KissMeData/001510/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183400	261168995	484	484	484	484	3752
3	20250121	183300	261168995	484	484	484	484	0
4	20250121	183200	261168995	484	484	484	484	0
5	20250121	183100	261168995	484	484	484	484	0
6	20250121	183000	261168995	484	484	484	484	0
7	20250121	182900	261168995	484	484	484	484	0
8	20250121	182800	261168995	484	484	484	484	0
9	20250121	182700	261168995	484	484	484	484	0
10	20250121	182600	261168995	484	484	484	484	0
11	20250121	182500	261168995	484	484	484	484	0
12	20250121	182400	261168995	484	484	484	484	0
13	20250121	182300	261168995	484	484	484	484	0
14	20250121	182200	261168995	484	484	484	484	0
15	20250121	182100	261168995	484	484	484	484	0
16	20250121	182000	261168995	484	484	484	484	0
17	20250121	181900	261168995	484	484	484	484	0
18	20250121	181800	261168995	484	484	484	484	0
19	20250121	181700	261168995	484	484	484	484	0
20	20250121	181600	261168995	484	484	484	484	0
21	20250121	181500	261168995	484	484	484	484	0
22	20250121	181400	261168995	484	484	484	484	0
23	20250121	181300	261168995	484	484	484	484	0
24	20250121	181200	261168995	484	484	484	484	0
25	20250121	181100	261168995	484	484	484	484	0
26	20250121	181000	261168995	484	484	484	484	0
27	20250121	180900	261168995	484	484	484	484	0
28	20250121	180800	261168995	484	484	484	484	0
29	20250121	180700	261168995	484	484	484	484	0
30	20250121	180600	261168995	484	484	484	484	0
31	20250121	180500	261168995	484	484	484	484	0
32	20250121	180400	261168995	484	484	484	484	3752
33	20250121	180300	261168995	484	484	484	484	0
34	20250121	180200	261168995	484	484	484	484	0
35	20250121	180100	261168995	484	484	484	484	0
36	20250121	180000	261168995	484	484	484	484	0
37	20250121	175900	261168995	484	484	484	484	0
38	20250121	175800	261168995	484	484	484	484	0
39	20250121	175700	261168995	484	484	484	484	0
40	20250121	175600	261168995	484	484	484	484	0
41	20250121	175500	261168995	484	484	484	484	0
42	20250121	175400	261168995	484	484	484	484	0
43	20250121	175300	261168995	484	484	484	484	0
44	20250121	175200	261168995	484	484	484	484	0
45	20250121	175100	261168995	484	484	484	484	0
46	20250121	175000	261168995	484	484	484	484	0
47	20250121	174900	261168995	484	484	484	484	0
48	20250121	174800	261168995	484	484	484	484	0
49	20250121	174700	261168995	484	484	484	484	0
50	20250121	174600	261168995	484	484	484	484	0
51	20250121	174500	261168995	484	484	484	484	0
52	20250121	174400	261168995	484	484	484	484	0
53	20250121	174300	261168995	484	484	484	484	0
54	20250121	174200	261168995	484	484	484	484	0
55	20250121	174100	261168995	484	484	484	484	0
56	20250121	174000	261168995	484	484	484	484	0
57	20250121	173900	261168995	484	484	484	484	0
58	20250121	173800	261168995	484	484	484	484	0
59	20250121	173700	261168995	484	484	484	484	0
60	20250121	173600	261168995	484	484	484	484	0
61	20250121	173500	261168995	484	484	484	484	0
62	20250121	173400	261168995	484	484	484	484	3752
63	20250121	173300	261168995	484	484	484	484	0
64	20250121	173200	261168995	484	484	484	484	0
65	20250121	173100	261168995	484	484	484	484	0
66	20250121	173000	261168995	484	484	484	484	0
67	20250121	172900	261168995	484	484	484	484	0
68	20250121	172800	261168995	484	484	484	484	0
69	20250121	172700	261168995	484	484	484	484	0
70	20250121	172600	261168995	484	484	484	484	0
71	20250121	172500	261168995	484	484	484	484	0
72	20250121	172400	261168995	484	484	484	484	0
73	20250121	172300	261168995	484	484	484	484	0
74	20250121	172200	261168995	484	484	484	484	0
