	924	924	0
92	20250116	180500	56710575	924	924	924	924	2144
93	20250116	180400	56710575	924	924	924	924	0
94	20250116	180300	56710575	924	924	924	924	0
95	20250116	180200	56710575	924	924	924	924	0
96	20250116	180100	56710575	924	924	924	924	0
97	20250116	180000	56710575	924	924	924	924	0
98	20250116	175900	56710575	924	924	924	924	0
99	20250116	175800	56710575	924	924	924	924	0
100	20250116	175700	56710575	924	924	924	924	0
101	20250116	175600	56710575	924	924	924	924	0
102	20250116	175500	56710575	924	924	924	924	0
103	20250116	175400	56710575	924	924	924	924	0
104	20250116	175300	56710575	924	924	924	924	0
105	20250116	175200	56710575	924	924	924	924	0
106	20250116	175100	56710575	924	924	924	924	0
107	20250116	175000	56710575	924	924	924	924	0
108	20250116	174900	56710575	924	924	924	924	0
109	20250116	174800	56710575	924	924	924	924	0
110	20250116	174700	56710575	924	924	924	924	0
111	20250116	174600	56710575	924	924	924	924	0
112	20250116	174500	56710575	924	924	924	924	0
113	20250116	174400	56710575	924	924	924	924	0
114	20250116	174300	56710575	924	924	924	924	0
115	20250116	174200	56710575	924	924	924	924	0
116	20250116	174100	56710575	924	924	924	924	0
117	20250116	174000	56710575	924	924	924	924	0
118	20250116	173900	56710575	924	924	924	924	0
119	20250116	173800	56710575	924	924	924	924	0
120	20250116	173700	56710575	924	924	924	924	0
121	20250116	173600	56710575	924	924	924	924	0
122	20250116	173500	56710575	924	924	924	924	2144
123	20250116	173400	56710575	924	924	924	924	0
124	20250116	173300	56710575	924	924	924	924	0
125	20250116	173200	56710575	924	924	924	924	0
126	20250116	173100	56710575	924	924	924	924	0
127	20250116	173000	56710575	924	924	924	924	0
128	20250116	172900	56710575	924	924	924	924	0
129	20250116	172800	56710575	924	924	924	924	0
130	20250116	172700	56710575	924	924	924	924	0
131	20250116	172600	56710575	924	924	924	924	0
132	20250116	172500	56710575	924	924	924	924	0
133	20250116	172400	56710575	924	924	924	924	0
134	20250116	172300	56710575	924	924	924	924	0
135	20250116	172200	56710575	924	924	924	924	0
136	20250116	172100	56710575	924	924	924	924	0
137	20250116	172000	56710575	924	924	924	924	0
138	20250116	171900	56710575	924	924	924	924	0
139	20250116	171800	56710575	924	924	924	924	0
140	20250116	171700	56710575	924	924	924	924	0
141	20250116	171600	56710575	924	924	924	924	0
142	20250116	171500	56710575	924	924	924	924	0
143	20250116	171400	56710575	924	924	924	924	0
144	20250116	171300	56710575	924	924	924	924	0
145	20250116	171200	56710575	924	924	924	924	0
146	20250116	171100	56710575	924	924	924	924	0
147	20250116	171000	56710575	924	924	924	924	0
148	20250116	170900	56710575	924	924	924	924	0
149	20250116	170800	56710575	924	924	924	924	0
150	20250116	170700	56710575	924	924	924	924	0
151	20250116	170600	56710575	924	924	924	924	0
152	20250116	170500	56710575	924	924	924	924	2144
153	20250116	170400	56710575	924	924	924	924	0
154	20250116	170300	56710575	924	924	924	924	0
155	20250116	170200	56710575	924	924	924	924	0
156	20250116	170100	56710575	924	924	924	924	0
157	20250116	170000	56710575	924	924	924	924	0
158	20250116	165900	56710575	924	924	924	924	0
159	20250116	165800	56710575	924	924	924	924	0
