KissMeData/052900/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193600	129650301	936	936	936	936	1375
3	20250114	193500	129650301	936	936	936	936	0
4	20250114	193400	129650301	936	936	936	936	0
5	20250114	193300	129650301	936	936	936	936	0
6	20250114	193200	129650301	936	936	936	936	0
7	20250114	193100	129650301	936	936	936	936	0
8	20250114	193000	129650301	936	936	936	936	0
9	20250114	192900	129650301	936	936	936	936	0
10	20250114	192800	129650301	936	936	936	936	0
11	20250114	192700	129650301	936	936	936	936	0
12	20250114	192600	129650301	936	936	936	936	0
13	20250114	192500	129650301	936	936	936	936	0
14	20250114	192400	129650301	936	936	936	936	0
15	20250114	192300	129650301	936	936	936	936	0
16	20250114	192200	129650301	936	936	936	936	0
17	20250114	192100	129650301	936	936	936	936	0
18	20250114	192000	129650301	936	936	936	936	0
19	20250114	191900	129650301	936	936	936	936	0
20	20250114	191800	129650301	936	936	936	936	0
21	20250114	191700	129650301	936	936	936	936	0
22	20250114	191600	129650301	936	936	936	936	0
23	20250114	191500	129650301	936	936	936	936	0
24	20250114	191400	129650301	936	936	936	936	0
25	20250114	191300	129650301	936	936	936	936	0
26	20250114	191200	129650301	936	936	936	936	0
27	20250114	191100	129650301	936	936	936	936	0
28	20250114	191000	129650301	936	936	936	936	0
29	20250114	190900	129650301	936	936	936	936	0
30	20250114	190800	129650301	936	936	936	936	0
31	20250114	190700	129650301	936	936	936	936	0
32	20250114	190600	129650301	936	936	936	936	1375
33	20250114	190500	129650301	936	936	936	936	0
34	20250114	190400	129650301	936	936	936	936	0
35	20250114	190300	129650301	936	936	936	936	0
36	20250114	190200	129650301	936	936	936	936	0
37	20250114	190100	129650301	936	936	936	936	0
38	20250114	190000	129650301	936	936	936	936	0
39	20250114	185900	129650301	936	936	936	936	0
40	20250114	185800	129650301	936	936	936	936	0
41	20250114	185700	129650301	936	936	936	936	0
42	20250114	185600	129650301	936	936	936	936	0
43	20250114	185500	129650301	936	936	936	936	0
44	20250114	185400	129650301	936	936	936	936	0
45	20250114	185300	129650301	936	936	936	936	0
46	20250114	185200	129650301	936	936	936	936	0
47	20250114	185100	129650301	936	936	936	936	0
48	20250114	185000	129650301	936	936	936	936	0
49	20250114	184900	129650301	936	936	936	936	0
50	20250114	184800	129650301	936	936	936	936	0
51	20250114	184700	129650301	936	936	936	936	0
52	20250114	184600	129650301	936	936	936	936	0
53	20250114	184500	129650301	936	936	936	936	0
54	20250114	184400	129650301	936	936	936	936	0
55	20250114	184300	129650301	936	936	936	936	0
56	20250114	184200	129650301	936	936	936	936	0
57	20250114	184100	129650301	936	936	936	936	0
58	20250114	184000	129650301	936	936	936	936	0
59	20250114	183900	129650301	936	936	936	936	0
60	20250114	183800	129650301	936	936	936	936	0
61	20250114	183700	129650301	936	936	936	936	0
62	20250114	183600	129650301	936	936	936	936	1375
63	20250114	183500	129650301	936	936	936	936	0
64	20250114	183400	129650301	936	936	936	936	0
65	20250114	183300	129650301	936	936	936	936	0
66	20250114	183200	129650301	936	936	936	936	0
67	20250114	183100	129650301	936	936	936	936	0
68	20250114	183000	129650301	936	936	936	936	0
69	20250114	182900	129650301	936	936	936	936	0
70	20250114	182800	129650301	936	936	936	936	0
71	20250114	182700	129650301	936	936	936	936	0
72	20250114	182600	129650301	936	936	936	936	0
73	20250114	182500	129650301	936	936	936	936	0
74	20250114	182400	129650301	936	936	936	936	0
75	20250114	182300	129650301	936	936	936	936	0
76	20250114	182200	129650301	936	936	936	936	0
77	20250114	182100	129650301	936	936	936	936	0
78	20250114	182000	129650301	936	936	936	936	0
79	20250114	181900	129650301	936	936	936	936	0
80	20250114	181800	129650301	936	936	936	936	0
81	20250114	181700	129650301	936	936	936	936	0
