KissMeData/060230/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	194100	322771258	979	979	979	979	8037
3	20250115	194000	322771258	979	979	979	979	0
4	20250115	193900	322771258	979	979	979	979	0
5	20250115	193800	322771258	979	979	979	979	0
6	20250115	193700	322771258	979	979	979	979	0
7	20250115	193600	322771258	979	979	979	979	0
8	20250115	193500	322771258	979	979	979	979	0
9	20250115	193400	322771258	979	979	979	979	0
10	20250115	193300	322771258	979	979	979	979	0
11	20250115	193200	322771258	979	979	979	979	0
12	20250115	193100	322771258	979	979	979	979	0
13	20250115	193000	322771258	979	979	979	979	0
14	20250115	192900	322771258	979	979	979	979	0
15	20250115	192800	322771258	979	979	979	979	0
16	20250115	192700	322771258	979	979	979	979	0
17	20250115	192600	322771258	979	979	979	979	0
18	20250115	192500	322771258	979	979	979	979	0
19	20250115	192400	322771258	979	979	979	979	0
20	20250115	192300	322771258	979	979	979	979	0
21	20250115	192200	322771258	979	979	979	979	0
22	20250115	192100	322771258	979	979	979	979	0
23	20250115	192000	322771258	979	979	979	979	0
24	20250115	191900	322771258	979	979	979	979	0
25	20250115	191800	322771258	979	979	979	979	0
26	20250115	191700	322771258	979	979	979	979	0
27	20250115	191600	322771258	979	979	979	979	0
28	20250115	191500	322771258	979	979	979	979	0
29	20250115	191400	322771258	979	979	979	979	0
30	20250115	191300	322771258	979	979	979	979	0
31	20250115	191200	322771258	979	979	979	979	0
32	20250115	191100	322771258	979	979	979	979	8037
33	20250115	191000	322771258	979	979	979	979	0
34	20250115	190900	322771258	979	979	979	979	0
35	20250115	190800	322771258	979	979	979	979	0
36	20250115	190700	322771258	979	979	979	979	0
37	20250115	190600	322771258	979	979	979	979	0
38	20250115	190500	322771258	979	979	979	979	0
39	20250115	190400	322771258	979	979	979	979	0
40	20250115	190300	322771258	979	979	979	979	0
41	20250115	190200	322771258	979	979	979	979	0
42	20250115	190100	322771258	979	979	979	979	0
43	20250115	190000	322771258	979	979	979	979	0
44	20250115	185900	322771258	979	979	979	979	0
45	20250115	185800	322771258	979	979	979	979	0
46	20250115	185700	322771258	979	979	979	979	0
47	20250115	185600	322771258	979	979	979	979	0
48	20250115	185500	322771258	979	979	979	979	0
49	20250115	185400	322771258	979	979	979	979	0
50	20250115	185300	322771258	979	979	979	979	0
51	20250115	185200	322771258	979	979	979	979	0
52	20250115	185100	322771258	979	979	979	979	0
53	20250115	185000	322771258	979	979	979	979	0
54	20250115	184900	322771258	979	979	979	979	0
55	20250115	184800	322771258	979	979	979	979	0
56	20250115	184700	322771258	979	979	979	979	0
57	20250115	184600	322771258	979	979	979	979	0
58	20250115	184500	322771258	979	979	979	979	0
59	20250115	184400	322771258	979	979	979	979	0
60	20250115	184300	322771258	979	979	979	979	0
61	20250115	184200	322771258	979	979	979	979	0
62	20250115	184100	322771258	979	979	979	979	8037
63	20250115	184000	322771258	979	979	979	979	0
64	20250115	183900	322771258	979	979	979	979	0
65	20250115	183800	322771258	979	979	979	979	0
66	20250115	183700	322771258	979	979	979	979	0
67	20250115	183600	322771258	979	979	979	979	0
68	20250115	183500	322771258	979	979	979	979	0
69	20250115	183400	322771258	979	979	979	979	0
70	20250115	183300	322771258	979	979	979	979	0
71	20250115	183200	322771258	979	979	979	979	0
72	20250115	183100	322771258	979	979	979	979	0
73	20250115	183000	322771258	979	979	979	979	0
74	20250115	182900	322771258	979	979	979	979	0
75	20250115	182800	322771258	979	979	979	979	0
76	20250115	182700	322771258	979	979	979	979	0
77	20250115	182600	322771258	979	979	979	979	0
78	20250115	182500	322771258	979	979	979	979	0
79	20250115	182400	322771258	979	979	979	979	0
80	20250115	182300	322771258	979	979	979	979	0
81	20250115	182200	322771258	979	979	979	979	0
82	20250115	182100	322771258	979	979	979	979	0
83	20250115	182000	322771258	979	979	979	979	0
84	20250115	181900	322771258	979	979	979	979	0
