KissMeData/016880/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190300	84154902	914	914	914	914	114
3	20250123	190200	84154902	914	914	914	914	0
4	20250123	190100	84154902	914	914	914	914	0
5	20250123	190000	84154902	914	914	914	914	0
6	20250123	185900	84154902	914	914	914	914	0
7	20250123	185800	84154902	914	914	914	914	0
8	20250123	185700	84154902	914	914	914	914	0
9	20250123	185600	84154902	914	914	914	914	0
10	20250123	185500	84154902	914	914	914	914	0
11	20250123	185400	84154902	914	914	914	914	0
12	20250123	185300	84154902	914	914	914	914	0
13	20250123	185200	84154902	914	914	914	914	0
14	20250123	185100	84154902	914	914	914	914	0
15	20250123	185000	84154902	914	914	914	914	0
16	20250123	184900	84154902	914	914	914	914	0
17	20250123	184800	84154902	914	914	914	914	0
18	20250123	184700	84154902	914	914	914	914	0
19	20250123	184600	84154902	914	914	914	914	0
20	20250123	184500	84154902	914	914	914	914	0
21	20250123	184400	84154902	914	914	914	914	0
22	20250123	184300	84154902	914	914	914	914	0
23	20250123	184200	84154902	914	914	914	914	0
24	20250123	184100	84154902	914	914	914	914	0
25	20250123	184000	84154902	914	914	914	914	0
26	20250123	183900	84154902	914	914	914	914	0
27	20250123	183800	84154902	914	914	914	914	0
28	20250123	183700	84154902	914	914	914	914	0
29	20250123	183600	84154902	914	914	914	914	0
30	20250123	183500	84154902	914	914	914	914	0
31	20250123	183400	84154902	914	914	914	914	0
32	20250123	183300	84154902	914	914	914	914	114
33	20250123	183200	84154902	914	914	914	914	0
34	20250123	183100	84154902	914	914	914	914	0
35	20250123	183000	84154902	914	914	914	914	0
36	20250123	182900	84154902	914	914	914	914	0
37	20250123	182800	84154902	914	914	914	914	0
38	20250123	182700	84154902	914	914	914	914	0
39	20250123	182600	84154902	914	914	914	914	0
40	20250123	182500	84154902	914	914	914	914	0
41	20250123	182400	84154902	914	914	914	914	0
42	20250123	182300	84154902	914	914	914	914	0
43	20250123	182200	84154902	914	914	914	914	0
44	20250123	182100	84154902	914	914	914	914	0
45	20250123	182000	84154902	914	914	914	914	0
46	20250123	181900	84154902	914	914	914	914	0
47	20250123	181800	84154902	914	914	914	914	0
48	20250123	181700	84154902	914	914	914	914	0
49	20250123	181600	84154902	914	914	914	914	0
50	20250123	181500	84154902	914	914	914	914	0
51	20250123	181400	84154902	914	914	914	914	0
52	20250123	181300	84154902	914	914	914	914	0
53	20250123	181200	84154902	914	914	914	914	0
54	20250123	181100	84154902	914	914	914	914	0
55	20250123	181000	84154902	914	914	914	914	0
56	20250123	180900	84154902	914	914	914	914	0
57	20250123	180800	84154902	914	914	914	914	0
58	20250123	180700	84154902	914	914	914	914	0
59	20250123	180600	84154902	914	914	914	914	0
60	20250123	180500	84154902	914	914	914	914	0
61	20250123	180400	84154902	914	914	914	914	0
62	20250123	180300	84154902	914	914	914	914	114
63	20250123	180200	84154902	914	914	914	914	0
64	20250123	180100	84154902	914	914	914	914	0
65	20250123	180000	84154902	914	914	914	914	0
66	20250123	175900	84154902	914	914	914	914	0
67	20250123	175800	84154902	914	914	914	914	0
68	20250123	175700	84154902	914	914	914	914	0
69	20250123	175600	84154902	914	914	914	914	0
70	20250123	175500	84154902	914	914	914	914	0
71	20250123	175400	84154902	914	914	914	914	0
72	20250123	175300	84154902	914	914	914	914	0
73	20250123	175200	84154902	914	914	914	914	0
74	20250123	175100	84154902	914	914	914	914	0