160	20250116	165700	56710575	924	924	924	924	0
161	20250116	165600	56710575	924	924	924	924	0
162	20250116	165500	56710575	924	924	924	924	0
163	20250116	165400	56710575	924	924	924	924	0
164	20250116	165300	56710575	924	924	924	924	0
165	20250116	165200	56710575	924	924	924	924	0
166	20250116	165100	56710575	924	924	924	924	0
167	20250116	165000	56710575	924	924	924	924	0
168	20250116	164900	56710575	924	924	924	924	0
169	20250116	164800	56710575	924	924	924	924	0
170	20250116	164700	56710575	924	924	924	924	0
171	20250116	164600	56710575	924	924	924	924	0
172	20250116	164500	56710575	924	924	924	924	0
173	20250116	164400	56710575	924	924	924	924	0
174	20250116	164300	56710575	924	924	924	924	0
175	20250116	164200	56710575	924	924	924	924	0
176	20250116	164100	56710575	924	924	924	924	0
177	20250116	164000	56710575	924	924	924	924	0
178	20250116	163900	56710575	924	924	924	924	0
179	20250116	163800	56710575	924	924	924	924	0
180	20250116	163700	56710575	924	924	924	924	0
181	20250116	163600	56710575	924	924	924	924	0
182	20250116	163500	56710575	924	924	924	924	2144
183	20250116	163400	56710575	924	924	924	924	0
184	20250116	163300	56710575	924	924	924	924	0
185	20250116	163200	56710575	924	924	924	924	0
186	20250116	163100	56710575	924	924	924	924	0
187	20250116	163000	56710575	924	924	924	924	0
188	20250116	162900	56710575	924	924	924	924	0
189	20250116	162800	56710575	924	924	924	924	0
190	20250116	162700	56710575	924	924	924	924	0
191	20250116	162600	56710575	924	924	924	924	0
192	20250116	162500	56710575	924	924	924	924	0
193	20250116	162400	56710575	924	924	924	924	0
194	20250116	162300	56710575	924	924	924	924	0
195	20250116	162200	56710575	924	924	924	924	0
196	20250116	162100	56710575	924	924	924	924	0
197	20250116	162000	56710575	924	924	924	924	0
198	20250116	161900	56710575	924	924	924	924	0
199	20250116	161800	56710575	924	924	924	924	0
200	20250116	161700	56710575	924	924	924	924	0
201	20250116	161600	56710575	924	924	924	924	0
202	20250116	161500	56710575	924	924	924	924	0
203	20250116	161400	56710575	924	924	924	924	0
204	20250116	161300	56710575	924	924	924	924	0
205	20250116	161200	56710575	924	924	924	924	0
206	20250116	161100	56710575	924	924	924	924	0
207	20250116	161000	56710575	924	924	924	924	0
208	20250116	160900	56710575	924	924	924	924	0
209	20250116	160800	56710575	924	924	924	924	0
210	20250116	160700	56710575	924	924	924	924	0
211	20250116	160600	56710575	924	924	924	924	0
212	20250116	160500	56710575	924	924	924	924	2144
213	20250116	160400	56710575	924	924	924	924	0
214	20250116	160300	56710575	924	924	924	924	0
215	20250116	160200	56710575	924	924	924	924	0
216	20250116	160100	56710575	924	924	924	924	0
217	20250116	160000	56710575	924	924	924	924	0
218	20250116	155900	56710575	924	924	924	924	0
219	20250116	155800	56710575	924	924	924	924	0
220	20250116	155700	56710575	924	924	924	924	0
221	20250116	155600	56710575	924	924	924	924	0
222	20250116	155500	56710575	924	924	924	924	0
223	20250116	155400	56710575	924	924	924	924	0
224	20250116	155300	56710575	924	924	924	924	0
225	20250116	155200	56710575	924	924	924	924	0
226	20250116	155100	56710575	924	924	924	924	0
227	20250116	155000	56710575	924	924	924	924	0
228	20250116	154900	56710575	924	924	924	924	0