75	20250121	172100	261168995	484	484	484	484	0
76	20250121	172000	261168995	484	484	484	484	0
77	20250121	171900	261168995	484	484	484	484	0
78	20250121	171800	261168995	484	484	484	484	0
79	20250121	171700	261168995	484	484	484	484	0
80	20250121	171600	261168995	484	484	484	484	0
81	20250121	171500	261168995	484	484	484	484	0
82	20250121	171400	261168995	484	484	484	484	0
83	20250121	171300	261168995	484	484	484	484	0
84	20250121	171200	261168995	484	484	484	484	0
85	20250121	171100	261168995	484	484	484	484	0
86	20250121	171000	261168995	484	484	484	484	0
87	20250121	170900	261168995	484	484	484	484	0
88	20250121	170800	261168995	484	484	484	484	0
89	20250121	170700	261168995	484	484	484	484	0
90	20250121	170600	261168995	484	484	484	484	0
91	20250121	170500	261168995	484	484	484	484	0
92	20250121	170400	261168995	484	484	484	484	3752
93	20250121	170300	261168995	484	484	484	484	0
94	20250121	170200	261168995	484	484	484	484	0
95	20250121	170100	261168995	484	484	484	484	0
96	20250121	170000	261168995	484	484	484	484	0
97	20250121	165900	261168995	484	484	484	484	0
98	20250121	165800	261168995	484	484	484	484	0
99	20250121	165700	261168995	484	484	484	484	0
100	20250121	165600	261168995	484	484	484	484	0
101	20250121	165500	261168995	484	484	484	484	0
102	20250121	165400	261168995	484	484	484	484	0
103	20250121	165300	261168995	484	484	484	484	0
104	20250121	165200	261168995	484	484	484	484	0
105	20250121	165100	261168995	484	484	484	484	0
106	20250121	165000	261168995	484	484	484	484	0
107	20250121	164900	261168995	484	484	484	484	0
108	20250121	164800	261168995	484	484	484	484	0
109	20250121	164700	261168995	484	484	484	484	0
110	20250121	164600	261168995	484	484	484	484	0
111	20250121	164500	261168995	484	484	484	484	0
112	20250121	164400	261168995	484	484	484	484	0
113	20250121	164300	261168995	484	484	484	484	0
114	20250121	164200	261168995	484	484	484	484	0
115	20250121	164100	261168995	484	484	484	484	0
116	20250121	164000	261168995	484	484	484	484	0
117	20250121	163900	261168995	484	484	484	484	0
118	20250121	163800	261168995	484	484	484	484	0
119	20250121	163700	261168995	484	484	484	484	0
120	20250121	163600	261168995	484	484	484	484	0
121	20250121	163500	261168995	484	484	484	484	0
122	20250121	163400	261168995	484	484	484	484	3752
123	20250121	163300	261168995	484	484	484	484	0
124	20250121	163200	261168995	484	484	484	484	0
125	20250121	163100	261168995	484	484	484	484	0
126	20250121	163000	261168995	484	484	484	484	0
127	20250121	162900	261168995	484	484	484	484	0
128	20250121	162800	261168995	484	484	484	484	0
129	20250121	162700	261168995	484	484	484	484	0
130	20250121	162600	261168995	484	484	484	484	0
131	20250121	162500	261168995	484	484	484	484	0
132	20250121	162400	261168995	484	484	484	484	0
133	20250121	162300	261168995	484	484	484	484	0
134	20250121	162200	261168995	484	484	484	484	0
135	20250121	162100	261168995	484	484	484	484	0
136	20250121	162000	261168995	484	484	484	484	0
137	20250121	161900	261168995	484	484	484	484	0
138	20250121	161800	261168995	484	484	484	484	0
139	20250121	161700	261168995	484	484	484	484	0
140	20250121	161600	261168995	484	484	484	484	0
141	20250121	161500	261168995	484	484	484	484	0
142	20250121	161400	261168995	484	484	484	484	0
143	20250121	161300	261168995	484	484	484	484	0
144	20250121	161200	261168995	484	484	484	484	0
145	20250121	161100	261168995	484	484	484	484	0
146	20250121	161000	261168995	484	484	484	484	0
147	20250121	160900	261168995	484	484	484	484	0