82	20250114	181600	129650301	936	936	936	936	0
83	20250114	181500	129650301	936	936	936	936	0
84	20250114	181400	129650301	936	936	936	936	0
85	20250114	181300	129650301	936	936	936	936	0
86	20250114	181200	129650301	936	936	936	936	0
87	20250114	181100	129650301	936	936	936	936	0
88	20250114	181000	129650301	936	936	936	936	0
89	20250114	180900	129650301	936	936	936	936	0
90	20250114	180800	129650301	936	936	936	936	0
91	20250114	180700	129650301	936	936	936	936	0
92	20250114	180600	129650301	936	936	936	936	1375
93	20250114	180500	129650301	936	936	936	936	0
94	20250114	180400	129650301	936	936	936	936	0
95	20250114	180300	129650301	936	936	936	936	0
96	20250114	180200	129650301	936	936	936	936	0
97	20250114	180100	129650301	936	936	936	936	0
98	20250114	180000	129650301	936	936	936	936	0
99	20250114	175900	129650301	936	936	936	936	0
100	20250114	175800	129650301	936	936	936	936	0
101	20250114	175700	129650301	936	936	936	936	0
102	20250114	175600	129650301	936	936	936	936	0
103	20250114	175500	129650301	936	936	936	936	0
104	20250114	175400	129650301	936	936	936	936	0
105	20250114	175300	129650301	936	936	936	936	0
106	20250114	175200	129650301	936	936	936	936	0
107	20250114	175100	129650301	936	936	936	936	0
108	20250114	175000	129650301	936	936	936	936	0
109	20250114	174900	129650301	936	936	936	936	0
110	20250114	174800	129650301	936	936	936	936	0
111	20250114	174700	129650301	936	936	936	936	0
112	20250114	174600	129650301	936	936	936	936	0
113	20250114	174500	129650301	936	936	936	936	0
114	20250114	174400	129650301	936	936	936	936	0
115	20250114	174300	129650301	936	936	936	936	0
116	20250114	174200	129650301	936	936	936	936	0
117	20250114	174100	129650301	936	936	936	936	0
118	20250114	174000	129650301	936	936	936	936	0
119	20250114	173900	129650301	936	936	936	936	0
120	20250114	173800	129650301	936	936	936	936	0
121	20250114	173700	129650301	936	936	936	936	0
122	20250114	173600	129650301	936	936	936	936	1375
123	20250114	173500	129650301	936	936	936	936	0
124	20250114	173400	129650301	936	936	936	936	0
125	20250114	173300	129650301	936	936	936	936	0
126	20250114	173200	129650301	936	936	936	936	0
127	20250114	173100	129650301	936	936	936	936	0
128	20250114	173000	129650301	936	936	936	936	0
129	20250114	172900	129650301	936	936	936	936	0
130	20250114	172800	129650301	936	936	936	936	0
131	20250114	172700	129650301	936	936	936	936	0
132	20250114	172600	129650301	936	936	936	936	0
133	20250114	172500	129650301	936	936	936	936	0
134	20250114	172400	129650301	936	936	936	936	0
135	20250114	172300	129650301	936	936	936	936	0
136	20250114	172200	129650301	936	936	936	936	0
137	20250114	172100	129650301	936	936	936	936	0
138	20250114	172000	129650301	936	936	936	936	0
139	20250114	171900	129650301	936	936	936	936	0
140	20250114	171800	129650301	936	936	936	936	0
141	20250114	171700	129650301	936	936	936	936	0
142	20250114	171600	129650301	936	936	936	936	0
143	20250114	171500	129650301	936	936	936	936	0
144	20250114	171400	129650301	936	936	936	936	0
145	20250114	171300	129650301	936	936	936	936	0
146	20250114	171200	129650301	936	936	936	936	0
147	20250114	171100	129650301	936	936	936	936	0
148	20250114	171000	129650301	936	936	936	936	0
149	20250114	170900	129650301	936	936	936	936	0
150	20250114	170800	129650301	936	936	936	936	0
151	20250114	170700	129650301	936	936	936	936	0
152	20250114	170600	129650301	936	936	936	936	1375
153	20250114	170500	129650301	936	936	936	936	0
154	20250114	170400	129650301	936	936	936	936	0
155	20250114	170300	129650301	936	936	936	936	0
156	20250114	170200	129650301	936	936	936	936	0
157	20250114	170100	129650301	936	936	936	936	0
158	20250114	170000	129650301	936	936	936	936	0
159	20250114	165900	129650301	936	936	936	936	0
160	20250114	165800	129650301	936	936	936	936	0
161	20250114	165700	129650301	936	936	936	936	0