229	20250116	154800	56710575	924	924	924	924	0
230	20250116	154700	56710575	924	924	924	924	0
231	20250116	154600	56710575	924	924	924	924	0
232	20250116	154500	56710575	924	924	924	924	0
233	20250116	154400	56710575	924	924	924	924	0
234	20250116	154300	56710575	924	924	924	924	0
235	20250116	154200	56710575	924	924	924	924	0
236	20250116	154100	56710575	924	924	924	924	0
237	20250116	154000	56710575	924	924	924	924	0
238	20250116	153900	56710575	924	924	924	924	0
239	20250116	153800	56710575	924	924	924	924	0
240	20250116	153700	56710575	924	924	924	924	0
241	20250116	153600	56710575	924	924	924	924	0
242	20250116	153500	56710575	924	924	924	924	2144
243	20250116	153400	56710575	924	924	924	924	0
244	20250116	153300	56710575	924	924	924	924	0
245	20250116	153200	56710575	924	924	924	924	0
246	20250116	153100	56710575	924	924	924	924	0
247	20250116	153000	56710575	924	924	924	924	2144
248	20250116	152900	54729519	926	926	926	926	0
249	20250116	152800	54729519	926	926	926	926	0
250	20250116	152700	54729519	926	926	926	926	0
251	20250116	152600	54729519	926	926	926	926	0
252	20250116	152500	54729519	926	926	926	926	0
253	20250116	152400	54729519	926	926	926	926	0
254	20250116	152300	54729519	926	926	926	926	0
255	20250116	152200	54729519	926	926	926	926	0
256	20250116	152100	54729519	926	926	926	926	0
257	20250116	152000	54729519	926	926	926	926	0
258	20250116	151900	54729519	926	926	927	926	1016
259	20250116	151800	53787773	926	926	926	926	86
260	20250116	151700	53708137	926	926	926	926	43
261	20250116	151600	53668319	926	926	926	926	43
262	20250116	151500	53628501	926	926	926	925	874
263	20250116	151400	52819263	927	927	927	927	362
264	20250116	151300	52483689	927	927	927	927	86
265	20250116	151200	52403967	927	927	927	927	86
266	20250116	151100	52324245	929	929	929	929	0
267	20250116	151000	52324245	929	928	929	927	510
268	20250116	150900	51851456	929	929	929	929	0
269	20250116	150800	51851456	929	929	929	929	0
270	20250116	150700	51851456	929	929	929	929	0
271	20250116	150600	51851456	929	929	929	929	0
272	20250116	150500	51851456	929	929	929	929	0
273	20250116	150400	51851456	929	929	929	929	0
274	20250116	150300	51851456	929	929	929	929	0
275	20250116	150200	51851456	929	929	929	929	0
276	20250116	150100	51851456	929	929	929	929	0
277	20250116	150000	51851456	929	929	929	929	0
278	20250116	145900	51851456	929	928	929	928	6
279	20250116	145800	51845885	929	928	929	928	2
280	20250116	145700	51844028	928	928	928	928	11
281	20250116	145600	51833820	929	929	929	929	0
282	20250116	145500	51833820	929	929	929	929	0
283	20250116	145400	51833820	929	929	929	929	5
284	20250116	145300	51829175	927	927	927	927	845
285	20250116	145200	51045860	929	929	929	929	0
286	20250116	145100	51045860	929	929	929	929	5
287	20250116	145000	51041215	929	929	929	929	6
288	20250116	144900	51035641	929	929	929	929	0
289	20250116	144800	51035641	929	928	929	927	25
290	20250116	144700	51012441	927	927	927	927	0
291	20250116	144600	51012441	927	927	927	927	40
292	20250116	144500	50975361	927	927	927	927	0
293	20250116	144400	50975361	927	927	927	927	0
294	20250116	144300	50975361	927	927	927	927	9
295	20250116	144200	50967018	927	927	927	927	439
296	20250116	144100	50560065	928	928	928	928	1245