148	20250121	160800	261168995	484	484	484	484	0
149	20250121	160700	261168995	484	484	484	484	0
150	20250121	160600	261168995	484	484	484	484	0
151	20250121	160500	261168995	484	484	484	484	0
152	20250121	160400	261168995	484	484	484	484	3752
153	20250121	160300	261168995	484	484	484	484	0
154	20250121	160200	261168995	484	484	484	484	0
155	20250121	160100	261168995	484	484	484	484	0
156	20250121	160000	261168995	484	484	484	484	0
157	20250121	155900	261168995	484	484	484	484	0
158	20250121	155800	261168995	484	484	484	484	0
159	20250121	155700	261168995	484	484	484	484	0
160	20250121	155600	261168995	484	484	484	484	0
161	20250121	155500	261168995	484	484	484	484	0
162	20250121	155400	261168995	484	484	484	484	0
163	20250121	155300	261168995	484	484	484	484	0
164	20250121	155200	261168995	484	484	484	484	0
165	20250121	155100	261168995	484	484	484	484	0
166	20250121	155000	261168995	484	484	484	484	0
167	20250121	154900	261168995	484	484	484	484	0
168	20250121	154800	261168995	484	484	484	484	0
169	20250121	154700	261168995	484	484	484	484	0
170	20250121	154600	261168995	484	484	484	484	0
171	20250121	154500	261168995	484	484	484	484	0
172	20250121	154400	261168995	484	484	484	484	0
173	20250121	154300	261168995	484	484	484	484	0
174	20250121	154200	261168995	484	484	484	484	0
175	20250121	154100	261168995	484	484	484	484	0
176	20250121	154000	261168995	484	484	484	484	0
177	20250121	153900	261168995	484	484	484	484	0
178	20250121	153800	261168995	484	484	484	484	0
179	20250121	153700	261168995	484	484	484	484	0
180	20250121	153600	261168995	484	484	484	484	0
181	20250121	153500	261168995	484	484	484	484	0
182	20250121	153400	261168995	484	484	484	484	3752
183	20250121	153300	261168995	484	484	484	484	0
184	20250121	153200	261168995	484	484	484	484	0
185	20250121	153100	261168995	484	484	484	484	0
186	20250121	153000	261168995	484	484	484	484	3752
187	20250121	152900	259353027	485	485	485	485	0
188	20250121	152800	259353027	485	485	485	485	0
189	20250121	152700	259353027	485	485	485	485	0
190	20250121	152600	259353027	485	485	485	485	0
191	20250121	152500	259353027	485	485	485	485	0
192	20250121	152400	259353027	485	485	485	485	0
193	20250121	152300	259353027	485	485	485	485	0
194	20250121	152200	259353027	485	485	485	485	0
195	20250121	152100	259353027	485	485	485	485	0
196	20250121	152000	259353027	485	485	485	485	0
197	20250121	151900	259353027	485	484	485	484	14
198	20250121	151800	259346241	484	483	484	483	2051
199	20250121	151700	258355557	485	485	485	485	0
200	20250121	151600	258355557	485	484	485	484	16243
201	20250121	151500	250493943	484	483	484	483	8244
202	20250121	151400	246512090	484	484	484	484	0
203	20250121	151300	246512090	484	483	484	483	23
204	20250121	151200	246500972	484	484	484	483	572
205	20250121	151100	246224174	484	484	484	484	0
206	20250121	151000	246224174	484	484	484	484	0
207	20250121	150900	246224174	484	483	484	483	4
208	20250121	150800	246222240	484	484	484	484	180
209	20250121	150700	246135120	484	483	484	483	16
210	20250121	150600	246127391	484	484	484	483	3
211	20250121	150500	246125940	483	483	483	483	9
212	20250121	150400	246121593	484	484	484	484	0
213	20250121	150300	246121593	484	484	484	483	78
214	20250121	150200	246083901	484	484	484	484	0
215	20250121	150100	246083901	484	484	484	484	0
216	20250121	150000	246083901	484	484	484	484	103
217	20250121	145900	246034049	484	483	484	483	66
218	20250121	145800	246002170	484	483	484	483	5001
219	20250121	145700	243586686	484	484	484	484	0
