KissMeData/043590/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	192800	409830603	858	858	858	858	1475
3	20250116	192700	409830603	858	858	858	858	0
4	20250116	192600	409830603	858	858	858	858	0
5	20250116	192500	409830603	858	858	858	858	0
6	20250116	192400	409830603	858	858	858	858	0
7	20250116	192300	409830603	858	858	858	858	0
8	20250116	192200	409830603	858	858	858	858	0
9	20250116	192100	409830603	858	858	858	858	0
10	20250116	192000	409830603	858	858	858	858	0
11	20250116	191900	409830603	858	858	858	858	0
12	20250116	191800	409830603	858	858	858	858	0
13	20250116	191700	409830603	858	858	858	858	0
14	20250116	191600	409830603	858	858	858	858	0
15	20250116	191500	409830603	858	858	858	858	0
16	20250116	191400	409830603	858	858	858	858	0
17	20250116	191300	409830603	858	858	858	858	0
18	20250116	191200	409830603	858	858	858	858	0
19	20250116	191100	409830603	858	858	858	858	0
20	20250116	191000	409830603	858	858	858	858	0
21	20250116	190900	409830603	858	858	858	858	0
22	20250116	190800	409830603	858	858	858	858	0
23	20250116	190700	409830603	858	858	858	858	0
24	20250116	190600	409830603	858	858	858	858	0
25	20250116	190500	409830603	858	858	858	858	0
26	20250116	190400	409830603	858	858	858	858	0
27	20250116	190300	409830603	858	858	858	858	0
28	20250116	190200	409830603	858	858	858	858	0
29	20250116	190100	409830603	858	858	858	858	0
30	20250116	190000	409830603	858	858	858	858	0
31	20250116	185900	409830603	858	858	858	858	0
32	20250116	185800	409830603	858	858	858	858	1475
33	20250116	185700	409830603	858	858	858	858	0
34	20250116	185600	409830603	858	858	858	858	0
35	20250116	185500	409830603	858	858	858	858	0
36	20250116	185400	409830603	858	858	858	858	0
37	20250116	185300	409830603	858	858	858	858	0
38	20250116	185200	409830603	858	858	858	858	0
39	20250116	185100	409830603	858	858	858	858	0
40	20250116	185000	409830603	858	858	858	858	0
41	20250116	184900	409830603	858	858	858	858	0
42	20250116	184800	409830603	858	858	858	858	0
43	20250116	184700	409830603	858	858	858	858	0
44	20250116	184600	409830603	858	858	858	858	0
45	20250116	184500	409830603	858	858	858	858	0
46	20250116	184400	409830603	858	858	858	858	0
47	20250116	184300	409830603	858	858	858	858	0
48	20250116	184200	409830603	858	858	858	858	0
49	20250116	184100	409830603	858	858	858	858	0
50	20250116	184000	409830603	858	858	858	858	0
51	20250116	183900	409830603	858	858	858	858	0
52	20250116	183800	409830603	858	858	858	858	0
53	20250116	183700	409830603	858	858	858	858	0
54	20250116	183600	409830603	858	858	858	858	0
55	20250116	183500	409830603	858	858	858	858	0
56	20250116	183400	409830603	858	858	858	858	0
57	20250116	183300	409830603	858	858	858	858	0
58	20250116	183200	409830603	858	858	858	858	0
59	20250116	183100	409830603	858	858	858	858	0
60	20250116	183000	409830603	858	858	858	858	0
61	20250116	182900	409830603	858	858	858	858	0
62	20250116	182800	409830603	858	858	858	858	1475
63	20250116	182700	409830603	858	858	858	858	0
64	20250116	182600	409830603	858	858	858	858	0
65	20250116	182500	409830603	858	858	858	858	0
66	20250116	182400	409830603	858	858	858	858	0
67	20250116	182300	409830603	858	858	858	858	0
68	20250116	182200	409830603	858	858	858	858	0
69	20250116	182100	409830603	858	858	858	858	0
70	20250116	182000	409830603	858	858	858	858	0
71	20250116	181900	409830603	858	858	858	858	0
72	20250116	181800	409830603	858	858	858	858	0
73	20250116	181700	409830603	858	858	858	858	0
74	20250116	181600	409830603	858	858	858	858	0
75	20250116	181500	409830603	858	858	858	858	0
76	20250116	181400	409830603	858	858	858	858	0
77	20250116	181300	409830603	858	858	858	858	0
78	20250116	181200	409830603	858	858	858	858	0
79	20250116	181100	409830603	858	858	858	858	0
80	20250116	181000	409830603	858	858	858	858	0
81	20250116	180900	409830603	858	858	858	858	0