297	20250116	144000	49404705	929	929	929	929	0
298	20250116	143900	49404705	929	929	929	929	0
299	20250116	143800	49404705	929	929	929	929	75
300	20250116	143700	49335030	929	929	929	929	0
301	20250116	143600	49335030	929	929	929	929	0
302	20250116	143500	49335030	929	929	929	929	0
303	20250116	143400	49335030	929	929	929	929	0
304	20250116	143300	49335030	929	929	929	929	0
305	20250116	143200	49335030	929	929	929	929	0
306	20250116	143100	49335030	929	929	929	929	1004
307	20250116	143000	48402314	930	930	930	930	0
308	20250116	142900	48402314	930	930	930	930	0
309	20250116	142800	48402314	930	930	930	930	0
310	20250116	142700	48402314	930	930	930	930	0
311	20250116	142600	48402314	930	930	930	930	0
312	20250116	142500	48402314	930	930	930	930	0
313	20250116	142400	48402314	930	930	930	930	0
314	20250116	142300	48402314	930	930	930	930	0
315	20250116	142200	48402314	930	930	930	930	5
316	20250116	142100	48397664	929	929	929	929	0
317	20250116	142000	48397664	929	929	929	929	1502
318	20250116	141900	47002306	929	929	929	929	4
319	20250116	141800	46998590	929	929	929	929	0
320	20250116	141700	46998590	929	929	929	929	70
321	20250116	141600	46933560	929	929	929	929	0
322	20250116	141500	46933560	929	929	929	929	0
323	20250116	141400	46933560	929	930	930	929	1020
324	20250116	141300	45985960	930	929	930	929	67
325	20250116	141200	45923679	929	929	929	929	0
326	20250116	141100	45923679	929	929	929	929	0
327	20250116	141000	45923679	929	929	929	929	0
328	20250116	140900	45923679	929	929	929	929	0
329	20250116	140800	45923679	929	929	929	929	0
330	20250116	140700	45923679	929	929	929	929	0
331	20250116	140600	45923679	929	929	929	929	0
332	20250116	140500	45923679	929	929	929	929	0
333	20250116	140400	45923679	929	929	929	929	0
334	20250116	140300	45923679	929	929	929	929	0
335	20250116	140200	45923679	929	929	929	929	0
336	20250116	140100	45923679	929	929	929	929	0
337	20250116	140000	45923679	929	929	929	929	394
338	20250116	135900	45557653	929	929	929	929	1
339	20250116	135800	45556724	927	927	927	927	0
340	20250116	135700	45556724	927	927	927	927	0
341	20250116	135600	45556724	927	927	927	927	0
342	20250116	135500	45556724	927	927	927	927	0
343	20250116	135400	45556724	927	927	927	927	0
344	20250116	135300	45556724	927	927	927	927	0
345	20250116	135200	45556724	927	927	927	927	582
346	20250116	135100	45017210	927	927	927	927	0
347	20250116	135000	45017210	927	927	927	927	0
348	20250116	134900	45017210	927	927	927	927	0
349	20250116	134800	45017210	927	932	932	927	2328
350	20250116	134700	42857877	929	930	930	929	4000
351	20250116	134600	39141861	930	930	930	930	500
352	20250116	134500	38676861	930	930	930	930	0
353	20250116	134400	38676861	930	930	930	930	0
354	20250116	134300	38676861	930	930	930	930	0
355	20250116	134200	38676861	930	930	930	930	0
356	20250116	134100	38676861	930	930	930	930	0
357	20250116	134000	38676861	930	930	930	930	0
358	20250116	133900	38676861	930	930	930	930	0
359	20250116	133800	38676861	930	930	930	930	0
360	20250116	133700	38676861	930	930	930	930	0
361	20250116	133600	38676861	930	930	930	930	0
362	20250116	133500	38676861	930	931	931	930	124
363	20250116	133400	38561540	931	931	931	931	1
364	20250116	133300	38560609	931	931	931	931	25