220	20250121	145600	243586686	484	484	484	484	274
221	20250121	145500	243454070	484	484	484	484	0
222	20250121	145400	243454070	484	484	484	483	12
223	20250121	145300	243448272	484	484	484	484	1
224	20250121	145200	243447788	484	484	484	484	0
225	20250121	145100	243447788	484	484	484	484	0
226	20250121	145000	243447788	484	484	484	484	0
227	20250121	144900	243447788	484	484	484	484	121
228	20250121	144800	243389224	484	484	484	484	0
229	20250121	144700	243389224	484	484	484	484	0
230	20250121	144600	243389224	484	484	484	484	5000
231	20250121	144500	240969224	484	484	484	484	0
232	20250121	144400	240969224	484	484	484	484	1
233	20250121	144300	240968740	484	484	484	484	0
234	20250121	144200	240968740	484	484	484	484	1
235	20250121	144100	240968256	484	483	484	483	9
236	20250121	144000	240963908	484	484	484	484	0
237	20250121	143900	240963908	484	483	484	483	516
238	20250121	143800	240714678	484	484	484	484	0
239	20250121	143700	240714678	484	484	484	484	0
240	20250121	143600	240714678	484	484	484	484	0
241	20250121	143500	240714678	484	484	484	484	0
242	20250121	143400	240714678	484	484	484	484	0
243	20250121	143300	240714678	484	484	484	484	0
244	20250121	143200	240714678	484	484	484	484	0
245	20250121	143100	240714678	484	484	484	484	0
246	20250121	143000	240714678	484	484	484	484	15
247	20250121	142900	240707418	484	484	484	484	1
248	20250121	142800	240706934	484	484	484	484	0
249	20250121	142700	240706934	484	484	484	484	0
250	20250121	142600	240706934	484	484	484	484	0
251	20250121	142500	240706934	484	484	484	484	0
252	20250121	142400	240706934	484	484	484	484	0
253	20250121	142300	240706934	484	484	484	484	0
254	20250121	142200	240706934	484	484	484	483	864
255	20250121	142100	240289619	484	484	484	484	10
256	20250121	142000	240284779	484	484	484	484	0
257	20250121	141900	240284779	484	483	484	483	4001
258	20250121	141800	238352295	484	484	484	484	1
259	20250121	141700	238351811	484	484	484	484	0
260	20250121	141600	238351811	484	484	484	484	0
261	20250121	141500	238351811	484	484	484	483	836
262	20250121	141400	237947195	484	484	484	484	0
263	20250121	141300	237947195	484	484	484	484	0
264	20250121	141200	237947195	484	484	484	484	0
265	20250121	141100	237947195	484	484	484	484	0
266	20250121	141000	237947195	484	484	484	484	0
267	20250121	140900	237947195	484	484	484	484	0
268	20250121	140800	237947195	484	484	484	484	0
269	20250121	140700	237947195	484	484	484	484	0
270	20250121	140600	237947195	484	484	484	484	0
271	20250121	140500	237947195	484	484	484	484	0
272	20250121	140400	237947195	484	484	484	484	100
273	20250121	140300	237898795	485	485	485	485	0
274	20250121	140200	237898795	485	485	485	485	0
275	20250121	140100	237898795	485	485	485	485	0
276	20250121	140000	237898795	485	484	485	484	2
277	20250121	135900	237897826	485	485	485	485	0
278	20250121	135800	237897826	485	484	485	484	1100
279	20250121	135700	237364508	484	484	484	484	0
280	20250121	135600	237364508	484	484	484	484	0
281	20250121	135500	237364508	484	483	484	483	563
282	20250121	135400	237092564	484	484	484	484	1
283	20250121	135300	237092080	484	484	484	484	3
284	20250121	135200	237090628	485	485	485	485	0
285	20250121	135100	237090628	485	484	485	484	10
286	20250121	135000	237085780	485	485	485	485	0
287	20250121	134900	237085780	485	485	485	485	0
288	20250121	134800	237085780	485	485	485	485	0
289	20250121	134700	237085780	485	485	485	485	0
290	20250121	134600	237085780	485	485	485	485	0
291	20250121	134500	237085780	485	484	485	484	3433