162	20250114	165600	129650301	936	936	936	936	0
163	20250114	165500	129650301	936	936	936	936	0
164	20250114	165400	129650301	936	936	936	936	0
165	20250114	165300	129650301	936	936	936	936	0
166	20250114	165200	129650301	936	936	936	936	0
167	20250114	165100	129650301	936	936	936	936	0
168	20250114	165000	129650301	936	936	936	936	0
169	20250114	164900	129650301	936	936	936	936	0
170	20250114	164800	129650301	936	936	936	936	0
171	20250114	164700	129650301	936	936	936	936	0
172	20250114	164600	129650301	936	936	936	936	0
173	20250114	164500	129650301	936	936	936	936	0
174	20250114	164400	129650301	936	936	936	936	0
175	20250114	164300	129650301	936	936	936	936	0
176	20250114	164200	129650301	936	936	936	936	0
177	20250114	164100	129650301	936	936	936	936	0
178	20250114	164000	129650301	936	936	936	936	0
179	20250114	163900	129650301	936	936	936	936	0
180	20250114	163800	129650301	936	936	936	936	0
181	20250114	163700	129650301	936	936	936	936	0
182	20250114	163600	129650301	936	936	936	936	1375
183	20250114	163500	129650301	936	936	936	936	0
184	20250114	163400	129650301	936	936	936	936	0
185	20250114	163300	129650301	936	936	936	936	0
186	20250114	163200	129650301	936	936	936	936	0
187	20250114	163100	129650301	936	936	936	936	0
188	20250114	163000	129650301	936	936	936	936	0
189	20250114	162900	129650301	936	936	936	936	0
190	20250114	162800	129650301	936	936	936	936	0
191	20250114	162700	129650301	936	936	936	936	0
192	20250114	162600	129650301	936	936	936	936	0
193	20250114	162500	129650301	936	936	936	936	0
194	20250114	162400	129650301	936	936	936	936	0
195	20250114	162300	129650301	936	936	936	936	0
196	20250114	162200	129650301	936	936	936	936	0
197	20250114	162100	129650301	936	936	936	936	0
198	20250114	162000	129650301	936	936	936	936	0
199	20250114	161900	129650301	936	936	936	936	0
200	20250114	161800	129650301	936	936	936	936	0
201	20250114	161700	129650301	936	936	936	936	0
202	20250114	161600	129650301	936	936	936	936	0
203	20250114	161500	129650301	936	936	936	936	0
204	20250114	161400	129650301	936	936	936	936	0
205	20250114	161300	129650301	936	936	936	936	0
206	20250114	161200	129650301	936	936	936	936	0
207	20250114	161100	129650301	936	936	936	936	0
208	20250114	161000	129650301	936	936	936	936	0
209	20250114	160900	129650301	936	936	936	936	0
210	20250114	160800	129650301	936	936	936	936	0
211	20250114	160700	129650301	936	936	936	936	0
212	20250114	160600	129650301	936	936	936	936	1375
213	20250114	160500	129650301	936	936	936	936	0
214	20250114	160400	129650301	936	936	936	936	0
215	20250114	160300	129650301	936	936	936	936	0
216	20250114	160200	129650301	936	936	936	936	0
217	20250114	160100	129650301	936	936	936	936	0
218	20250114	160000	129650301	936	936	936	936	0
219	20250114	155900	129650301	936	936	936	936	0
220	20250114	155800	129650301	936	936	936	936	0
221	20250114	155700	129650301	936	936	936	936	0
222	20250114	155600	129650301	936	936	936	936	0
223	20250114	155500	129650301	936	936	936	936	0
224	20250114	155400	129650301	936	936	936	936	0
225	20250114	155300	129650301	936	936	936	936	0
226	20250114	155200	129650301	936	936	936	936	0
227	20250114	155100	129650301	936	936	936	936	0
228	20250114	155000	129650301	936	936	936	936	0
229	20250114	154900	129650301	936	936	936	936	0
230	20250114	154800	129650301	936	936	936	936	0
231	20250114	154700	129650301	936	936	936	936	0
232	20250114	154600	129650301	936	936	936	936	0
233	20250114	154500	129650301	936	936	936	936	0
234	20250114	154400	129650301	936	936	936	936	0
235	20250114	154300	129650301	936	936	936	936	0
236	20250114	154200	129650301	936	936	936	936	0
237	20250114	154100	129650301	936	936	936	936	0
238	20250114	154000	129650301	936	936	936	936	0
239	20250114	153900	129650301	936	936	936	936	0
240	20250114	153800	129650301	936	936	936	936	0