85	20250115	181800	322771258	979	979	979	979	0
86	20250115	181700	322771258	979	979	979	979	0
87	20250115	181600	322771258	979	979	979	979	0
88	20250115	181500	322771258	979	979	979	979	0
89	20250115	181400	322771258	979	979	979	979	0
90	20250115	181300	322771258	979	979	979	979	0
91	20250115	181200	322771258	979	979	979	979	0
92	20250115	181100	322771258	979	979	979	979	8037
93	20250115	181000	322771258	979	979	979	979	0
94	20250115	180900	322771258	979	979	979	979	0
95	20250115	180800	322771258	979	979	979	979	0
96	20250115	180700	322771258	979	979	979	979	0
97	20250115	180600	322771258	979	979	979	979	0
98	20250115	180500	322771258	979	979	979	979	0
99	20250115	180400	322771258	979	979	979	979	0
100	20250115	180300	322771258	979	979	979	979	0
101	20250115	180200	322771258	979	979	979	979	0
102	20250115	180100	322771258	979	979	979	979	0
103	20250115	180000	322771258	979	979	979	979	0
104	20250115	175900	322771258	979	979	979	979	0
105	20250115	175800	322771258	979	979	979	979	0
106	20250115	175700	322771258	979	979	979	979	0
107	20250115	175600	322771258	979	979	979	979	0
108	20250115	175500	322771258	979	979	979	979	0
109	20250115	175400	322771258	979	979	979	979	0
110	20250115	175300	322771258	979	979	979	979	0
111	20250115	175200	322771258	979	979	979	979	0
112	20250115	175100	322771258	979	979	979	979	0
113	20250115	175000	322771258	979	979	979	979	0
114	20250115	174900	322771258	979	979	979	979	0
115	20250115	174800	322771258	979	979	979	979	0
116	20250115	174700	322771258	979	979	979	979	0
117	20250115	174600	322771258	979	979	979	979	0
118	20250115	174500	322771258	979	979	979	979	0
119	20250115	174400	322771258	979	979	979	979	0
120	20250115	174300	322771258	979	979	979	979	0
121	20250115	174200	322771258	979	979	979	979	0
122	20250115	174100	322771258	979	979	979	979	8037
123	20250115	174000	322771258	979	979	979	979	0
124	20250115	173900	322771258	979	979	979	979	0
125	20250115	173800	322771258	979	979	979	979	0
126	20250115	173700	322771258	979	979	979	979	0
127	20250115	173600	322771258	979	979	979	979	0
128	20250115	173500	322771258	979	979	979	979	0
129	20250115	173400	322771258	979	979	979	979	0
130	20250115	173300	322771258	979	979	979	979	0
131	20250115	173200	322771258	979	979	979	979	0
132	20250115	173100	322771258	979	979	979	979	0
133	20250115	173000	322771258	979	979	979	979	0
134	20250115	172900	322771258	979	979	979	979	0
135	20250115	172800	322771258	979	979	979	979	0
136	20250115	172700	322771258	979	979	979	979	0
137	20250115	172600	322771258	979	979	979	979	0
138	20250115	172500	322771258	979	979	979	979	0
139	20250115	172400	322771258	979	979	979	979	0
140	20250115	172300	322771258	979	979	979	979	0
141	20250115	172200	322771258	979	979	979	979	0
142	20250115	172100	322771258	979	979	979	979	0
143	20250115	172000	322771258	979	979	979	979	0
144	20250115	171900	322771258	979	979	979	979	0
145	20250115	171800	322771258	979	979	979	979	0
146	20250115	171700	322771258	979	979	979	979	0
147	20250115	171600	322771258	979	979	979	979	0
148	20250115	171500	322771258	979	979	979	979	0
149	20250115	171400	322771258	979	979	979	979	0
150	20250115	171300	322771258	979	979	979	979	0
151	20250115	171200	322771258	979	979	979	979	0
152	20250115	171100	322771258	979	979	979	979	8037
153	20250115	171000	322771258	979	979	979	979	0
154	20250115	170900	322771258	979	979	979	979	0
155	20250115	170800	322771258	979	979	979	979	0
156	20250115	170700	322771258	979	979	979	979	0
157	20250115	170600	322771258	979	979	979	979	0
158	20250115	170500	322771258	979	979	979	979	0
159	20250115	170400	322771258	979	979	979	979	0
160	20250115	170300	322771258	979	979	979	979	0
161	20250115	170200	322771258	979	979	979	979	0
162	20250115	170100	322771258	979	979	979	979	0
163	20250115	170000	322771258	979	979	979	979	0
164	20250115	165900	322771258	979	979	979	979	0
165	20250115	165800	322771258	979	979	979	979	0
166	20250115	165700	322771258	979	979	979	979	0