292	20250121	134400	235423982	484	483	484	483	6669
293	20250121	134300	232202853	483	483	483	483	20488
294	20250121	134200	222307149	484	483	484	483	41
295	20250121	134100	222287336	484	484	484	484	71
296	20250121	134000	222252972	484	484	484	484	0
297	20250121	133900	222252972	484	484	484	484	0
298	20250121	133800	222252972	484	484	484	483	23
299	20250121	133700	222241853	484	484	484	484	0
300	20250121	133600	222241853	484	484	484	484	0
301	20250121	133500	222241853	484	484	484	484	0
302	20250121	133400	222241853	484	484	484	484	0
303	20250121	133300	222241853	484	483	484	483	51
304	20250121	133200	222217219	484	484	484	484	0
305	20250121	133100	222217219	484	483	484	483	1246
306	20250121	133000	221614224	484	484	484	484	1072
307	20250121	132900	221095376	484	484	484	484	0
308	20250121	132800	221095376	484	484	484	484	0
309	20250121	132700	221095376	484	484	484	484	2
310	20250121	132600	221094408	484	484	484	484	0
311	20250121	132500	221094408	484	484	484	484	2
312	20250121	132400	221093440	484	484	484	484	223
313	20250121	132300	220985508	484	484	484	483	339
314	20250121	132200	220821437	484	483	484	483	528
315	20250121	132100	220566365	484	484	484	484	50
316	20250121	132000	220542165	484	484	484	484	0
317	20250121	131900	220542165	484	484	484	484	0
318	20250121	131800	220542165	484	484	484	484	0
319	20250121	131700	220542165	484	484	484	484	0
320	20250121	131600	220542165	484	484	484	484	69
321	20250121	131500	220508769	485	484	485	484	3
322	20250121	131400	220507316	485	484	485	484	504
323	20250121	131300	220262879	485	484	485	484	5
324	20250121	131200	220260458	485	484	485	484	33
325	20250121	131100	220244483	485	484	485	484	12
326	20250121	131000	220238671	485	484	485	484	19
327	20250121	130900	220229473	485	484	485	484	27
328	20250121	130800	220216404	485	485	485	485	0
329	20250121	130700	220216404	485	485	485	485	0
330	20250121	130600	220216404	485	485	485	485	0
331	20250121	130500	220216404	485	484	485	483	25
332	20250121	130400	220204308	485	485	485	485	0
333	20250121	130300	220204308	485	485	485	485	0
334	20250121	130200	220204308	485	485	485	485	1
335	20250121	130100	220203823	485	485	485	485	0
336	20250121	130000	220203823	485	485	485	485	0
337	20250121	125900	220203823	485	485	485	485	0
338	20250121	125800	220203823	485	485	485	485	0
339	20250121	125700	220203823	485	485	485	485	5000
340	20250121	125600	217778823	485	485	485	485	0
341	20250121	125500	217778823	485	485	485	485	0
342	20250121	125400	217778823	485	485	485	485	1
343	20250121	125300	217778338	485	485	485	485	1
344	20250121	125200	217777853	485	485	485	485	0
345	20250121	125100	217777853	485	484	485	484	160
346	20250121	125000	217700410	484	484	484	484	500
347	20250121	124900	217458410	484	484	484	484	0
348	20250121	124800	217458410	484	484	484	484	58
349	20250121	124700	217430338	485	485	485	485	26
350	20250121	124600	217417728	485	485	485	485	100
351	20250121	124500	217369228	485	484	485	484	12
352	20250121	124400	217363417	485	484	485	484	1000
353	20250121	124300	216878596	484	484	484	484	4457
354	20250121	124200	214721408	484	484	484	484	1000
355	20250121	124100	214237408	484	484	484	484	1
356	20250121	124000	214236924	484	484	484	484	1
357	20250121	123900	214236440	484	484	484	484	0
358	20250121	123800	214236440	484	484	484	484	10
359	20250121	123700	214231600	484	484	484	484	50
360	20250121	123600	214207400	484	484	484	484	0
361	20250121	123500	214207400	484	483	484	483	129
362	20250121	123400	214145092	484	484	484	484	1