241	20250114	153700	129650301	936	936	936	936	0
242	20250114	153600	129650301	936	936	936	936	1375
243	20250114	153500	129650301	936	936	936	936	0
244	20250114	153400	129650301	936	936	936	936	0
245	20250114	153300	129650301	936	936	936	936	0
246	20250114	153200	129650301	936	936	936	936	0
247	20250114	153100	129650301	936	936	936	936	0
248	20250114	153000	129650301	936	936	936	936	1375
249	20250114	152900	128363301	938	938	938	938	0
250	20250114	152800	128363301	938	938	938	938	0
251	20250114	152700	128363301	938	938	938	938	0
252	20250114	152600	128363301	938	938	938	938	0
253	20250114	152500	128363301	938	938	938	938	0
254	20250114	152400	128363301	938	938	938	938	0
255	20250114	152300	128363301	938	938	938	938	0
256	20250114	152200	128363301	938	938	938	938	0
257	20250114	152100	128363301	938	938	938	938	0
258	20250114	152000	128363301	938	938	938	938	0
259	20250114	151900	128363301	938	938	938	938	0
260	20250114	151800	128363301	938	938	938	938	0
261	20250114	151700	128363301	938	938	938	938	0
262	20250114	151600	128363301	938	936	938	936	5
263	20250114	151500	128358615	935	935	935	935	0
264	20250114	151400	128358615	935	935	935	935	1075
265	20250114	151300	127353490	936	935	936	935	15
266	20250114	151200	127339464	935	935	935	935	244
267	20250114	151100	127111324	935	935	935	935	0
268	20250114	151000	127111324	935	935	935	935	0
269	20250114	150900	127111324	935	935	935	935	445
270	20250114	150800	126695249	935	935	935	935	22
271	20250114	150700	126674679	936	936	936	936	0
272	20250114	150600	126674679	936	936	936	936	100
273	20250114	150500	126581079	936	936	936	935	272
274	20250114	150400	126326493	937	937	937	937	0
275	20250114	150300	126326493	937	936	937	936	38
276	20250114	150200	126290924	936	936	936	936	200
277	20250114	150100	126103724	938	938	938	938	0
278	20250114	150000	126103724	938	936	938	936	4
279	20250114	145900	126099976	937	937	937	937	22
280	20250114	145800	126079362	937	937	937	937	0
281	20250114	145700	126079362	937	937	937	937	0
282	20250114	145600	126079362	937	937	937	937	0
283	20250114	145500	126079362	937	937	937	937	0
284	20250114	145400	126079362	937	937	938	937	110
285	20250114	145300	125976278	937	937	937	937	0
286	20250114	145200	125976278	937	937	937	937	0
287	20250114	145100	125976278	937	937	937	937	20
288	20250114	145000	125957538	938	938	938	938	0
289	20250114	144900	125957538	938	938	938	938	5
290	20250114	144800	125952848	938	935	938	935	186
291	20250114	144700	125778915	936	936	936	936	0
292	20250114	144600	125778915	936	936	936	936	0
293	20250114	144500	125778915	936	936	936	936	0
294	20250114	144400	125778915	936	936	936	936	0
295	20250114	144300	125778915	936	935	936	935	27
296	20250114	144200	125753654	933	933	933	933	100
297	20250114	144100	125660354	935	935	935	932	159
298	20250114	144000	125511989	931	932	932	931	100
299	20250114	143900	125418843	935	935	935	935	0
300	20250114	143800	125418843	935	935	935	935	0
301	20250114	143700	125418843	935	935	935	935	0
302	20250114	143600	125418843	935	935	935	935	0
303	20250114	143500	125418843	935	935	935	935	0
304	20250114	143400	125418843	935	935	935	935	0
305	20250114	143300	125418843	935	935	935	935	1
306	20250114	143200	125417908	932	932	932	932	0
307	20250114	143100	125417908	932	934	934	932	96
308	20250114	143000	125328409	935	935	935	935	4
309	20250114	142900	125324669	936	936	936	936	0
310	20250114	142800	125324669	936	936	936	936	0
311	20250114	142700	125324669	936	936	936	936	0
312	20250114	142600	125324669	936	936	936	936	473
313	20250114	142500	124881941	936	936	936	936	369
314	20250114	142400	124536557	936	936	936	936	1158
315	20250114	142300	123452669	936	936	936	936	3
316	20250114	142200	123449861	937	937	937	937	0
317	20250114	142100	123449861	937	937	937	934	802
318	20250114	142000	122700776	938	938	938	938	0