82	20250116	180800	409830603	858	858	858	858	0
83	20250116	180700	409830603	858	858	858	858	0
84	20250116	180600	409830603	858	858	858	858	0
85	20250116	180500	409830603	858	858	858	858	0
86	20250116	180400	409830603	858	858	858	858	0
87	20250116	180300	409830603	858	858	858	858	0
88	20250116	180200	409830603	858	858	858	858	0
89	20250116	180100	409830603	858	858	858	858	0
90	20250116	180000	409830603	858	858	858	858	0
91	20250116	175900	409830603	858	858	858	858	0
92	20250116	175800	409830603	858	858	858	858	1475
93	20250116	175700	409830603	858	858	858	858	0
94	20250116	175600	409830603	858	858	858	858	0
95	20250116	175500	409830603	858	858	858	858	0
96	20250116	175400	409830603	858	858	858	858	0
97	20250116	175300	409830603	858	858	858	858	0
98	20250116	175200	409830603	858	858	858	858	0
99	20250116	175100	409830603	858	858	858	858	0
100	20250116	175000	409830603	858	858	858	858	0
101	20250116	174900	409830603	858	858	858	858	0
102	20250116	174800	409830603	858	858	858	858	0
103	20250116	174700	409830603	858	858	858	858	0
104	20250116	174600	409830603	858	858	858	858	0
105	20250116	174500	409830603	858	858	858	858	0
106	20250116	174400	409830603	858	858	858	858	0
107	20250116	174300	409830603	858	858	858	858	0
108	20250116	174200	409830603	858	858	858	858	0
109	20250116	174100	409830603	858	858	858	858	0
110	20250116	174000	409830603	858	858	858	858	0
111	20250116	173900	409830603	858	858	858	858	0
112	20250116	173800	409830603	858	858	858	858	0
113	20250116	173700	409830603	858	858	858	858	0
114	20250116	173600	409830603	858	858	858	858	0
115	20250116	173500	409830603	858	858	858	858	0
116	20250116	173400	409830603	858	858	858	858	0
117	20250116	173300	409830603	858	858	858	858	0
118	20250116	173200	409830603	858	858	858	858	0
119	20250116	173100	409830603	858	858	858	858	0
120	20250116	173000	409830603	858	858	858	858	0
121	20250116	172900	409830603	858	858	858	858	0
122	20250116	172800	409830603	858	858	858	858	1475
123	20250116	172700	409830603	858	858	858	858	0
124	20250116	172600	409830603	858	858	858	858	0
125	20250116	172500	409830603	858	858	858	858	0
126	20250116	172400	409830603	858	858	858	858	0
127	20250116	172300	409830603	858	858	858	858	0
128	20250116	172200	409830603	858	858	858	858	0
129	20250116	172100	409830603	858	858	858	858	0
130	20250116	172000	409830603	858	858	858	858	0
131	20250116	171900	409830603	858	858	858	858	0
132	20250116	171800	409830603	858	858	858	858	0
133	20250116	171700	409830603	858	858	858	858	0
134	20250116	171600	409830603	858	858	858	858	0
135	20250116	171500	409830603	858	858	858	858	0
136	20250116	171400	409830603	858	858	858	858	0
137	20250116	171300	409830603	858	858	858	858	0
138	20250116	171200	409830603	858	858	858	858	0
139	20250116	171100	409830603	858	858	858	858	0
140	20250116	171000	409830603	858	858	858	858	0
141	20250116	170900	409830603	858	858	858	858	0
142	20250116	170800	409830603	858	858	858	858	0
143	20250116	170700	409830603	858	858	858	858	0
144	20250116	170600	409830603	858	858	858	858	0
145	20250116	170500	409830603	858	858	858	858	0
146	20250116	170400	409830603	858	858	858	858	0
147	20250116	170300	409830603	858	858	858	858	0
148	20250116	170200	409830603	858	858	858	858	0
149	20250116	170100	409830603	858	858	858	858	0
150	20250116	170000	409830603	858	858	858	858	0
151	20250116	165900	409830603	858	858	858	858	0
152	20250116	165800	409830603	858	858	858	858	1475
153	20250116	165700	409830603	858	858	858	858	0
154	20250116	165600	409830603	858	858	858	858	0
155	20250116	165500	409830603	858	858	858	858	0
156	20250116	165400	409830603	858	858	858	858	0
157	20250116	165300	409830603	858	858	858	858	0
158	20250116	165200	409830603	858	858	858	858	0
159	20250116	165100	409830603	858	858	858	858	0
160	20250116	165000	409830603	858	858	858	858	0
161	20250116	164900	409830603	858	858	858	858	0