363	20250121	123300	214144608	484	484	484	484	0
364	20250121	123200	214144608	484	484	484	484	0
365	20250121	123100	214144608	484	484	484	484	2
366	20250121	123000	214143640	484	484	484	484	0
367	20250121	122900	214143640	484	484	484	484	1000
368	20250121	122800	213659640	484	484	484	484	1
369	20250121	122700	213659156	484	484	484	484	1004
370	20250121	122600	213173220	483	483	483	483	2466
371	20250121	122500	211982142	484	484	484	484	0
372	20250121	122400	211982142	484	484	484	484	0
373	20250121	122300	211982142	484	484	484	484	0
374	20250121	122200	211982142	484	483	484	483	5015
375	20250121	122100	209559882	484	484	484	484	37
376	20250121	122000	209541974	484	484	484	484	1030
377	20250121	121900	209043454	484	484	484	484	0
378	20250121	121800	209043454	484	484	484	484	200
379	20250121	121700	208946654	484	484	484	484	0
380	20250121	121600	208946654	484	484	484	484	0
381	20250121	121500	208946654	484	484	484	484	500
382	20250121	121400	208704654	484	484	484	484	1500
383	20250121	121300	207978654	484	484	484	483	1012
384	20250121	121200	207488852	483	484	484	483	1001
385	20250121	121100	207004369	484	484	484	484	20
386	20250121	121000	206994689	484	483	484	483	2
387	20250121	120900	206993722	484	485	485	484	93
388	20250121	120800	206948690	485	484	485	484	51
389	20250121	120700	206924005	485	485	485	485	0
390	20250121	120600	206924005	485	485	485	485	0
391	20250121	120500	206924005	485	485	485	485	0
392	20250121	120400	206924005	485	485	485	485	0
393	20250121	120300	206924005	485	485	485	485	0
394	20250121	120200	206924005	485	485	485	485	5
395	20250121	120100	206921580	485	485	485	485	0
396	20250121	120000	206921580	485	485	485	485	0
397	20250121	115900	206921580	485	485	485	485	0
398	20250121	115800	206921580	485	485	485	485	0
399	20250121	115700	206921580	485	485	485	485	0
400	20250121	115600	206921580	485	485	485	485	0
401	20250121	115500	206921580	485	485	485	485	0
402	20250121	115400	206921580	485	485	485	485	899
403	20250121	115300	206485565	485	485	485	485	26
404	20250121	115200	206472955	485	485	485	485	0
405	20250121	115100	206472955	485	485	485	485	0
406	20250121	115000	206472955	485	484	485	484	5
407	20250121	114900	206470533	485	485	485	485	1
408	20250121	114800	206470048	484	485	485	483	504
409	20250121	114700	206226414	485	484	485	484	154
410	20250121	114600	206151877	485	485	485	485	0
411	20250121	114500	206151877	485	484	485	484	508
412	20250121	114400	205906004	485	485	485	485	0
413	20250121	114300	205906004	485	485	485	485	0
414	20250121	114200	205906004	485	485	485	485	0
415	20250121	114100	205906004	485	485	485	485	0
416	20250121	114000	205906004	485	484	485	484	3
417	20250121	113900	205904551	485	485	485	485	0
418	20250121	113800	205904551	485	485	485	485	0
419	20250121	113700	205904551	485	485	485	485	0
420	20250121	113600	205904551	485	485	485	485	0
421	20250121	113500	205904551	485	485	485	485	0
422	20250121	113400	205904551	485	485	485	485	0
423	20250121	113300	205904551	485	485	485	485	0
424	20250121	113200	205904551	485	485	485	484	9
425	20250121	113100	205900192	485	485	485	485	1
426	20250121	113000	205899707	485	485	485	485	1
427	20250121	112900	205899222	485	485	485	485	0
428	20250121	112800	205899222	485	485	485	485	0
429	20250121	112700	205899222	485	485	485	485	0
430	20250121	112600	205899222	485	485	485	485	0
431	20250121	112500	205899222	485	485	485	485	1
432	20250121	112400	205898737	485	485	485	485	0
433	20250121	112300	205898737	485	485	485	485	0
434	20250121	112200	205898737	485	485	485	485	0