319	20250114	141900	122700776	938	936	938	936	4
320	20250114	141800	122697030	938	938	938	938	1
321	20250114	141700	122696092	933	934	934	933	71
322	20250114	141600	122629779	939	939	939	939	0
323	20250114	141500	122629779	939	939	939	939	0
324	20250114	141400	122629779	939	939	939	939	0
325	20250114	141300	122629779	939	939	939	939	4
326	20250114	141200	122626023	935	935	935	935	0
327	20250114	141100	122626023	935	935	935	935	0
328	20250114	141000	122626023	935	940	940	935	158
329	20250114	140900	122478248	941	941	941	941	6
330	20250114	140800	122472602	942	940	942	940	474
331	20250114	140700	122026479	940	940	940	940	74
332	20250114	140600	121956919	942	942	942	942	0
333	20250114	140500	121956919	942	942	942	942	0
334	20250114	140400	121956919	942	942	942	942	0
335	20250114	140300	121956919	942	940	942	940	500
336	20250114	140200	121486142	940	936	940	936	63
337	20250114	140100	121426974	944	944	944	944	0
338	20250114	140000	121426974	944	937	944	937	1570
339	20250114	135900	119946189	938	934	938	934	205
340	20250114	135800	119754388	934	933	934	933	2
341	20250114	135700	119752521	934	934	934	934	0
342	20250114	135600	119752521	934	934	934	934	0
343	20250114	135500	119752521	934	934	934	934	0
344	20250114	135400	119752521	934	934	934	934	0
345	20250114	135300	119752521	934	934	934	934	0
346	20250114	135200	119752521	934	934	934	934	0
347	20250114	135100	119752521	934	933	934	933	14
348	20250114	135000	119739458	932	932	932	932	1229
349	20250114	134900	118594030	932	932	932	932	0
350	20250114	134800	118594030	932	931	932	931	35
351	20250114	134700	118561430	932	932	932	932	100
352	20250114	134600	118468230	931	931	931	931	0
353	20250114	134500	118468230	931	931	931	931	1
354	20250114	134400	118467299	932	932	932	932	0
355	20250114	134300	118467299	932	932	932	932	200
356	20250114	134200	118280899	932	932	932	932	0
357	20250114	134100	118280899	932	932	932	932	0
358	20250114	134000	118280899	932	932	932	932	0
359	20250114	133900	118280899	932	932	932	932	0
360	20250114	133800	118280899	932	932	932	932	5
361	20250114	133700	118276239	931	931	931	931	0
362	20250114	133600	118276239	931	931	931	931	0
363	20250114	133500	118276239	931	931	931	931	0
364	20250114	133400	118276239	931	930	931	930	1164
365	20250114	133300	117193706	930	930	930	930	0
366	20250114	133200	117193706	930	930	930	930	0
367	20250114	133100	117193706	930	930	930	930	0
368	20250114	133000	117193706	930	930	930	930	0
369	20250114	132900	117193706	930	930	930	930	0
370	20250114	132800	117193706	930	930	930	930	1
371	20250114	132700	117192776	929	929	929	929	200
372	20250114	132600	117006976	928	928	928	928	400
373	20250114	132500	116635776	928	928	928	928	0
374	20250114	132400	116635776	928	928	928	928	0
375	20250114	132300	116635776	928	928	928	928	0
376	20250114	132200	116635776	928	928	928	928	3
377	20250114	132100	116632992	928	929	929	928	9
378	20250114	132000	116624638	925	927	929	925	2390
379	20250114	131900	114409313	927	927	927	927	1141
380	20250114	131800	113351606	927	927	927	927	0
381	20250114	131700	113351606	927	927	927	927	0
382	20250114	131600	113351606	927	927	927	927	0
383	20250114	131500	113351606	927	927	927	927	1
384	20250114	131400	113350679	926	926	926	926	0
385	20250114	131300	113350679	926	926	926	926	0
386	20250114	131200	113350679	926	926	926	926	0
387	20250114	131100	113350679	926	926	926	926	0
388	20250114	131000	113350679	926	926	926	926	0
389	20250114	130900	113350679	926	926	926	926	0
390	20250114	130800	113350679	926	926	926	926	0
391	20250114	130700	113350679	926	926	926	926	0
392	20250114	130600	113350679	926	926	926	926	0
393	20250114	130500	113350679	926	926	926	926	0
394	20250114	130400	113350679	926	926	926	926	0
395	20250114	130300	113350679	926	926	926	926	1081
396	20250114	130200	112349673	927	927	927	927	0
397	20250114	130100	112349673	927	926	927	926	2