75	20250123	175000	84154902	914	914	914	914	0
76	20250123	174900	84154902	914	914	914	914	0
77	20250123	174800	84154902	914	914	914	914	0
78	20250123	174700	84154902	914	914	914	914	0
79	20250123	174600	84154902	914	914	914	914	0
80	20250123	174500	84154902	914	914	914	914	0
81	20250123	174400	84154902	914	914	914	914	0
82	20250123	174300	84154902	914	914	914	914	0
83	20250123	174200	84154902	914	914	914	914	0
84	20250123	174100	84154902	914	914	914	914	0
85	20250123	174000	84154902	914	914	914	914	0
86	20250123	173900	84154902	914	914	914	914	0
87	20250123	173800	84154902	914	914	914	914	0
88	20250123	173700	84154902	914	914	914	914	0
89	20250123	173600	84154902	914	914	914	914	0
90	20250123	173500	84154902	914	914	914	914	0
91	20250123	173400	84154902	914	914	914	914	0
92	20250123	173300	84154902	914	914	914	914	114
93	20250123	173200	84154902	914	914	914	914	0
94	20250123	173100	84154902	914	914	914	914	0
95	20250123	173000	84154902	914	914	914	914	0
96	20250123	172900	84154902	914	914	914	914	0
97	20250123	172800	84154902	914	914	914	914	0
98	20250123	172700	84154902	914	914	914	914	0
99	20250123	172600	84154902	914	914	914	914	0
100	20250123	172500	84154902	914	914	914	914	0
101	20250123	172400	84154902	914	914	914	914	0
102	20250123	172300	84154902	914	914	914	914	0
103	20250123	172200	84154902	914	914	914	914	0
104	20250123	172100	84154902	914	914	914	914	0
105	20250123	172000	84154902	914	914	914	914	0
106	20250123	171900	84154902	914	914	914	914	0
107	20250123	171800	84154902	914	914	914	914	0
108	20250123	171700	84154902	914	914	914	914	0
109	20250123	171600	84154902	914	914	914	914	0
110	20250123	171500	84154902	914	914	914	914	0
111	20250123	171400	84154902	914	914	914	914	0
112	20250123	171300	84154902	914	914	914	914	0
113	20250123	171200	84154902	914	914	914	914	0
114	20250123	171100	84154902	914	914	914	914	0
115	20250123	171000	84154902	914	914	914	914	0
116	20250123	170900	84154902	914	914	914	914	0
117	20250123	170800	84154902	914	914	914	914	0
118	20250123	170700	84154902	914	914	914	914	0
119	20250123	170600	84154902	914	914	914	914	0
120	20250123	170500	84154902	914	914	914	914	0
121	20250123	170400	84154902	914	914	914	914	0
122	20250123	170300	84154902	914	914	914	914	114
123	20250123	170200	84154902	914	914	914	914	0
124	20250123	170100	84154902	914	914	914	914	0
125	20250123	170000	84154902	914	914	914	914	0
126	20250123	165900	84154902	914	914	914	914	0
127	20250123	165800	84154902	914	914	914	914	0
128	20250123	165700	84154902	914	914	914	914	0
129	20250123	165600	84154902	914	914	914	914	0
130	20250123	165500	84154902	914	914	914	914	0
131	20250123	165400	84154902	914	914	914	914	0
132	20250123	165300	84154902	914	914	914	914	0
133	20250123	165200	84154902	914	914	914	914	0
134	20250123	165100	84154902	914	914	914	914	0
135	20250123	165000	84154902	914	914	914	914	0
136	20250123	164900	84154902	914	914	914	914	0
137	20250123	164800	84154902	914	914	914	914	0
138	20250123	164700	84154902	914	914	914	914	0
139	20250123	164600	84154902	914	914	914	914	0
140	20250123	164500	84154902	914	914	914	914	0
141	20250123	164400	84154902	914	914	914	914	0
142	20250123	164300	84154902	914	914	914	914	0
143	20250123	164200	84154902	914	914	914	914	0
144	20250123	164100	84154902	914	914	914	914	0
145	20250123	164000	84154902	914	914	914	914	0
146	20250123	163900	84154902	914	914	914	914	0
147	20250123	163800	84154902	914	914	914	914	0