162	20250116	164800	409830603	858	858	858	858	0
163	20250116	164700	409830603	858	858	858	858	0
164	20250116	164600	409830603	858	858	858	858	0
165	20250116	164500	409830603	858	858	858	858	0
166	20250116	164400	409830603	858	858	858	858	0
167	20250116	164300	409830603	858	858	858	858	0
168	20250116	164200	409830603	858	858	858	858	0
169	20250116	164100	409830603	858	858	858	858	0
170	20250116	164000	409830603	858	858	858	858	0
171	20250116	163900	409830603	858	858	858	858	0
172	20250116	163800	409830603	858	858	858	858	0
173	20250116	163700	409830603	858	858	858	858	0
174	20250116	163600	409830603	858	858	858	858	0
175	20250116	163500	409830603	858	858	858	858	0
176	20250116	163400	409830603	858	858	858	858	0
177	20250116	163300	409830603	858	858	858	858	0
178	20250116	163200	409830603	858	858	858	858	0
179	20250116	163100	409830603	858	858	858	858	0
180	20250116	163000	409830603	858	858	858	858	0
181	20250116	162900	409830603	858	858	858	858	0
182	20250116	162800	409830603	858	858	858	858	1475
183	20250116	162700	409830603	858	858	858	858	0
184	20250116	162600	409830603	858	858	858	858	0
185	20250116	162500	409830603	858	858	858	858	0
186	20250116	162400	409830603	858	858	858	858	0
187	20250116	162300	409830603	858	858	858	858	0
188	20250116	162200	409830603	858	858	858	858	0
189	20250116	162100	409830603	858	858	858	858	0
190	20250116	162000	409830603	858	858	858	858	0
191	20250116	161900	409830603	858	858	858	858	0
192	20250116	161800	409830603	858	858	858	858	0
193	20250116	161700	409830603	858	858	858	858	0
194	20250116	161600	409830603	858	858	858	858	0
195	20250116	161500	409830603	858	858	858	858	0
196	20250116	161400	409830603	858	858	858	858	0
197	20250116	161300	409830603	858	858	858	858	0
198	20250116	161200	409830603	858	858	858	858	0
199	20250116	161100	409830603	858	858	858	858	0
200	20250116	161000	409830603	858	858	858	858	0
201	20250116	160900	409830603	858	858	858	858	0
202	20250116	160800	409830603	858	858	858	858	0
203	20250116	160700	409830603	858	858	858	858	0
204	20250116	160600	409830603	858	858	858	858	0
205	20250116	160500	409830603	858	858	858	858	0
206	20250116	160400	409830603	858	858	858	858	0
207	20250116	160300	409830603	858	858	858	858	0
208	20250116	160200	409830603	858	858	858	858	0
209	20250116	160100	409830603	858	858	858	858	0
210	20250116	160000	409830603	858	858	858	858	0
211	20250116	155900	409830603	858	858	858	858	0
212	20250116	155800	409830603	858	858	858	858	1475
213	20250116	155700	409830603	858	858	858	858	0
214	20250116	155600	409830603	858	858	858	858	0
215	20250116	155500	409830603	858	858	858	858	0
216	20250116	155400	409830603	858	858	858	858	0
217	20250116	155300	409830603	858	858	858	858	0
218	20250116	155200	409830603	858	858	858	858	0
219	20250116	155100	409830603	858	858	858	858	0
220	20250116	155000	409830603	858	858	858	858	0
221	20250116	154900	409830603	858	858	858	858	0
222	20250116	154800	409830603	858	858	858	858	0
223	20250116	154700	409830603	858	858	858	858	0
224	20250116	154600	409830603	858	858	858	858	0
225	20250116	154500	409830603	858	858	858	858	0
226	20250116	154400	409830603	858	858	858	858	0
227	20250116	154300	409830603	858	858	858	858	0
228	20250116	154200	409830603	858	858	858	858	0
229	20250116	154100	409830603	858	858	858	858	0
230	20250116	154000	409830603	858	858	858	858	0
231	20250116	153900	409830603	858	858	858	858	0
232	20250116	153800	409830603	858	858	858	858	0
233	20250116	153700	409830603	858	858	858	858	0
234	20250116	153600	409830603	858	858	858	858	0
235	20250116	153500	409830603	858	858	858	858	0
236	20250116	153400	409830603	858	858	858	858	0
237	20250116	153300	409830603	858	858	858	858	0
238	20250116	153200	409830603	858	858	858	858	0
239	20250116	153100	409830603	858	858	858	858	0
240	20250116	153000	409830603	858	858	858	858	1475
241	20250116	152900	408565053	859	859	859	859	0