365	20250116	133200	38537334	930	930	930	930	0
366	20250116	133100	38537334	930	930	930	930	0
367	20250116	133000	38537334	930	930	930	930	0
368	20250116	132900	38537334	930	930	930	930	0
369	20250116	132800	38537334	930	930	930	930	0
370	20250116	132700	38537334	930	930	930	930	0
371	20250116	132600	38537334	930	930	930	930	0
372	20250116	132500	38537334	930	930	930	930	0
373	20250116	132400	38537334	930	930	930	930	0
374	20250116	132300	38537334	930	930	930	930	0
375	20250116	132200	38537334	930	930	930	930	0
376	20250116	132100	38537334	930	930	930	930	0
377	20250116	132000	38537334	930	930	930	930	0
378	20250116	131900	38537334	930	930	930	930	0
379	20250116	131800	38537334	930	930	930	930	0
380	20250116	131700	38537334	930	930	930	930	0
381	20250116	131600	38537334	930	930	930	930	0
382	20250116	131500	38537334	930	930	930	930	0
383	20250116	131400	38537334	930	930	930	930	0
384	20250116	131300	38537334	930	930	930	930	564
385	20250116	131200	38012814	928	928	928	928	1
386	20250116	131100	38011886	928	928	928	928	0
387	20250116	131000	38011886	928	929	929	928	2300
388	20250116	130900	35876605	930	930	930	930	0
389	20250116	130800	35876605	930	930	930	930	0
390	20250116	130700	35876605	930	930	930	930	1
391	20250116	130600	35875675	929	929	929	929	0
392	20250116	130500	35875675	929	929	929	929	0
393	20250116	130400	35875675	929	929	929	929	0
394	20250116	130300	35875675	929	929	929	929	0
395	20250116	130200	35875675	929	929	929	929	0
396	20250116	130100	35875675	929	930	930	929	3325
397	20250116	130000	32786325	930	930	930	930	0
398	20250116	125900	32786325	930	930	930	930	5
399	20250116	125800	32781675	930	930	930	930	15
400	20250116	125700	32767725	930	930	930	930	0
401	20250116	125600	32767725	930	930	930	930	0
402	20250116	125500	32767725	930	930	930	930	0
403	20250116	125400	32767725	930	930	930	930	0
404	20250116	125300	32767725	930	930	930	930	0
405	20250116	125200	32767725	930	930	930	930	0
406	20250116	125100	32767725	930	930	930	930	1228
407	20250116	125000	31625685	931	931	931	931	0
408	20250116	124900	31625685	931	931	931	931	0
409	20250116	124800	31625685	931	931	931	931	0
410	20250116	124700	31625685	931	931	931	931	0
411	20250116	124600	31625685	931	931	931	931	0
412	20250116	124500	31625685	931	931	931	931	0
413	20250116	124400	31625685	931	931	931	931	0
414	20250116	124300	31625685	931	931	931	931	0
415	20250116	124200	31625685	931	931	931	931	0
416	20250116	124100	31625685	931	931	931	931	0
417	20250116	124000	31625685	931	931	931	931	0
418	20250116	123900	31625685	931	931	931	931	0
419	20250116	123800	31625685	931	931	931	931	0
420	20250116	123700	31625685	931	931	931	931	0
421	20250116	123600	31625685	931	931	931	931	0
422	20250116	123500	31625685	931	931	931	931	100
423	20250116	123400	31532585	931	931	931	931	0
424	20250116	123300	31532585	931	931	931	931	20
425	20250116	123200	31513965	930	930	930	930	0
426	20250116	123100	31513965	930	930	930	930	0
427	20250116	123000	31513965	930	930	930	930	0
428	20250116	122900	31513965	930	930	930	930	1000
429	20250116	122800	30583965	931	931	931	931	0
430	20250116	122700	30583965	931	931	931	931	0
431	20250116	122600	30583965	931	931	931	931	39
432	20250116	122500	30547656	931	931	931	931	223