148	20250123	163700	84154902	914	914	914	914	0
149	20250123	163600	84154902	914	914	914	914	0
150	20250123	163500	84154902	914	914	914	914	0
151	20250123	163400	84154902	914	914	914	914	0
152	20250123	163300	84154902	914	914	914	914	114
153	20250123	163200	84154902	914	914	914	914	0
154	20250123	163100	84154902	914	914	914	914	0
155	20250123	163000	84154902	914	914	914	914	0
156	20250123	162900	84154902	914	914	914	914	0
157	20250123	162800	84154902	914	914	914	914	0
158	20250123	162700	84154902	914	914	914	914	0
159	20250123	162600	84154902	914	914	914	914	0
160	20250123	162500	84154902	914	914	914	914	0
161	20250123	162400	84154902	914	914	914	914	0
162	20250123	162300	84154902	914	914	914	914	0
163	20250123	162200	84154902	914	914	914	914	0
164	20250123	162100	84154902	914	914	914	914	0
165	20250123	162000	84154902	914	914	914	914	0
166	20250123	161900	84154902	914	914	914	914	0
167	20250123	161800	84154902	914	914	914	914	0
168	20250123	161700	84154902	914	914	914	914	0
169	20250123	161600	84154902	914	914	914	914	0
170	20250123	161500	84154902	914	914	914	914	0
171	20250123	161400	84154902	914	914	914	914	0
172	20250123	161300	84154902	914	914	914	914	0
173	20250123	161200	84154902	914	914	914	914	0
174	20250123	161100	84154902	914	914	914	914	0
175	20250123	161000	84154902	914	914	914	914	0
176	20250123	160900	84154902	914	914	914	914	0
177	20250123	160800	84154902	914	914	914	914	0
178	20250123	160700	84154902	914	914	914	914	0
179	20250123	160600	84154902	914	914	914	914	0
180	20250123	160500	84154902	914	914	914	914	0
181	20250123	160400	84154902	914	914	914	914	0
182	20250123	160300	84154902	914	914	914	914	114
183	20250123	160200	84154902	914	914	914	914	0
184	20250123	160100	84154902	914	914	914	914	0
185	20250123	160000	84154902	914	914	914	914	0
186	20250123	155900	84154902	914	914	914	914	0
187	20250123	155800	84154902	914	914	914	914	0
188	20250123	155700	84154902	914	914	914	914	0
189	20250123	155600	84154902	914	914	914	914	0
190	20250123	155500	84154902	914	914	914	914	0
191	20250123	155400	84154902	914	914	914	914	0
192	20250123	155300	84154902	914	914	914	914	0
193	20250123	155200	84154902	914	914	914	914	0
194	20250123	155100	84154902	914	914	914	914	0
195	20250123	155000	84154902	914	914	914	914	0
196	20250123	154900	84154902	914	914	914	914	0
197	20250123	154800	84154902	914	914	914	914	0
198	20250123	154700	84154902	914	914	914	914	0
199	20250123	154600	84154902	914	914	914	914	0
200	20250123	154500	84154902	914	914	914	914	0
201	20250123	154400	84154902	914	914	914	914	0
202	20250123	154300	84154902	914	914	914	914	0
203	20250123	154200	84154902	914	914	914	914	0
204	20250123	154100	84154902	914	914	914	914	0
205	20250123	154000	84154902	914	914	914	914	0
206	20250123	153900	84154902	914	914	914	914	0
207	20250123	153800	84154902	914	914	914	914	0
208	20250123	153700	84154902	914	914	914	914	0
209	20250123	153600	84154902	914	914	914	914	0
210	20250123	153500	84154902	914	914	914	914	0
211	20250123	153400	84154902	914	914	914	914	0
212	20250123	153300	84154902	914	914	914	914	114
213	20250123	153200	84154902	914	914	914	914	0
214	20250123	153100	84154902	914	914	914	914	0
215	20250123	153000	84154902	914	914	914	914	114
216	20250123	152900	84050706	915	915	915	915	0
217	20250123	152800	84050706	915	915	915	915	0
218	20250123	152700	84050706	915	915	915	915	0
219	20250123	152600	84050706	915	915	915	915	0