242	20250116	152800	408565053	859	859	859	859	0
243	20250116	152700	408565053	859	859	859	859	0
244	20250116	152600	408565053	859	859	859	859	0
245	20250116	152500	408565053	859	859	859	859	0
246	20250116	152400	408565053	859	859	859	859	0
247	20250116	152300	408565053	859	859	859	859	0
248	20250116	152200	408565053	859	859	859	859	0
249	20250116	152100	408565053	859	859	859	859	0
250	20250116	152000	408565053	859	859	859	859	0
251	20250116	151900	408565053	859	859	859	859	200
252	20250116	151800	408393253	860	853	860	853	135
253	20250116	151700	408277398	860	859	860	859	1130
254	20250116	151600	407306448	858	856	858	856	3613
255	20250116	151500	404206718	853	853	853	853	800
256	20250116	151400	403524318	853	853	853	853	532
257	20250116	151300	403070522	853	856	858	853	4101
258	20250116	151200	399560364	859	859	859	859	1172
259	20250116	151100	398553616	859	859	859	859	2528
260	20250116	151000	396382064	859	859	859	859	0
261	20250116	150900	396382064	859	855	859	855	3500
262	20250116	150800	393383862	851	855	855	851	31
263	20250116	150700	393357361	855	855	855	855	732
264	20250116	150600	392731501	855	855	855	855	1
265	20250116	150500	392730646	855	855	855	855	34
266	20250116	150400	392701576	856	856	856	856	1500
267	20250116	150300	391417576	856	856	856	856	3000
268	20250116	150200	388849576	856	855	856	851	3085
269	20250116	150100	386224232	851	851	851	851	0
270	20250116	150000	386224232	851	856	856	851	1284
271	20250116	145900	385131058	856	856	856	856	1
272	20250116	145800	385130202	851	851	851	851	0
273	20250116	145700	385130202	851	851	851	851	0
274	20250116	145600	385130202	851	851	851	851	1073
275	20250116	145500	384217079	851	851	851	851	3281
276	20250116	145400	381424948	851	851	851	851	7
277	20250116	145300	381418991	850	851	851	850	410
278	20250116	145200	381070481	851	850	851	850	437
279	20250116	145100	380699030	850	851	851	850	2301
280	20250116	145000	378742751	851	851	856	851	2249
281	20250116	144900	376826352	855	850	855	850	4745
282	20250116	144800	372778102	850	850	851	850	4637
283	20250116	144700	368836516	850	850	850	850	1000
284	20250116	144600	367986516	853	853	853	850	11059
285	20250116	144500	358568931	855	854	855	854	49
286	20250116	144400	358527047	853	853	853	853	24
287	20250116	144300	358506575	855	855	855	855	1
288	20250116	144200	358505720	853	853	853	853	0
289	20250116	144100	358505720	853	857	857	853	21841
290	20250116	144000	339819042	858	858	858	858	0
291	20250116	143900	339819042	858	858	858	858	531
292	20250116	143800	339363444	858	858	858	858	5
293	20250116	143700	339359154	858	856	858	856	59
294	20250116	143600	339308634	856	858	859	856	99
295	20250116	143500	339223831	857	856	857	856	1380
296	20250116	143400	338042501	857	857	857	857	4
297	20250116	143300	338039073	857	857	857	857	0
298	20250116	143200	338039073	857	857	857	857	0
299	20250116	143100	338039073	857	858	858	857	1408
300	20250116	143000	336832411	859	859	859	859	2
301	20250116	142900	336830693	858	859	859	858	61
302	20250116	142800	336778295	858	858	858	858	896
303	20250116	142700	336009527	859	859	859	859	0
304	20250116	142600	336009527	859	859	859	859	0
305	20250116	142500	336009527	859	858	859	858	610
306	20250116	142400	335486138	858	858	858	858	501
307	20250116	142300	335056280	859	859	859	859	0
308	20250116	142200	335056280	859	859	859	859	100
309	20250116	142100	334970380	859	859	859	859	0
310	20250116	142000	334970380	859	859	859	859	55
311	20250116	141900	334923135	859	859	859	859	175
312	20250116	141800	334772810	859	858	859	858	115
313	20250116	141700	334674139	858	858	858	858	1240
314	20250116	141600	333610219	857	857	857	857	0
315	20250116	141500	333610219	857	857	857	857	100
316	20250116	141400	333524519	856	857	857	856	1791
317	20250116	141300	331991122	857	857	857	857	1
318	20250116	141200	331990265	859	859	859	859	0
319	20250116	141100	331990265	859	859	859	859	0