167	20250115	165600	322771258	979	979	979	979	0
168	20250115	165500	322771258	979	979	979	979	0
169	20250115	165400	322771258	979	979	979	979	0
170	20250115	165300	322771258	979	979	979	979	0
171	20250115	165200	322771258	979	979	979	979	0
172	20250115	165100	322771258	979	979	979	979	0
173	20250115	165000	322771258	979	979	979	979	0
174	20250115	164900	322771258	979	979	979	979	0
175	20250115	164800	322771258	979	979	979	979	0
176	20250115	164700	322771258	979	979	979	979	0
177	20250115	164600	322771258	979	979	979	979	0
178	20250115	164500	322771258	979	979	979	979	0
179	20250115	164400	322771258	979	979	979	979	0
180	20250115	164300	322771258	979	979	979	979	0
181	20250115	164200	322771258	979	979	979	979	0
182	20250115	164100	322771258	979	979	979	979	8037
183	20250115	164000	322771258	979	979	979	979	0
184	20250115	163900	322771258	979	979	979	979	0
185	20250115	163800	322771258	979	979	979	979	0
186	20250115	163700	322771258	979	979	979	979	0
187	20250115	163600	322771258	979	979	979	979	0
188	20250115	163500	322771258	979	979	979	979	0
189	20250115	163400	322771258	979	979	979	979	0
190	20250115	163300	322771258	979	979	979	979	0
191	20250115	163200	322771258	979	979	979	979	0
192	20250115	163100	322771258	979	979	979	979	0
193	20250115	163000	322771258	979	979	979	979	0
194	20250115	162900	322771258	979	979	979	979	0
195	20250115	162800	322771258	979	979	979	979	0
196	20250115	162700	322771258	979	979	979	979	0
197	20250115	162600	322771258	979	979	979	979	0
198	20250115	162500	322771258	979	979	979	979	0
199	20250115	162400	322771258	979	979	979	979	0
200	20250115	162300	322771258	979	979	979	979	0
201	20250115	162200	322771258	979	979	979	979	0
202	20250115	162100	322771258	979	979	979	979	0
203	20250115	162000	322771258	979	979	979	979	0
204	20250115	161900	322771258	979	979	979	979	0
205	20250115	161800	322771258	979	979	979	979	0
206	20250115	161700	322771258	979	979	979	979	0
207	20250115	161600	322771258	979	979	979	979	0
208	20250115	161500	322771258	979	979	979	979	0
209	20250115	161400	322771258	979	979	979	979	0
210	20250115	161300	322771258	979	979	979	979	0
211	20250115	161200	322771258	979	979	979	979	0
212	20250115	161100	322771258	979	979	979	979	8037
213	20250115	161000	322771258	979	979	979	979	0
214	20250115	160900	322771258	979	979	979	979	0
215	20250115	160800	322771258	979	979	979	979	0
216	20250115	160700	322771258	979	979	979	979	0
217	20250115	160600	322771258	979	979	979	979	0
218	20250115	160500	322771258	979	979	979	979	0
219	20250115	160400	322771258	979	979	979	979	0
220	20250115	160300	322771258	979	979	979	979	0
221	20250115	160200	322771258	979	979	979	979	0
222	20250115	160100	322771258	979	979	979	979	0
223	20250115	160000	322771258	979	979	979	979	0
224	20250115	155900	322771258	979	979	979	979	0
225	20250115	155800	322771258	979	979	979	979	0
226	20250115	155700	322771258	979	979	979	979	0
227	20250115	155600	322771258	979	979	979	979	0
228	20250115	155500	322771258	979	979	979	979	0
229	20250115	155400	322771258	979	979	979	979	0
230	20250115	155300	322771258	979	979	979	979	0
231	20250115	155200	322771258	979	979	979	979	0
232	20250115	155100	322771258	979	979	979	979	0
233	20250115	155000	322771258	979	979	979	979	0
234	20250115	154900	322771258	979	979	979	979	0
235	20250115	154800	322771258	979	979	979	979	0
236	20250115	154700	322771258	979	979	979	979	0
237	20250115	154600	322771258	979	979	979	979	0
238	20250115	154500	322771258	979	979	979	979	0
239	20250115	154400	322771258	979	979	979	979	0
240	20250115	154300	322771258	979	979	979	979	0
241	20250115	154200	322771258	979	979	979	979	0
242	20250115	154100	322771258	979	979	979	979	8037
243	20250115	154000	322771258	979	979	979	979	0
244	20250115	153900	322771258	979	979	979	979	0
245	20250115	153800	322771258	979	979	979	979	0
246	20250115	153700	322771258	979	979	979	979	0
247	20250115	153600	322771258	979	979	979	979	0
248	20250115	153500	322771258	979	979	979	979	0