398	20250114	130000	112347820	927	927	927	927	0
399	20250114	125900	112347820	927	927	927	927	844
400	20250114	125800	111565432	927	927	927	927	0
401	20250114	125700	111565432	927	927	927	927	0
402	20250114	125600	111565432	927	927	927	927	0
403	20250114	125500	111565432	927	927	927	927	0
404	20250114	125400	111565432	927	927	927	927	0
405	20250114	125300	111565432	927	927	927	927	0
406	20250114	125200	111565432	927	926	927	926	875
407	20250114	125100	110755181	926	926	926	926	0
408	20250114	125000	110755181	926	925	926	925	1346
409	20250114	124900	109510130	925	925	925	925	0
410	20250114	124800	109510130	925	925	925	925	0
411	20250114	124700	109510130	925	925	925	925	1
412	20250114	124600	109509205	925	925	925	925	0
413	20250114	124500	109509205	925	925	925	925	0
414	20250114	124400	109509205	925	925	925	925	3
415	20250114	124300	109506430	924	924	924	924	0
416	20250114	124200	109506430	924	924	924	924	1004
417	20250114	124100	108578734	924	924	924	924	0
418	20250114	124000	108578734	924	924	924	924	0
419	20250114	123900	108578734	924	924	924	924	0
420	20250114	123800	108578734	924	924	924	924	0
421	20250114	123700	108578734	924	924	924	924	0
422	20250114	123600	108578734	924	924	924	924	0
423	20250114	123500	108578734	924	924	924	924	1
424	20250114	123400	108577810	920	920	920	920	6360
425	20250114	123300	102726610	924	924	924	924	0
426	20250114	123200	102726610	924	924	924	924	0
427	20250114	123100	102726610	924	924	924	924	0
428	20250114	123000	102726610	924	924	924	924	0
429	20250114	122900	102726610	924	924	924	924	1
430	20250114	122800	102725686	919	919	919	919	0
431	20250114	122700	102725686	919	920	920	919	1292
432	20250114	122600	101537051	924	919	924	919	31
433	20250114	122500	101508557	920	920	920	920	147
434	20250114	122400	101373317	920	921	921	920	2297
435	20250114	122300	99259876	924	924	924	924	0
436	20250114	122200	99259876	924	924	924	924	0
437	20250114	122100	99259876	924	921	924	921	1678
438	20250114	122000	97714435	920	919	920	919	279
439	20250114	121900	97457834	921	921	921	921	0
440	20250114	121800	97457834	921	921	921	921	0
441	20250114	121700	97457834	921	922	922	917	20085
442	20250114	121600	79018403	920	926	926	920	3000
443	20250114	121500	76248313	928	928	928	928	0
444	20250114	121400	76248313	928	928	928	928	0
445	20250114	121300	76248313	928	928	928	920	7001
446	20250114	121200	69797322	929	927	929	927	3548
447	20250114	121100	66506691	927	927	927	927	605
448	20250114	121000	65945856	925	925	925	925	0
449	20250114	120900	65945856	925	925	925	925	0
450	20250114	120800	65945856	925	925	925	925	376
451	20250114	120700	65598056	922	922	922	922	1
452	20250114	120600	65597134	925	925	925	925	0
453	20250114	120500	65597134	925	922	925	920	5120
454	20250114	120400	60882909	920	920	920	920	0
455	20250114	120300	60882909	920	927	927	920	5050
456	20250114	120200	56227712	927	927	927	927	1
457	20250114	120100	56226785	926	926	926	926	0
458	20250114	120000	56226785	926	927	927	926	42
459	20250114	115900	56187857	922	922	922	922	10
460	20250114	115800	56178637	928	928	928	928	1
461	20250114	115700	56177709	922	922	922	922	1
462	20250114	115600	56176787	928	926	928	921	5001
463	20250114	115500	51562196	932	932	932	932	0
464	20250114	115400	51562196	932	932	932	932	1
465	20250114	115300	51561264	931	930	931	930	2000
466	20250114	115200	49699325	925	926	926	925	5000
467	20250114	115100	45071113	930	926	930	926	259
468	20250114	115000	44831275	926	926	926	926	1242
469	20250114	114900	43681183	926	926	926	926	0
470	20250114	114800	43681183	926	928	928	926	187
471	20250114	114700	43508016	931	931	931	931	0
472	20250114	114600	43508016	931	931	931	931	0
473	20250114	114500	43508016	931	931	931	931	1
474	20250114	114400	43507085	930	931	931	930	17
475	20250114	114300	43491264	931	929	931	926	7733
476	20250114	114200	36322838	934	934	934	934	1