320	20250116	141000	331990265	859	856	859	856	91
321	20250116	140900	331912366	855	855	855	855	0
322	20250116	140800	331912366	855	855	855	855	0
323	20250116	140700	331912366	855	855	855	855	0
324	20250116	140600	331912366	855	855	855	855	0
325	20250116	140500	331912366	855	860	860	855	2303
326	20250116	140400	329939180	860	860	860	860	0
327	20250116	140300	329939180	860	856	860	855	701
328	20250116	140200	329339816	860	860	860	860	808
329	20250116	140100	328644936	860	860	860	860	1
330	20250116	140000	328644076	855	857	857	855	6000
331	20250116	135900	323508200	857	857	857	857	3
332	20250116	135800	323505629	860	859	860	859	25
333	20250116	135700	323484145	856	857	857	856	247
334	20250116	135600	323272474	857	857	857	857	0
335	20250116	135500	323272474	857	857	857	857	0
336	20250116	135400	323272474	857	857	857	857	0
337	20250116	135300	323272474	857	857	857	857	0
338	20250116	135200	323272474	857	857	857	857	0
339	20250116	135100	323272474	857	857	857	857	0
340	20250116	135000	323272474	857	857	857	857	190
341	20250116	134900	323109644	857	857	857	857	1
342	20250116	134800	323108787	858	856	858	856	673
343	20250116	134700	322531859	856	856	856	856	0
344	20250116	134600	322531859	856	856	856	856	0
345	20250116	134500	322531859	856	857	857	856	1093
346	20250116	134400	321595828	860	860	860	860	0
347	20250116	134300	321595828	860	860	860	860	190
348	20250116	134200	321432428	859	859	859	859	0
349	20250116	134100	321432428	859	859	859	859	1937
350	20250116	134000	319768545	859	859	859	859	2
351	20250116	133900	319766827	856	856	856	856	0
352	20250116	133800	319766827	856	856	856	856	0
353	20250116	133700	319766827	856	856	856	856	0
354	20250116	133600	319766827	856	856	856	856	1287
355	20250116	133500	318665155	856	858	858	856	57
356	20250116	133400	318616317	858	858	858	858	0
357	20250116	133300	318616317	858	858	858	858	0
358	20250116	133200	318616317	858	858	858	858	7
359	20250116	133100	318610311	857	857	857	856	2700
360	20250116	133000	316296577	857	857	857	857	0
361	20250116	132900	316296577	857	857	857	857	0
362	20250116	132800	316296577	857	857	857	857	506
363	20250116	132700	315862935	858	858	858	858	1255
364	20250116	132600	314786145	857	857	857	857	0
365	20250116	132500	314786145	857	857	857	857	2541
366	20250116	132400	312608508	858	858	858	858	0
367	20250116	132300	312608508	858	858	858	858	0
368	20250116	132200	312608508	858	858	858	858	0
369	20250116	132100	312608508	858	858	858	858	0
370	20250116	132000	312608508	858	858	858	858	0
371	20250116	131900	312608508	858	858	858	858	49
372	20250116	131800	312566466	858	858	858	858	0
373	20250116	131700	312566466	858	858	858	858	0
374	20250116	131600	312566466	858	858	858	858	484
375	20250116	131500	312151194	858	858	858	858	1
376	20250116	131400	312150336	858	859	859	858	300
377	20250116	131300	311892934	858	858	858	858	0
378	20250116	131200	311892934	858	858	858	858	0
379	20250116	131100	311892934	858	858	858	858	124
380	20250116	131000	311786542	859	859	859	859	0
381	20250116	130900	311786542	859	859	859	859	1
382	20250116	130800	311785683	860	860	860	860	417
383	20250116	130700	311427063	860	860	860	860	3
384	20250116	130600	311424483	857	857	857	857	0
385	20250116	130500	311424483	857	859	859	857	2385
386	20250116	130400	309380420	859	859	859	859	0
387	20250116	130300	309380420	859	859	859	859	290
388	20250116	130200	309131310	856	856	856	856	0
389	20250116	130100	309131310	856	856	856	856	0
390	20250116	130000	309131310	856	856	856	856	420
391	20250116	125900	308771790	856	856	856	856	0
392	20250116	125800	308771790	856	858	858	856	1439
393	20250116	125700	307537130	858	858	858	858	6
394	20250116	125600	307531982	858	858	858	858	100
395	20250116	125500	307446182	855	855	855	855	1
396	20250116	125400	307445327	855	855	855	855	1164
397	20250116	125300	306450107	855	857	857	855	7870