249	20250115	153400	322771258	979	979	979	979	0
250	20250115	153300	322771258	979	979	979	979	0
251	20250115	153200	322771258	979	979	979	979	0
252	20250115	153100	322771258	979	979	979	979	0
253	20250115	153000	322771258	979	979	979	979	8037
254	20250115	152900	314903035	986	986	986	986	0
255	20250115	152800	314903035	986	986	986	986	0
256	20250115	152700	314903035	986	986	986	986	0
257	20250115	152600	314903035	986	986	986	986	0
258	20250115	152500	314903035	986	986	986	986	0
259	20250115	152400	314903035	986	986	986	986	0
260	20250115	152300	314903035	986	986	986	986	0
261	20250115	152200	314903035	986	986	986	986	0
262	20250115	152100	314903035	986	986	986	986	0
263	20250115	152000	314903035	986	986	986	986	0
264	20250115	151900	314903035	986	986	986	986	8
265	20250115	151800	314895147	977	987	987	977	5607
266	20250115	151700	309404270	987	987	987	987	100
267	20250115	151600	309305570	987	987	987	987	0
268	20250115	151500	309305570	987	985	987	985	1500
269	20250115	151400	307826070	985	985	985	985	0
270	20250115	151300	307826070	985	985	985	985	0
271	20250115	151200	307826070	985	982	985	982	3000
272	20250115	151100	304876299	980	980	980	980	847
273	20250115	151000	304046239	980	983	983	980	1354
274	20250115	150900	302719268	987	987	987	987	0
275	20250115	150800	302719268	987	987	987	987	2382
276	20250115	150700	300368234	987	987	987	987	0
277	20250115	150600	300368234	987	988	988	987	1411
278	20250115	150500	298975166	985	985	985	985	0
279	20250115	150400	298975166	985	984	985	984	101
280	20250115	150300	298875781	984	987	988	984	1001
281	20250115	150200	297887117	987	987	987	987	400
282	20250115	150100	297492317	986	985	986	985	800
283	20250115	150000	296704016	985	978	985	978	647
284	20250115	145900	296070253	978	978	978	978	4
285	20250115	145800	296066341	978	978	978	978	0
286	20250115	145700	296066341	978	978	978	978	34
287	20250115	145600	296033089	974	974	974	974	0
288	20250115	145500	296033089	974	974	974	974	0
289	20250115	145400	296033089	974	974	974	974	249
290	20250115	145300	295790563	974	974	974	974	2517
291	20250115	145200	293339005	974	974	974	974	600
292	20250115	145100	292754605	974	974	974	974	0
293	20250115	145000	292754605	974	974	974	974	0
294	20250115	144900	292754605	974	974	974	974	0
295	20250115	144800	292754605	974	974	974	974	780
296	20250115	144700	291994885	974	974	974	974	0
297	20250115	144600	291994885	974	974	974	974	300
298	20250115	144500	291702685	980	980	980	980	0
299	20250115	144400	291702685	980	974	980	974	1201
300	20250115	144300	290532905	974	974	974	974	100
301	20250115	144200	290435505	974	975	975	974	2670
302	20250115	144100	287833525	975	975	975	975	0
303	20250115	144000	287833525	975	975	975	975	1
304	20250115	143900	287832550	976	976	976	976	1001
305	20250115	143800	286855574	984	984	984	984	1
306	20250115	143700	286854590	973	973	973	973	0
307	20250115	143600	286854590	973	973	973	973	0
308	20250115	143500	286854590	973	973	973	973	0
309	20250115	143400	286854590	973	973	973	973	1355
310	20250115	143300	285536175	988	988	988	988	0
311	20250115	143200	285536175	988	988	988	988	0
312	20250115	143100	285536175	988	988	988	988	0
313	20250115	143000	285536175	988	979	988	979	3900
314	20250115	142900	281703494	979	972	979	972	265
315	20250115	142800	281445900	972	972	972	972	0
316	20250115	142700	281445900	972	972	972	972	2
317	20250115	142600	281443956	972	972	972	972	4368
318	20250115	142500	277198260	972	972	972	972	3596
319	20250115	142400	273702948	972	983	983	970	33135
320	20250115	142300	241381303	983	983	983	983	0
321	20250115	142200	241381303	983	983	983	983	500
322	20250115	142100	240889803	983	984	984	983	500
323	20250115	142000	240398103	983	983	983	983	0
324	20250115	141900	240398103	983	983	983	983	0
325	20250115	141800	240398103	983	983	983	983	750
326	20250115	141700	239660853	981	981	981	981	0
327	20250115	141600	239660853	981	981	981	981	1
328	20250115	141500	239659872	981	981	981	981	32
329	20250115	141400	239628480	981	981	981	981	0