435	20250121	112100	205898737	485	485	485	485	0
436	20250121	112000	205898737	485	485	485	485	0
437	20250121	111900	205898737	485	485	485	485	1
438	20250121	111800	205898252	485	484	485	484	2905
439	20250121	111700	204492231	484	484	484	484	0
440	20250121	111600	204492231	484	484	484	484	0
441	20250121	111500	204492231	484	484	484	484	50
442	20250121	111400	204468031	484	484	484	484	89
443	20250121	111300	204424955	484	484	484	484	0
444	20250121	111200	204424955	484	484	484	484	0
445	20250121	111100	204424955	484	484	484	484	0
446	20250121	111000	204424955	484	483	484	483	8
447	20250121	110900	204421090	484	484	484	484	3
448	20250121	110800	204419638	484	484	484	484	0
449	20250121	110700	204419638	484	484	484	484	0
450	20250121	110600	204419638	484	484	484	484	0
451	20250121	110500	204419638	484	484	484	484	0
452	20250121	110400	204419638	484	484	484	484	10
453	20250121	110300	204414798	484	483	484	483	122
454	20250121	110200	204355870	484	484	484	484	300
455	20250121	110100	204210670	484	484	484	484	0
456	20250121	110000	204210670	484	484	484	484	3000
457	20250121	105900	202758670	484	483	484	483	944
458	20250121	105800	202302517	484	484	484	484	0
459	20250121	105700	202302517	484	484	484	484	0
460	20250121	105600	202302517	484	484	484	484	0
461	20250121	105500	202302517	484	484	484	484	0
462	20250121	105400	202302517	484	484	484	484	0
463	20250121	105300	202302517	484	484	484	484	0
464	20250121	105200	202302517	484	484	484	484	0
465	20250121	105100	202302517	484	483	484	483	10001
466	20250121	105000	197472033	484	484	484	484	0
467	20250121	104900	197472033	484	484	484	484	0
468	20250121	104800	197472033	484	484	484	484	2
469	20250121	104700	197471065	484	484	484	484	0
470	20250121	104600	197471065	484	484	484	484	0
471	20250121	104500	197471065	484	484	484	484	0
472	20250121	104400	197471065	484	484	484	484	15
473	20250121	104300	197463805	484	483	484	483	517
474	20250121	104200	197214090	484	484	484	484	0
475	20250121	104100	197214090	484	484	484	484	0
476	20250121	104000	197214090	484	484	484	484	0
477	20250121	103900	197214090	484	484	484	484	1
478	20250121	103800	197213606	484	484	484	484	1
479	20250121	103700	197213122	484	484	484	484	5
480	20250121	103600	197210702	484	484	484	484	0
481	20250121	103500	197210702	484	484	484	484	1
482	20250121	103400	197210218	484	484	484	483	1073
483	20250121	103300	196691955	484	484	484	484	0
484	20250121	103200	196691955	484	484	484	483	269
485	20250121	103100	196561997	484	483	484	483	609
486	20250121	103000	196267849	484	484	484	484	80
487	20250121	102900	196229129	484	484	484	484	1000
488	20250121	102800	195745129	484	484	484	484	0
489	20250121	102700	195745129	484	484	484	484	0
490	20250121	102600	195745129	484	484	484	484	0
491	20250121	102500	195745129	484	484	484	484	31
492	20250121	102400	195730125	483	483	483	483	0
493	20250121	102300	195730125	483	483	483	483	610
494	20250121	102200	195435495	482	483	483	482	40
495	20250121	102100	195416185	483	483	483	483	0
496	20250121	102000	195416185	483	483	483	483	6
497	20250121	101900	195413287	483	483	483	483	4386
498	20250121	101800	193294849	484	483	484	483	1542
499	20250121	101700	192550062	484	484	484	484	29
500	20250121	101600	192536026	484	484	484	484	0
501	20250121	101500	192536026	484	483	484	483	25
502	20250121	101400	192523950	484	484	484	484	0
503	20250121	101300	192523950	484	484	484	484	5
504	20250121	101200	192521530	484	484	484	483	27
505	20250121	101100	192508472	484	484	484	484	26