398	20250116	125200	299711904	859	859	859	859	0
399	20250116	125100	299711904	859	859	859	859	0
400	20250116	125000	299711904	859	859	859	859	0
401	20250116	124900	299711904	859	858	859	858	252
402	20250116	124800	299495613	858	858	858	858	200
403	20250116	124700	299324013	858	857	858	857	1405
404	20250116	124600	298119923	858	858	858	858	13
405	20250116	124500	298108769	857	857	857	857	400
406	20250116	124400	297765969	857	858	858	857	201
407	20250116	124300	297593512	858	859	859	858	699
408	20250116	124200	296993370	859	859	859	858	12329
409	20250116	124100	286409970	860	862	862	860	2171
410	20250116	124000	284542908	860	860	860	860	0
411	20250116	123900	284542908	860	860	860	860	0
412	20250116	123800	284542908	860	860	860	860	0
413	20250116	123700	284542908	860	860	860	860	0
414	20250116	123600	284542908	860	860	860	860	0
415	20250116	123500	284542908	860	860	860	860	0
416	20250116	123400	284542908	860	860	860	860	1
417	20250116	123300	284542048	860	860	860	860	0
418	20250116	123200	284542048	860	860	860	860	0
419	20250116	123100	284542048	860	860	860	860	0
420	20250116	123000	284542048	860	860	860	860	46
421	20250116	122900	284502488	863	863	863	863	100
422	20250116	122800	284416188	861	861	861	861	200
423	20250116	122700	284243988	863	863	863	863	0
424	20250116	122600	284243988	863	863	863	863	0
425	20250116	122500	284243988	863	863	863	863	0
426	20250116	122400	284243988	863	863	863	863	0
427	20250116	122300	284243988	863	860	863	860	401
428	20250116	122200	283898695	860	860	861	860	245
429	20250116	122100	283687900	860	860	860	860	0
430	20250116	122000	283687900	860	861	861	860	507
431	20250116	121900	283251878	861	862	862	861	1908
432	20250116	121800	281607982	863	863	863	863	645
433	20250116	121700	281051347	863	863	863	863	1000
434	20250116	121600	280188347	863	863	863	863	0
435	20250116	121500	280188347	863	863	863	863	200
436	20250116	121400	280015747	868	868	868	868	0
437	20250116	121300	280015747	868	868	868	868	1
438	20250116	121200	280014879	868	868	868	868	2
439	20250116	121100	280013143	862	862	862	862	0
440	20250116	121000	280013143	862	863	863	862	2288
441	20250116	120900	278040885	862	862	862	862	0
442	20250116	120800	278040885	862	862	862	862	0
443	20250116	120700	278040885	862	862	862	862	0
444	20250116	120600	278040885	862	862	862	862	0
445	20250116	120500	278040885	862	862	862	862	8
446	20250116	120400	278033989	861	861	861	861	0
447	20250116	120300	278033989	861	861	861	861	0
448	20250116	120200	278033989	861	866	866	861	6419
449	20250116	120100	272487503	867	868	868	865	2863
450	20250116	120000	270008132	868	868	868	868	150
451	20250116	115900	269877932	869	869	869	869	52
452	20250116	115800	269832744	868	871	871	868	210
453	20250116	115700	269650457	869	870	871	869	2706
454	20250116	115600	267296611	868	869	869	868	1862
455	20250116	115500	265679868	869	868	870	868	20619
456	20250116	115400	247744199	868	868	868	868	1
457	20250116	115300	247743331	863	868	868	863	1501
458	20250116	115200	246443373	868	867	868	867	1328
459	20250116	115100	245291217	868	868	868	868	0
460	20250116	115000	245291217	868	868	868	868	0
461	20250116	114900	245291217	868	862	868	862	4400
462	20250116	114800	241482310	862	862	862	862	2
463	20250116	114700	241480586	859	860	860	859	5430
464	20250116	114600	236816178	860	860	860	860	0
465	20250116	114500	236816178	860	860	860	860	1200
466	20250116	114400	235784178	859	859	859	859	600
467	20250116	114300	235268778	859	860	860	859	1000
468	20250116	114200	234409527	858	858	858	858	0
469	20250116	114100	234409527	858	859	859	858	3
470	20250116	114000	234406951	858	860	860	858	5
471	20250116	113900	234402656	861	864	864	861	583
472	20250116	113800	233900690	858	858	858	858	0
473	20250116	113700	233900690	858	858	858	858	0
474	20250116	113600	233900690	858	864	864	858	2077
475	20250116	113500	232113353	864	864	864	864	90