433	20250116	122400	30340043	930	930	930	930	0
434	20250116	122300	30340043	930	930	930	930	0
435	20250116	122200	30340043	930	930	930	930	0
436	20250116	122100	30340043	930	930	930	930	0
437	20250116	122000	30340043	930	930	930	930	0
438	20250116	121900	30340043	930	930	930	930	0
439	20250116	121800	30340043	930	930	930	930	0
440	20250116	121700	30340043	930	930	930	930	959
441	20250116	121600	29448173	931	931	931	931	0
442	20250116	121500	29448173	931	931	931	931	30
443	20250116	121400	29420243	931	931	931	931	0
444	20250116	121300	29420243	931	931	931	931	0
445	20250116	121200	29420243	931	931	931	931	0
446	20250116	121100	29420243	931	931	931	931	0
447	20250116	121000	29420243	931	931	931	931	0
448	20250116	120900	29420243	931	931	931	931	0
449	20250116	120800	29420243	931	932	932	931	5000
450	20250116	120700	24763188	935	935	935	935	0
451	20250116	120600	24763188	935	935	935	935	0
452	20250116	120500	24763188	935	935	935	935	0
453	20250116	120400	24763188	935	935	935	935	10
454	20250116	120300	24753838	935	935	935	935	0
455	20250116	120200	24753838	935	935	935	935	0
456	20250116	120100	24753838	935	935	935	935	0
457	20250116	120000	24753838	935	935	935	935	0
458	20250116	115900	24753838	935	935	935	935	0
459	20250116	115800	24753838	935	935	935	935	0
460	20250116	115700	24753838	935	935	935	935	0
461	20250116	115600	24753838	935	935	935	935	0
462	20250116	115500	24753838	935	935	935	935	0
463	20250116	115400	24753838	935	935	935	935	0
464	20250116	115300	24753838	935	935	935	935	0
465	20250116	115200	24753838	935	935	935	935	0
466	20250116	115100	24753838	935	935	935	935	0
467	20250116	115000	24753838	935	935	935	935	0
468	20250116	114900	24753838	935	935	935	935	0
469	20250116	114800	24753838	935	935	935	935	0
470	20250116	114700	24753838	935	935	935	935	0
471	20250116	114600	24753838	935	935	935	934	81
472	20250116	114500	24678104	935	935	935	935	0
473	20250116	114400	24678104	935	933	935	933	1685
474	20250116	114300	23105995	935	935	935	935	0
475	20250116	114200	23105995	935	935	935	935	0
476	20250116	114100	23105995	935	935	935	935	0
477	20250116	114000	23105995	935	935	935	935	0
478	20250116	113900	23105995	935	935	935	935	0
479	20250116	113800	23105995	935	935	935	935	0
480	20250116	113700	23105995	935	934	935	934	220
481	20250116	113600	22900395	935	935	935	935	0
482	20250116	113500	22900395	935	935	935	935	0
483	20250116	113400	22900395	935	935	935	935	0
484	20250116	113300	22900395	935	935	935	935	0
485	20250116	113200	22900395	935	935	935	935	0
486	20250116	113100	22900395	935	935	935	935	10
487	20250116	113000	22891045	935	935	935	935	0
488	20250116	112900	22891045	935	935	935	935	300
489	20250116	112800	22610545	935	935	935	935	0
490	20250116	112700	22610545	935	935	935	935	0
491	20250116	112600	22610545	935	935	935	935	0
492	20250116	112500	22610545	935	935	935	935	0
493	20250116	112400	22610545	935	935	935	935	0
494	20250116	112300	22610545	935	935	935	935	0
495	20250116	112200	22610545	935	935	935	935	0
496	20250116	112100	22610545	935	935	935	935	0
497	20250116	112000	22610545	935	935	935	935	0
498	20250116	111900	22610545	935	935	935	935	0
499	20250116	111800	22610545	935	935	935	935	0
500	20250116	111700	22610545	935	935	935	935	0
501	20250116	111600	22610545	935	935	935	935	0