477	20250114	114100	36321904	930	930	930	930	800
478	20250114	114000	35577904	935	935	935	935	1
479	20250114	113900	35576969	931	933	933	931	1471
480	20250114	113800	34207248	935	935	935	935	0
481	20250114	113700	34207248	935	935	935	935	0
482	20250114	113600	34207248	935	935	935	935	0
483	20250114	113500	34207248	935	935	935	935	0
484	20250114	113400	34207248	935	935	935	935	0
485	20250114	113300	34207248	935	935	935	935	0
486	20250114	113200	34207248	935	935	935	935	0
487	20250114	113100	34207248	935	935	935	935	1
488	20250114	113000	34206313	932	932	932	932	0
489	20250114	112900	34206313	932	932	932	932	1908
490	20250114	112800	32428057	932	932	932	932	0
491	20250114	112700	32428057	932	932	932	932	0
492	20250114	112600	32428057	932	932	932	932	0
493	20250114	112500	32428057	932	932	932	932	0
494	20250114	112400	32428057	932	931	932	928	5002
495	20250114	112300	27780159	936	936	936	936	0
496	20250114	112200	27780159	936	936	936	936	0
497	20250114	112100	27780159	936	936	936	936	0
498	20250114	112000	27780159	936	936	936	936	0
499	20250114	111900	27780159	936	936	936	936	0
500	20250114	111800	27780159	936	936	936	936	0
501	20250114	111700	27780159	936	936	936	936	0
502	20250114	111600	27780159	936	936	936	936	0
503	20250114	111500	27780159	936	936	936	936	0
504	20250114	111400	27780159	936	936	936	936	0
505	20250114	111300	27780159	936	936	936	936	0
506	20250114	111200	27780159	936	936	936	936	1
507	20250114	111100	27779223	936	930	936	930	13
508	20250114	111000	27767127	930	930	930	930	0
509	20250114	110900	27767127	930	931	931	930	3000
510	20250114	110800	24975885	936	936	936	936	51
511	20250114	110700	24928149	936	936	936	936	1
512	20250114	110600	24927213	931	934	934	931	2000
513	20250114	110500	23065063	932	932	932	932	0
514	20250114	110400	23065063	932	932	932	932	0
515	20250114	110300	23065063	932	933	933	932	2255
516	20250114	110200	20962583	936	936	936	936	10
517	20250114	110100	20953223	936	936	936	936	0
518	20250114	110000	20953223	936	936	936	936	0
519	20250114	105900	20953223	936	936	936	936	0
520	20250114	105800	20953223	936	936	936	936	0
521	20250114	105700	20953223	936	936	936	936	0
522	20250114	105600	20953223	936	936	936	936	0
523	20250114	105500	20953223	936	931	936	931	1075
524	20250114	105400	19951320	932	932	932	932	0
525	20250114	105300	19951320	932	932	932	932	2957
526	20250114	105200	17195396	932	932	932	932	139
527	20250114	105100	17065848	932	932	932	932	0
528	20250114	105000	17065848	932	933	933	932	521
529	20250114	104900	16580194	936	936	936	936	0
530	20250114	104800	16580194	936	936	936	936	1
531	20250114	104700	16579258	934	934	934	934	0
532	20250114	104600	16579258	934	934	934	934	0
533	20250114	104500	16579258	934	934	934	934	0
534	20250114	104400	16579258	934	936	936	934	2033
535	20250114	104300	14676949	942	942	942	942	0
536	20250114	104200	14676949	942	942	942	942	0
537	20250114	104100	14676949	942	942	942	942	0
538	20250114	104000	14676949	942	942	942	942	0
539	20250114	103900	14676949	942	942	942	942	0
540	20250114	103800	14676949	942	942	942	942	9
541	20250114	103700	14668471	942	942	942	942	0
542	20250114	103600	14668471	942	942	942	942	0
543	20250114	103500	14668471	942	942	942	942	0
544	20250114	103400	14668471	942	942	942	942	0
545	20250114	103300	14668471	942	942	942	942	0
546	20250114	103200	14668471	942	942	942	942	0
547	20250114	103100	14668471	942	942	942	942	0
548	20250114	103000	14668471	942	942	942	942	0
549	20250114	102900	14668471	942	942	942	942	1
550	20250114	102800	14667529	935	935	935	935	0
551	20250114	102700	14667529	935	935	935	935	0
552	20250114	102600	14667529	935	938	938	935	3330
553	20250114	102500	11547372	938	940	940	938	200
554	20250114	102400	11359754	938	938	938	938	0
555	20250114	102300	11359754	938	938	938	938	0
556	20250114	102200	11359754	938	938	938	938	0