476	20250116	113400	232035593	864	863	864	863	2
477	20250116	113300	232033866	863	865	865	863	639
478	20250116	113200	231481311	864	863	864	863	1447
479	20250116	113100	230232537	863	862	863	862	2720
480	20250116	113000	227887178	862	862	862	862	116
481	20250116	112900	227787186	862	862	862	862	969
482	20250116	112800	226951908	861	861	861	861	0
483	20250116	112700	226951908	861	861	861	861	288
484	20250116	112600	226703940	859	859	859	859	1731
485	20250116	112500	225217011	857	858	858	857	149
486	20250116	112400	225089216	855	857	858	855	482
487	20250116	112300	224676183	857	859	859	857	558
488	20250116	112200	224197738	858	858	858	858	20
489	20250116	112100	224180578	858	857	859	857	848
490	20250116	112000	223453151	857	857	857	857	2
491	20250116	111900	223451437	856	857	857	856	60
492	20250116	111800	223400047	856	856	856	856	0
493	20250116	111700	223400047	856	856	856	856	30
494	20250116	111600	223374367	855	855	855	855	651
495	20250116	111500	222817762	856	856	856	856	0
496	20250116	111400	222817762	856	857	857	856	388
497	20250116	111300	222485427	859	858	859	857	1172
498	20250116	111200	221479742	859	860	860	859	10299
499	20250116	111100	212623922	861	861	861	861	1
500	20250116	111000	212623061	860	862	862	860	1540
501	20250116	110900	211298038	863	863	863	863	3
502	20250116	110800	211295449	864	864	864	863	837
503	20250116	110700	210572433	863	863	863	863	17
504	20250116	110600	210557762	861	861	861	861	2508
505	20250116	110500	208398374	861	861	861	861	2
506	20250116	110400	208396652	861	861	861	861	490
507	20250116	110300	207974762	861	863	863	861	196
508	20250116	110200	207805968	864	866	866	864	791
509	20250116	110100	207120964	866	865	867	865	984
510	20250116	110000	206268811	865	859	865	859	4453
511	20250116	105900	202433410	859	860	860	859	569
512	20250116	105800	201944139	860	860	861	859	1683
513	20250116	105700	200498094	858	860	860	858	114
514	20250116	105600	200400268	862	857	862	857	10148
515	20250116	105500	191693691	857	857	857	857	103
516	20250116	105400	191605420	857	856	857	856	209
517	20250116	105300	191426515	856	855	856	855	744
518	20250116	105200	190790394	855	855	855	855	10
519	20250116	105100	190781844	856	857	857	856	583
520	20250116	105000	190282695	858	858	858	858	6
521	20250116	104900	190277547	858	857	858	857	102
522	20250116	104800	190190132	857	857	857	857	1
523	20250116	104700	190189275	858	857	858	857	6
524	20250116	104600	190184130	856	856	856	856	221
525	20250116	104500	189994954	856	859	859	854	6627
526	20250116	104400	184324053	858	858	858	858	0
527	20250116	104300	184324053	858	860	860	858	107
528	20250116	104200	184232139	860	859	860	859	1398
529	20250116	104100	183030714	858	858	858	858	76
530	20250116	104000	182965506	858	858	858	858	45
531	20250116	103900	182926896	858	858	858	858	1
532	20250116	103800	182926038	856	856	856	856	0
533	20250116	103700	182926038	856	856	856	856	1785
534	20250116	103600	181398078	857	857	857	857	0
535	20250116	103500	181398078	857	857	857	857	501
536	20250116	103400	180968721	856	857	857	856	203
537	20250116	103300	180794951	858	856	858	856	424
538	20250116	103200	180431851	856	854	856	854	294
539	20250116	103100	180180426	854	854	854	854	0
540	20250116	103000	180180426	854	853	854	852	770
541	20250116	102900	179523721	853	853	853	853	3
542	20250116	102800	179521162	852	853	853	852	2180
543	20250116	102700	177663426	853	853	853	853	0
544	20250116	102600	177663426	853	854	854	853	52
545	20250116	102500	177619066	854	854	854	854	1
546	20250116	102400	177618212	855	855	855	854	203
547	20250116	102300	177444847	856	856	856	856	245
548	20250116	102200	177235127	857	854	857	854	1396
549	20250116	102100	176042614	852	850	852	850	863
550	20250116	102000	175308181	848	848	848	848	0
551	20250116	101900	175308181	848	848	848	848	470
552	20250116	101800	174909621	848	848	848	847	12
553	20250116	101700	174899455	850	850	850	850	0