502	20250116	111500	22610545	935	935	935	935	0
503	20250116	111400	22610545	935	934	935	934	867
504	20250116	111300	21799931	934	934	934	934	0
505	20250116	111200	21799931	934	934	934	934	0
506	20250116	111100	21799931	934	934	934	934	0
507	20250116	111000	21799931	934	934	934	934	0
508	20250116	110900	21799931	934	934	934	934	0
509	20250116	110800	21799931	934	934	934	934	89
510	20250116	110700	21716805	934	934	934	934	0
511	20250116	110600	21716805	934	934	934	934	0
512	20250116	110500	21716805	934	934	934	934	1
513	20250116	110400	21715871	934	933	934	933	146
514	20250116	110300	21579607	935	935	935	935	18
515	20250116	110200	21562777	934	934	934	934	546
516	20250116	110100	21052813	934	934	934	934	400
517	20250116	110000	20679213	935	935	935	935	0
518	20250116	105900	20679213	935	935	935	935	0
519	20250116	105800	20679213	935	935	935	935	5
520	20250116	105700	20674538	935	935	935	935	188
521	20250116	105600	20498758	935	935	935	935	0
522	20250116	105500	20498758	935	935	935	935	0
523	20250116	105400	20498758	935	935	935	935	0
524	20250116	105300	20498758	935	935	935	935	0
525	20250116	105200	20498758	935	935	935	935	0
526	20250116	105100	20498758	935	935	935	935	0
527	20250116	105000	20498758	935	935	935	935	0
528	20250116	104900	20498758	935	935	935	935	0
529	20250116	104800	20498758	935	935	935	935	0
530	20250116	104700	20498758	935	935	935	935	5
531	20250116	104600	20494083	935	935	935	935	0
532	20250116	104500	20494083	935	935	935	935	0
533	20250116	104400	20494083	935	935	935	935	1000
534	20250116	104300	19559083	936	936	936	936	1804
535	20250116	104200	17870539	938	938	938	938	0
536	20250116	104100	17870539	938	938	938	938	20
537	20250116	104000	17851779	938	936	938	936	877
538	20250116	103900	17029173	936	936	936	936	0
539	20250116	103800	17029173	936	936	936	936	0
540	20250116	103700	17029173	936	936	936	936	0
541	20250116	103600	17029173	936	936	936	936	1
542	20250116	103500	17028237	938	938	938	938	0
543	20250116	103400	17028237	938	937	938	937	90
544	20250116	103300	16943904	936	936	936	936	100
545	20250116	103200	16850304	938	938	938	938	41
546	20250116	103100	16811846	938	938	938	938	0
547	20250116	103000	16811846	938	938	938	938	0
548	20250116	102900	16811846	938	938	938	938	0
549	20250116	102800	16811846	938	938	938	938	0
550	20250116	102700	16811846	938	938	938	938	0
551	20250116	102600	16811846	938	938	938	938	0
552	20250116	102500	16811846	938	938	938	938	1
553	20250116	102400	16810908	938	938	938	938	31
554	20250116	102300	16781830	937	937	937	937	0
555	20250116	102200	16781830	937	937	937	937	0
556	20250116	102100	16781830	937	937	937	937	0
557	20250116	102000	16781830	937	937	937	937	0
558	20250116	101900	16781830	937	937	937	937	0
559	20250116	101800	16781830	937	937	937	937	431
560	20250116	101700	16377983	938	938	938	938	0
561	20250116	101600	16377983	938	937	938	937	353
562	20250116	101500	16047201	937	937	937	937	1481
563	20250116	101400	14659504	937	937	937	937	5
564	20250116	101300	14654819	937	937	937	937	1000
565	20250116	101200	13717819	937	936	937	936	567
566	20250116	101100	13187040	937	937	937	937	0
567	20250116	101000	13187040	937	937	937	937	0
568	20250116	100900	13187040	937	937	937	937	0