506	20250121	101000	192495888	484	484	484	484	0
507	20250121	100900	192495888	484	484	484	484	37
508	20250121	100800	192477980	484	484	484	484	2
509	20250121	100700	192477012	484	484	484	483	81
510	20250121	100600	192437878	484	485	485	483	778
511	20250121	100500	192061755	484	484	485	484	46
512	20250121	100400	192039490	485	484	485	484	12
513	20250121	100300	192033674	485	484	485	484	12
514	20250121	100200	192027857	485	483	485	483	25
515	20250121	100100	192015768	483	483	486	483	39989
516	20250121	100000	172701077	484	484	484	483	6001
517	20250121	095900	169801593	484	484	484	484	1000
518	20250121	095800	169317593	484	484	484	484	2017
519	20250121	095700	168341365	484	485	486	484	12452
520	20250121	095600	162314591	484	484	485	484	3731
521	20250121	095500	160507980	485	485	485	484	962
522	20250121	095400	160041511	485	484	485	484	767
523	20250121	095300	159669539	484	484	485	484	1204
524	20250121	095200	159086802	486	486	486	486	0
525	20250121	095100	159086802	486	485	486	485	65027
526	20250121	095000	127548704	486	486	486	486	502
527	20250121	094900	127304732	486	485	486	485	2122
528	20250121	094800	126275350	486	485	486	485	8941
529	20250121	094700	121938063	486	486	487	486	5102
530	20250121	094600	119458490	487	487	487	487	0
531	20250121	094500	119458490	487	487	487	487	0
532	20250121	094400	119458490	487	487	487	487	10
533	20250121	094300	119453620	487	486	487	486	1302
534	20250121	094200	118820846	487	487	487	487	2
535	20250121	094100	118819872	487	487	488	487	1417
536	20250121	094000	118129777	487	487	487	487	23
537	20250121	093900	118118576	487	487	487	487	10
538	20250121	093800	118113706	487	487	487	487	10
539	20250121	093700	118108836	487	487	488	487	13
540	20250121	093600	118102500	488	487	488	486	2125
541	20250121	093500	117069654	487	487	487	487	141
542	20250121	093400	117000987	487	488	488	487	506
543	20250121	093300	116754222	488	488	488	488	125
544	20250121	093200	116693222	488	488	488	488	52
545	20250121	093100	116667846	488	487	488	487	1393
546	20250121	093000	115989454	488	488	488	488	117
547	20250121	092900	115932358	489	488	489	488	2
548	20250121	092800	115931381	488	489	489	488	6010
549	20250121	092700	112997492	489	490	490	489	17471
550	20250121	092600	104453977	490	488	490	488	25515
551	20250121	092500	91976934	489	487	489	487	55291
552	20250121	092400	64997283	487	487	487	486	3023
553	20250121	092300	63525128	487	486	487	486	2532
554	20250121	092200	62294544	487	487	487	487	13442
555	20250121	092100	55748290	487	487	488	486	42664
556	20250121	092000	34966548	487	486	487	486	24699
557	20250121	091900	22950783	486	486	486	486	891
558	20250121	091800	22517757	486	486	486	486	3736
559	20250121	091700	20702061	486	484	486	484	32163
560	20250121	091600	5111408	483	483	483	483	3467
561	20250121	091500	3436847	483	483	483	483	1000
562	20250121	091400	2953847	484	483	484	483	1031
563	20250121	091300	2455853	484	484	484	484	3
564	20250121	091200	2454401	484	484	484	484	0
565	20250121	091100	2454401	484	484	484	484	400
566	20250121	091000	2260801	484	484	484	484	10
567	20250121	090900	2255961	483	483	483	483	0
568	20250121	090800	2255961	483	483	483	483	1
569	20250121	090700	2255478	484	484	484	484	13
570	20250121	090600	2249186	484	483	484	483	216
571	20250121	090500	2144853	483	483	483	483	69
572	20250121	090400	2111526	484	484	484	484	365
573	20250121	090300	1934866	483	484	484	483	1530
574	20250121	090200	1194449	484	484	484	484	2
575	20250121	090100	1193481	485	484	485	484	1851
576	20250121	090000	297573	484	483	484	483	616