330	20250115	141300	239628480	981	981	981	981	0
331	20250115	141200	239628480	981	982	982	981	675
332	20250115	141100	238966195	982	982	982	982	682
333	20250115	141000	238296471	981	982	982	981	1195
334	20250115	140900	237123822	983	983	983	983	0
335	20250115	140800	237123822	983	983	983	983	0
336	20250115	140700	237123822	983	983	983	983	0
337	20250115	140600	237123822	983	983	983	983	0
338	20250115	140500	237123822	983	983	983	983	0
339	20250115	140400	237123822	983	983	983	983	500
340	20250115	140300	236632322	981	982	982	981	1001
341	20250115	140200	235650340	982	982	982	982	0
342	20250115	140100	235650340	982	982	982	982	65
343	20250115	140000	235586510	983	983	983	983	0
344	20250115	135900	235586510	983	983	983	983	0
345	20250115	135800	235586510	983	983	983	983	155
346	20250115	135700	235434145	978	978	978	978	0
347	20250115	135600	235434145	978	984	984	978	222
348	20250115	135500	235217017	979	983	983	979	6200
349	20250115	135400	229138854	981	981	981	981	0
350	20250115	135300	229138854	981	981	981	981	0
351	20250115	135200	229138854	981	984	984	981	3000
352	20250115	135100	226192141	985	985	985	985	2540
353	20250115	135000	223690241	986	987	987	986	890
354	20250115	134900	222812698	986	993	993	986	355
355	20250115	134800	222462654	986	993	993	986	7026
356	20250115	134700	215512994	994	994	994	994	110
357	20250115	134600	215403654	994	992	994	992	2700
358	20250115	134500	212721579	985	985	985	985	0
359	20250115	134400	212721579	985	985	985	985	0
360	20250115	134300	212721579	985	985	985	985	1888
361	20250115	134200	210861899	993	993	993	993	1
362	20250115	134100	210860906	993	993	993	993	0
363	20250115	134000	210860906	993	993	993	993	0
364	20250115	133900	210860906	993	993	993	993	30
365	20250115	133800	210831116	993	993	993	993	0
366	20250115	133700	210831116	993	992	993	992	1500
367	20250115	133600	209342616	994	983	994	983	2891
368	20250115	133500	206483532	983	983	983	983	519
369	20250115	133400	205973355	983	983	983	983	0
370	20250115	133300	205973355	983	978	983	977	5263
371	20250115	133200	200804512	982	982	982	982	0
372	20250115	133100	200804512	982	979	982	978	3023
373	20250115	133000	197846460	981	982	982	979	7630
374	20250115	132900	190365141	983	985	985	983	7546
375	20250115	132800	182940226	986	987	987	986	198
376	20250115	132700	182744928	986	987	987	986	200
377	20250115	132600	182547678	987	987	987	987	306
378	20250115	132500	182245656	987	987	988	987	212
379	20250115	132400	182036312	988	988	988	988	809
380	20250115	132300	181237020	988	988	988	988	0
381	20250115	132200	181237020	988	988	988	988	201
382	20250115	132100	181038432	990	990	990	990	1280
383	20250115	132000	179771232	992	992	992	992	967
384	20250115	131900	178811968	992	992	992	992	0
385	20250115	131800	178811968	992	992	992	992	10
386	20250115	131700	178802048	994	994	994	994	0
387	20250115	131600	178802048	994	994	994	994	0
388	20250115	131500	178802048	994	994	994	994	0
389	20250115	131400	178802048	994	994	994	994	0
390	20250115	131300	178802048	994	994	994	994	1
391	20250115	131200	178801054	990	990	990	990	0
392	20250115	131100	178801054	990	990	990	990	2
393	20250115	131000	178799074	992	992	992	992	0
394	20250115	130900	178799074	992	992	992	992	0
395	20250115	130800	178799074	992	992	992	992	1
396	20250115	130700	178798082	992	992	992	992	150
397	20250115	130600	178649282	991	991	991	991	0
398	20250115	130500	178649282	991	991	991	991	1923
399	20250115	130400	176743589	992	992	992	992	0
400	20250115	130300	176743589	992	994	994	992	2250
401	20250115	130200	174507389	994	994	994	994	0
402	20250115	130100	174507389	994	994	994	994	100
403	20250115	130000	174407989	995	995	995	995	5
404	20250115	125900	174403014	997	997	997	997	0
405	20250115	125800	174403014	997	997	997	997	0
406	20250115	125700	174403014	997	997	997	997	0
407	20250115	125600	174403014	997	997	997	997	0
408	20250115	125500	174403014	997	997	997	997	0
409	20250115	125400	174403014	997	997	997	997	0