569	20250116	100800	13187040	937	937	937	937	1
570	20250116	100700	13186103	936	936	936	936	0
571	20250116	100600	13186103	936	936	936	936	0
572	20250116	100500	13186103	936	936	936	936	2
573	20250116	100400	13184231	937	937	937	937	0
574	20250116	100300	13184231	937	937	937	937	0
575	20250116	100200	13184231	937	937	937	937	0
576	20250116	100100	13184231	937	937	937	937	0
577	20250116	100000	13184231	937	937	937	937	0
578	20250116	095900	13184231	937	937	937	937	0
579	20250116	095800	13184231	937	937	937	937	10
580	20250116	095700	13174861	936	936	936	936	56
581	20250116	095600	13122445	936	936	936	936	167
582	20250116	095500	12966133	936	936	936	936	220
583	20250116	095400	12760213	936	936	936	936	3
584	20250116	095300	12757405	937	937	937	937	0
585	20250116	095200	12757405	937	937	937	937	0
586	20250116	095100	12757405	937	937	937	937	0
587	20250116	095000	12757405	937	937	937	937	0
588	20250116	094900	12757405	937	937	937	937	0
589	20250116	094800	12757405	937	937	937	937	16
590	20250116	094700	12742413	937	937	937	937	0
591	20250116	094600	12742413	937	937	937	937	0
592	20250116	094500	12742413	937	937	937	937	15
593	20250116	094400	12728358	937	937	937	937	3
594	20250116	094300	12725547	937	937	937	937	0
595	20250116	094200	12725547	937	937	937	937	12
596	20250116	094100	12714303	937	937	937	937	0
597	20250116	094000	12714303	937	937	937	937	21
598	20250116	093900	12694626	937	937	937	937	37
599	20250116	093800	12659957	937	937	937	937	1065
600	20250116	093700	11662052	936	936	936	936	0
601	20250116	093600	11662052	936	936	936	936	0
602	20250116	093500	11662052	936	936	936	936	100
603	20250116	093400	11568452	936	936	936	936	0
604	20250116	093300	11568452	936	936	936	936	0
605	20250116	093200	11568452	936	936	936	936	1722
606	20250116	093100	9956660	935	934	935	934	3481
607	20250116	093000	6703169	934	934	934	934	0
608	20250116	092900	6703169	934	934	934	934	0
609	20250116	092800	6703169	934	934	934	934	0
610	20250116	092700	6703169	934	934	934	934	0
611	20250116	092600	6703169	934	934	934	934	0
612	20250116	092500	6703169	934	934	934	934	224
613	20250116	092400	6493953	932	932	932	932	2
614	20250116	092300	6492089	932	932	932	932	0
615	20250116	092200	6492089	932	932	932	932	0
616	20250116	092100	6492089	932	932	932	932	0
617	20250116	092000	6492089	932	934	934	932	218
618	20250116	091900	6288911	935	935	935	935	31
619	20250116	091800	6259926	932	935	935	932	29
620	20250116	091700	6232814	935	935	935	935	5
621	20250116	091600	6228139	935	936	936	935	5
622	20250116	091500	6223462	936	936	936	936	0
623	20250116	091400	6223462	936	936	936	936	0
624	20250116	091300	6223462	936	936	936	936	0
625	20250116	091200	6223462	936	936	936	936	0
626	20250116	091100	6223462	936	936	936	936	0
627	20250116	091000	6223462	936	936	936	936	0
628	20250116	090900	6223462	936	935	936	931	359
629	20250116	090800	5887517	931	931	931	931	0
630	20250116	090700	5887517	931	936	936	931	54
631	20250116	090600	5837234	936	936	936	936	15
632	20250116	090500	5823194	935	935	935	935	0
633	20250116	090400	5823194	935	935	935	935	1085
634	20250116	090300	4808719	935	935	935	935	0
635	20250116	090200	4808719	935	935	935	935	1
636	20250116	090100	4807784	934	934	934	934	15
637	20250116	090000	4793774	933	929	933	929	288