557	20250114	102100	11359754	938	938	938	938	0
558	20250114	102000	11359754	938	939	939	938	500
559	20250114	101900	10890672	942	942	942	942	1
560	20250114	101800	10889730	938	938	938	938	0
561	20250114	101700	10889730	938	940	940	938	110
562	20250114	101600	10786531	942	942	942	942	0
563	20250114	101500	10786531	942	942	942	942	1
564	20250114	101400	10785589	940	940	940	940	0
565	20250114	101300	10785589	940	940	940	940	11
566	20250114	101200	10775249	939	942	942	939	2023
567	20250114	101100	8871308	942	943	944	942	25
568	20250114	101000	8847723	944	944	944	944	0
569	20250114	100900	8847723	944	944	944	944	0
570	20250114	100800	8847723	944	944	944	944	0
571	20250114	100700	8847723	944	944	944	944	0
572	20250114	100600	8847723	944	944	944	944	50
573	20250114	100500	8800523	942	942	942	942	0
574	20250114	100400	8800523	942	942	942	942	0
575	20250114	100300	8800523	942	942	942	942	0
576	20250114	100200	8800523	942	942	942	942	0
577	20250114	100100	8800523	942	943	943	942	17
578	20250114	100000	8784494	942	942	942	942	0
579	20250114	095900	8784494	942	943	943	942	302
580	20250114	095800	8499802	943	943	943	943	52
581	20250114	095700	8450766	943	943	943	943	1
582	20250114	095600	8449823	943	943	943	943	0
583	20250114	095500	8449823	943	942	943	942	64
584	20250114	095400	8389534	943	943	943	943	248
585	20250114	095300	8155670	945	945	945	945	0
586	20250114	095200	8155670	945	945	945	945	0
587	20250114	095100	8155670	945	945	945	945	0
588	20250114	095000	8155670	945	945	945	945	0
589	20250114	094900	8155670	945	945	945	945	0
590	20250114	094800	8155670	945	945	945	944	20
591	20250114	094700	8136785	946	946	946	946	132
592	20250114	094600	8011913	946	946	946	946	0
593	20250114	094500	8011913	946	946	946	946	128
594	20250114	094400	7890825	947	947	947	947	1
595	20250114	094300	7889878	946	946	946	946	1
596	20250114	094200	7888932	947	946	947	946	13
597	20250114	094100	7876622	947	947	947	947	0
598	20250114	094000	7876622	947	947	947	947	0
599	20250114	093900	7876622	947	947	947	947	2
600	20250114	093800	7874728	946	946	946	946	0
601	20250114	093700	7874728	946	946	946	946	89
602	20250114	093600	7790534	946	946	946	946	0
603	20250114	093500	7790534	946	946	946	946	0
604	20250114	093400	7790534	946	945	946	945	542
605	20250114	093300	7278022	945	945	945	945	1
606	20250114	093200	7277077	944	944	944	944	0
607	20250114	093100	7277077	944	944	944	944	201
608	20250114	093000	7087333	944	944	944	944	53
609	20250114	092900	7037301	944	944	944	944	0
610	20250114	092800	7037301	944	944	944	944	0
611	20250114	092700	7037301	944	944	944	944	0
612	20250114	092600	7037301	944	944	944	944	6
613	20250114	092500	7031637	944	944	944	944	0
614	20250114	092400	7031637	944	944	944	944	1
615	20250114	092300	7030693	943	943	943	943	0
616	20250114	092200	7030693	943	943	943	943	0
617	20250114	092100	7030693	943	943	943	943	0
618	20250114	092000	7030693	943	943	943	943	1307
619	20250114	091900	5798192	943	943	943	943	0
620	20250114	091800	5798192	943	943	943	943	0
621	20250114	091700	5798192	943	942	943	942	5
622	20250114	091600	5793481	942	942	942	942	0
623	20250114	091500	5793481	942	942	942	942	0
624	20250114	091400	5793481	942	942	942	942	67
625	20250114	091300	5730367	943	943	943	943	0
626	20250114	091200	5730367	943	943	943	943	441
627	20250114	091100	5314504	943	943	943	943	201
628	20250114	091000	5124961	942	942	942	942	341
629	20250114	090900	4803739	942	942	942	942	1
630	20250114	090800	4802797	940	941	943	940	407
631	20250114	090700	4420204	940	938	940	938	3601
632	20250114	090600	1035379	939	940	940	939	4
633	20250114	090500	1031622	940	940	940	940	0
634	20250114	090400	1031622	940	940	940	940	40
635	20250114	090300	994022	940	940	940	940	1
636	20250114	090200	993082	938	938	938	938	0
637	20250114	090100	993082	938	938	938	938	1
638	20250114	090000	992144	944	944	944	944	1051