410	20250115	125300	174403014	997	997	997	997	0
411	20250115	125200	174403014	997	997	997	997	0
412	20250115	125100	174403014	997	997	997	997	0
413	20250115	125000	174403014	997	997	997	997	1
414	20250115	124900	174402017	997	997	997	997	0
415	20250115	124800	174402017	997	997	997	997	0
416	20250115	124700	174402017	997	997	997	997	0
417	20250115	124600	174402017	997	997	997	997	0
418	20250115	124500	174402017	997	997	997	997	0
419	20250115	124400	174402017	997	997	997	997	0
420	20250115	124300	174402017	997	997	997	997	0
421	20250115	124200	174402017	997	997	997	997	0
422	20250115	124100	174402017	997	997	997	985	12
423	20250115	124000	174390171	988	988	988	988	34
424	20250115	123900	174356579	988	988	988	988	0
425	20250115	123800	174356579	988	988	988	988	1
426	20250115	123700	174355591	983	986	986	983	2538
427	20250115	123600	171857309	986	986	986	986	1
428	20250115	123500	171856323	986	988	988	986	1253
429	20250115	123400	170618861	988	988	988	988	257
430	20250115	123300	170364945	987	989	989	987	331
431	20250115	123200	170038056	988	995	997	988	844
432	20250115	123100	169202752	990	990	990	990	359
433	20250115	123000	168847342	998	998	998	998	1
434	20250115	122900	168846344	997	997	997	997	100
435	20250115	122800	168746644	997	990	997	989	66
436	20250115	122700	168681360	998	998	998	998	0
437	20250115	122600	168681360	998	998	998	998	0
438	20250115	122500	168681360	998	998	998	998	604
439	20250115	122400	168078568	998	998	998	998	40
440	20250115	122300	168038648	999	999	999	999	0
441	20250115	122200	168038648	999	999	999	999	0
442	20250115	122100	168038648	999	999	999	999	0
443	20250115	122000	168038648	999	999	999	999	0
444	20250115	121900	168038648	999	999	999	999	0
445	20250115	121800	168038648	999	999	999	999	418
446	20250115	121700	167621066	999	996	999	996	1638
447	20250115	121600	165988091	996	995	996	995	762
448	20250115	121500	165229768	995	995	995	995	0
449	20250115	121400	165229768	995	993	995	993	102
450	20250115	121300	165128480	992	992	992	992	5
451	20250115	121200	165123520	992	992	992	992	3362
452	20250115	121100	161788416	992	992	992	992	0
453	20250115	121000	161788416	992	992	992	992	0
454	20250115	120900	161788416	992	992	992	992	0
455	20250115	120800	161788416	992	992	992	992	0
456	20250115	120700	161788416	992	992	992	992	1
457	20250115	120600	161787424	993	993	993	993	2
458	20250115	120500	161785438	983	987	987	983	10110
459	20250115	120400	151838490	988	989	989	988	568
460	20250115	120300	151277290	992	992	992	992	0
461	20250115	120200	151277290	992	989	992	989	512
462	20250115	120100	150770919	995	995	995	995	0
463	20250115	120000	150770919	995	995	995	995	0
464	20250115	115900	150770919	995	995	995	995	0
465	20250115	115800	150770919	995	990	995	990	502
466	20250115	115700	150273929	990	990	990	990	1800
467	20250115	115600	148491929	995	995	995	995	502
468	20250115	115500	147992439	995	995	995	995	0
469	20250115	115400	147992439	995	995	995	995	0
470	20250115	115300	147992439	995	995	995	995	0
471	20250115	115200	147992439	995	995	995	995	0
472	20250115	115100	147992439	995	995	995	995	0
473	20250115	115000	147992439	995	993	995	993	32
474	20250115	114900	147960659	993	993	993	993	0
475	20250115	114800	147960659	993	993	993	993	0
476	20250115	114700	147960659	993	996	996	993	3
477	20250115	114600	147957677	996	996	996	996	0
478	20250115	114500	147957677	996	996	996	996	0
479	20250115	114400	147957677	996	996	996	996	4
480	20250115	114300	147953693	995	994	995	993	477
481	20250115	114200	147479091	993	992	993	992	1827
482	20250115	114100	145665561	988	988	988	988	0
483	20250115	114000	145665561	988	988	988	988	0
484	20250115	113900	145665561	988	988	988	988	18
485	20250115	113800	145647777	983	984	984	983	3010
486	20250115	113700	142688937	988	988	988	988	400
487	20250115	113600	142293737	985	983	985	983	1715
488	20250115	113500	140607075	983	983	983	983	294
489	20250115	113400	140318073	985	985	985	985	113
490	20250115	113300	140206768	984	988	988	984	3264