554	20250116	101600	174899455	850	850	850	850	10
555	20250116	101500	174890955	850	849	850	849	250
556	20250116	101400	174678645	849	847	849	847	500
557	20250116	101300	174254615	847	847	847	847	0
558	20250116	101200	174254615	847	847	847	847	0
559	20250116	101100	174254615	847	847	847	847	0
560	20250116	101000	174254615	847	847	847	847	0
561	20250116	100900	174254615	847	847	847	847	5
562	20250116	100800	174250380	844	847	847	844	403
563	20250116	100700	173909513	843	843	843	843	2867
564	20250116	100600	171492632	843	843	843	842	1719
565	20250116	100500	170044108	843	846	846	843	4092
566	20250116	100400	166587468	846	846	846	846	25
567	20250116	100300	166566318	847	847	847	847	1
568	20250116	100200	166565471	846	846	846	846	2643
569	20250116	100100	164329493	846	848	848	846	1510
570	20250116	100000	163050303	848	849	849	848	548
571	20250116	095900	162585551	849	849	849	849	53
572	20250116	095800	162540554	849	849	849	849	0
573	20250116	095700	162540554	849	849	849	849	0
574	20250116	095600	162540554	849	848	849	848	2379
575	20250116	095500	160521983	848	847	848	847	1329
576	20250116	095400	159395045	847	847	847	847	553
577	20250116	095300	158926654	848	847	848	847	21
578	20250116	095200	158908866	847	848	848	847	30
579	20250116	095100	158883455	846	846	846	846	0
580	20250116	095000	158883455	846	846	846	846	0
581	20250116	094900	158883455	846	846	846	846	0
582	20250116	094800	158883455	846	846	846	846	0
583	20250116	094700	158883455	846	846	846	846	200
584	20250116	094600	158714255	845	845	845	845	0
585	20250116	094500	158714255	845	845	845	845	0
586	20250116	094400	158714255	845	844	845	844	33
587	20250116	094300	158686398	844	844	844	844	11
588	20250116	094200	158677114	841	842	842	841	1301
589	20250116	094100	157582969	842	844	844	842	120
590	20250116	094000	157481887	842	842	842	842	0
591	20250116	093900	157481887	842	842	842	842	5720
592	20250116	093800	152665647	842	844	844	842	9238
593	20250116	093700	144879990	849	845	849	845	2625
594	20250116	093600	142661861	844	844	844	844	106
595	20250116	093500	142572397	842	842	842	842	5
596	20250116	093400	142568187	842	842	842	842	301
597	20250116	093300	142314745	844	844	844	844	520
598	20250116	093200	141875865	845	844	845	844	1905
599	20250116	093100	140268044	842	842	842	842	164
600	20250116	093000	140129956	842	845	845	842	1966
601	20250116	092900	138472477	845	845	845	845	1
602	20250116	092800	138471632	842	842	842	842	604
603	20250116	092700	137963064	841	843	843	841	16169
604	20250116	092600	124342901	843	843	843	843	2
605	20250116	092500	124341215	844	843	844	843	196
606	20250116	092400	124175802	843	843	843	843	2775
607	20250116	092300	121836477	843	843	843	843	230
608	20250116	092200	121642587	843	845	845	843	6421
609	20250116	092100	116223687	844	846	846	844	13079
610	20250116	092000	105171844	849	848	849	846	272
611	20250116	091900	104941154	845	845	848	845	2539
612	20250116	091800	102795669	845	845	845	845	2390
613	20250116	091700	100776119	845	845	845	845	2998
614	20250116	091600	98242809	845	846	846	845	1678
615	20250116	091500	96823838	846	847	849	846	2846
616	20250116	091400	94413464	851	852	852	847	2894
617	20250116	091300	91956122	854	855	855	848	486
618	20250116	091200	91540760	856	848	856	848	1604
619	20250116	091100	90178376	847	855	858	847	11338
620	20250116	091000	80529574	855	855	855	855	2252
621	20250116	090900	78604114	855	855	855	855	117
622	20250116	090800	78504079	852	851	852	851	2656
623	20250116	090700	76243182	851	852	852	851	59
624	20250116	090600	76192938	848	849	849	848	4221
625	20250116	090500	72613192	848	848	852	848	6313
626	20250116	090400	67249124	847	861	861	846	25657
627	20250116	090300	45421441	861	863	864	858	7581
628	20250116	090200	38882685	863	864	870	858	15519
629	20250116	090100	25433000	862	855	865	854	5334
630	20250116	090000	20859985	855	846	860	846	14428