491	20250115	113200	136985915	988	988	988	988	0
492	20250115	113100	136985915	988	992	992	988	24
493	20250115	113000	136962187	988	992	992	988	4693
494	20250115	112900	132323189	993	993	993	993	286
495	20250115	112800	132039191	994	994	994	994	228
496	20250115	112700	131812559	993	993	993	993	0
497	20250115	112600	131812559	993	993	993	993	3
498	20250115	112500	131809580	992	992	992	992	1025
499	20250115	112400	130792780	996	996	996	996	100
500	20250115	112300	130693180	996	996	996	996	0
501	20250115	112200	130693180	996	996	996	996	0
502	20250115	112100	130693180	996	996	996	996	0
503	20250115	112000	130693180	996	1008	1008	990	14513
504	20250115	111900	116300471	1003	1003	1003	1003	1477
505	20250115	111800	114819040	1003	1003	1003	1003	0
506	20250115	111700	114819040	1003	993	1003	992	3843
507	20250115	111600	111003392	993	997	997	993	3104
508	20250115	111500	107910063	997	997	997	997	0
509	20250115	111400	107910063	997	997	997	997	0
510	20250115	111300	107910063	997	997	997	997	0
511	20250115	111200	107910063	997	1001	1001	997	6110
512	20250115	111100	101805450	1009	1009	1009	1009	0
513	20250115	111000	101805450	1009	1009	1009	1009	0
514	20250115	110900	101805450	1009	1003	1009	1002	187
515	20250115	110800	101617983	1010	1010	1010	1010	0
516	20250115	110700	101617983	1010	1010	1010	1010	300
517	20250115	110600	101314983	1010	1010	1010	1010	0
518	20250115	110500	101314983	1010	1010	1010	1010	0
519	20250115	110400	101314983	1010	1011	1011	997	43960
520	20250115	110300	57157446	1015	1015	1015	1015	0
521	20250115	110200	57157446	1015	1015	1015	1015	0
522	20250115	110100	57157446	1015	1015	1015	1015	0
523	20250115	110000	57157446	1015	1015	1015	1015	1
524	20250115	105900	57156431	1014	1014	1014	1014	1500
525	20250115	105800	55635431	1014	1014	1014	1014	1
526	20250115	105700	55634417	1011	1011	1011	1011	75
527	20250115	105600	55558592	1014	1011	1014	1011	903
528	20250115	105500	54645656	1014	1014	1014	1014	0
529	20250115	105400	54645656	1014	1014	1014	1014	0
530	20250115	105300	54645656	1014	1014	1014	1014	0
531	20250115	105200	54645656	1014	1014	1014	1014	18
532	20250115	105100	54627404	1015	1015	1015	1015	0
533	20250115	105000	54627404	1015	1015	1015	1015	0
534	20250115	104900	54627404	1015	1015	1015	1015	0
535	20250115	104800	54627404	1015	1015	1015	1015	0
536	20250115	104700	54627404	1015	1015	1015	1015	2000
537	20250115	104600	52597404	1015	1015	1015	1015	0
538	20250115	104500	52597404	1015	1015	1015	1015	0
539	20250115	104400	52597404	1015	1015	1015	1015	1
540	20250115	104300	52596389	1015	1015	1015	1015	0
541	20250115	104200	52596389	1015	1015	1015	1015	0
542	20250115	104100	52596389	1015	1015	1015	1015	0
543	20250115	104000	52596389	1015	1015	1015	1015	0
544	20250115	103900	52596389	1015	1015	1015	1015	0
545	20250115	103800	52596389	1015	1015	1015	1015	0
546	20250115	103700	52596389	1015	1015	1015	1015	1
547	20250115	103600	52595374	1014	1014	1014	1014	3
548	20250115	103500	52592332	1014	1010	1014	1010	370
549	20250115	103400	52217973	1010	1010	1010	1010	0
550	20250115	103300	52217973	1010	1010	1010	1010	500
551	20250115	103200	51712973	1010	1010	1010	1010	0
552	20250115	103100	51712973	1010	1010	1010	1010	1
553	20250115	103000	51711963	1010	1010	1010	1008	876
554	20250115	102900	50827209	1008	1014	1014	1008	4424
555	20250115	102800	46362742	1010	1010	1010	1010	4144
556	20250115	102700	42177302	1010	1010	1010	1010	0
557	20250115	102600	42177302	1010	1010	1010	1010	0
558	20250115	102500	42177302	1010	1010	1010	1010	1760
559	20250115	102400	40399702	1010	1010	1010	1010	0
560	20250115	102300	40399702	1010	1010	1010	1010	0
561	20250115	102200	40399702	1010	1010	1010	1010	0
562	20250115	102100	40399702	1010	1010	1010	1010	0
563	20250115	102000	40399702	1010	1010	1010	1010	0
564	20250115	101900	40399702	1010	1010	1010	1010	0
565	20250115	101800	40399702	1010	1011	1011	1010	2400
566	20250115	101700	37975699	1015	1015	1015	1015	0
567	20250115	101600	37975699	1015	1015	1015	1015	0
568	20250115	101500	37975699	1015	1015	1015	1015	0
569	20250115	101400	37975699	1015	1015	1015	1015	0
570	20250115	101300	37975699	1015	1012	1015	1012	103
571	20250115	101200	37871360	1011	1011	1011	1011	1412
572	20250115	101100	36443828	1010	1010	1010	1010	0
573	20250115	101000	36443828	1010	1010	1010	1010	1000
574	20250115	100900	35433828	1010	1010	1010	1010	230
575	20250115	100800	35201528	1011	1011	1011	1011	0
576	20250115	100700	35201528	1011	1010	1011	1010	100
577	20250115	100600	35100477	1008	1008	1008	1008	0
578	20250115	100500	35100477	1008	1008	1008	1008	0
579	20250115	100400	35100477	1008	1008	1008	1008	155
580	20250115	100300	34944237	1008	1008	1008	1008	61
581	20250115	100200	34882749	1010	1010	1010	1010	0
582	20250115	100100	34882749	1010	1010	1010	1010	0
583	20250115	100000	34882749	1010	1010	1010	1010	0
584	20250115	095900	34882749	1010	1010	1010	1010	1
585	20250115	095800	34881739	1012	1012	1012	1012	0
586	20250115	095700	34881739	1012	1012	1012	1012	100
587	20250115	095600	34780539	1012	1012	1012	1012	359
588	20250115	095500	34417231	1009	1009	1009	1009	0
589	20250115	095400	34417231	1009	1009	1009	1009	0
590	20250115	095300	34417231	1009	1009	1009	1009	0
591	20250115	095200	34417231	1009	1009	1009	1009	0
592	20250115	095100	34417231	1009	1009	1009	1009	0
593	20250115	095000	34417231	1009	1009	1009	1009	0
594	20250115	094900	34417231	1009	1009	1009	1009	594
595	20250115	094800	33817885	1007	1007	1007	1007	1327
596	20250115	094700	32481596	1007	1006	1007	1006	1431
597	20250115	094600	31041010	1009	1009	1009	1009	0
598	20250115	094500	31041010	1009	1009	1009	1009	2
599	20250115	094400	31038992	1009	1009	1009	1009	2
600	20250115	094300	31036974	1009	1008	1009	1008	13
601	20250115	094200	31023868	1005	1006	1006	1005	1200
602	20250115	094100	29816819	1005	1005	1005	1005	700
603	20250115	094000	29113319	1006	1007	1007	1006	2681
604	20250115	093900	26414613	1009	1009	1009	1009	0
605	20250115	093800	26414613	1009	1009	1009	1009	0
606	20250115	093700	26414613	1009	1009	1009	1009	0
607	20250115	093600	26414613	1009	1009	1009	1009	1
608	20250115	093500	26413604	1007	1007	1007	1007	100
609	20250115	093400	26312904	1007	1007	1007	1007	0
610	20250115	093300	26312904	1007	1006	1007	1006	2425
611	20250115	093200	23870934	1007	1006	1007	1006	506
612	20250115	093100	23361893	1006	1006	1006	1006	350
613	20250115	093000	23009793	1006	1006	1006	1006	300
614	20250115	092900	22707993	1006	1006	1006	1006	2419
615	20250115	092800	20274479	1006	1006	1006	1006	0
616	20250115	092700	20274479	1006	1009	1010	1006	1001
617	20250115	092600	19263486	1010	1010	1010	1010	0
618	20250115	092500	19263486	1010	1010	1010	1010	0
619	20250115	092400	19263486	1010	1010	1010	1010	0
620	20250115	092300	19263486	1010	1012	1012	1010	941
621	20250115	092200	18312806	1012	1013	1013	1012	4767
622	20250115	092100	13487201	1018	1018	1018	1018	0
623	20250115	092000	13487201	1018	1018	1018	1018	1007
624	20250115	091900	12462075	1021	1021	1021	1021	1
625	20250115	091800	12461054	1022	1021	1022	1021	2000
626	20250115	091700	10418126	1021	1021	1021	1021	1300
627	20250115	091600	9090826	1021	1021	1021	1021	0
628	20250115	091500	9090826	1021	1021	1021	1021	2
629	20250115	091400	9088784	1021	1021	1021	1021	0
630	20250115	091300	9088784	1021	1020	1021	1020	1000
631	20250115	091200	8067984	1021	1021	1021	1021	0
632	20250115	091100	8067984	1021	1021	1021	1021	5
633	20250115	091000	8062879	1021	1021	1021	1021	1051
634	20250115	090900	6989808	1014	1014	1014	1014	0
635	20250115	090800	6989808	1014	1014	1020	1014	549
636	20250115	090700	6430624	1012	1012	1013	1012	585
637	20250115	090600	5838319	1012	1012	1012	1012	0
638	20250115	090500	5838319	1012	1012	1012	1012	3
639	20250115	090400	5835283	1003	1003	1003	1003	461
640	20250115	090300	5372900	1013	1009	1013	1009	4000
641	20250115	090200	1328383	1009	1009	1009	1009	1
642	20250115	090100	1327374	1001	1001	1001	1001	0
643	20250115	090000	1327374	1001	1002	1002	1001	1325