220	20250123	152500	84050706	915	915	915	915	0
221	20250123	152400	84050706	915	915	915	915	0
222	20250123	152300	84050706	915	915	915	915	0
223	20250123	152200	84050706	915	915	915	915	0
224	20250123	152100	84050706	915	915	915	915	0
225	20250123	152000	84050706	915	915	915	915	0
226	20250123	151900	84050706	915	915	915	915	2
227	20250123	151800	84048876	908	911	911	908	9001
228	20250123	151700	75871926	910	910	910	910	0
229	20250123	151600	75871926	910	910	910	910	4
230	20250123	151500	75868286	910	910	910	910	0
231	20250123	151400	75868286	910	910	910	910	20
232	20250123	151300	75850086	910	912	912	910	1001
233	20250123	151200	74938552	912	912	912	912	323
234	20250123	151100	74643976	912	912	912	912	0
235	20250123	151000	74643976	912	913	913	912	269
236	20250123	150900	74398647	913	913	913	913	0
237	20250123	150800	74398647	913	914	914	913	8
238	20250123	150700	74391341	914	914	915	914	4
239	20250123	150600	74387684	915	915	915	913	13
240	20250123	150500	74375795	913	913	913	913	0
241	20250123	150400	74375795	913	913	913	913	0
242	20250123	150300	74375795	913	913	913	913	0
243	20250123	150200	74375795	913	913	913	913	0
244	20250123	150100	74375795	913	913	913	913	0
245	20250123	150000	74375795	913	913	913	913	659
246	20250123	145900	73774128	913	913	913	913	341
247	20250123	145800	73462795	912	912	912	912	0
248	20250123	145700	73462795	912	912	912	912	0
249	20250123	145600	73462795	912	912	912	912	0
250	20250123	145500	73462795	912	912	912	912	0
251	20250123	145400	73462795	912	912	912	912	1051
252	20250123	145300	72504283	913	913	913	913	326
253	20250123	145200	72206645	915	915	915	915	200
254	20250123	145100	72023645	915	915	915	915	550
255	20250123	145000	71520395	914	914	914	914	3750
256	20250123	144900	68092895	913	913	913	913	0
257	20250123	144800	68092895	913	913	913	913	0
258	20250123	144700	68092895	913	913	913	913	176
259	20250123	144600	67932207	914	914	914	914	0
260	20250123	144500	67932207	914	914	914	914	1
261	20250123	144400	67931293	914	914	914	914	1
262	20250123	144300	67930379	914	914	914	914	0
263	20250123	144200	67930379	914	914	914	914	0
264	20250123	144100	67930379	914	914	914	914	0
265	20250123	144000	67930379	914	914	914	914	550
266	20250123	143900	67427679	913	913	913	913	0
267	20250123	143800	67427679	913	913	913	913	0
268	20250123	143700	67427679	913	913	913	913	2
269	20250123	143600	67425853	913	914	914	913	3
270	20250123	143500	67423113	914	914	914	914	0
271	20250123	143400	67423113	914	914	914	914	0
272	20250123	143300	67423113	914	914	914	914	0
273	20250123	143200	67423113	914	914	914	914	0
274	20250123	143100	67423113	914	914	914	914	0
275	20250123	143000	67423113	914	914	914	914	0
276	20250123	142900	67423113	914	914	914	914	0
277	20250123	142800	67423113	914	914	914	914	0
278	20250123	142700	67423113	914	914	914	914	0
279	20250123	142600	67423113	914	914	914	914	1
280	20250123	142500	67422199	913	914	914	913	67
281	20250123	142400	67361027	914	914	914	914	11
282	20250123	142300	67350973	915	915	915	915	0
283	20250123	142200	67350973	915	915	915	915	0
284	20250123	142100	67350973	915	915	915	915	0
285	20250123	142000	67350973	915	915	915	915	0
286	20250123	141900	67350973	915	914	915	914	196
287	20250123	141800	67171731	914	914	914	914	0
288	20250123	141700	67171731	914	914	914	914	2
289	20250123	141600	67169903	915	915	915	915	0
290	20250123	141500	67169903	915	915	915	915	0
291	20250123	141400	67169903	915	914	915	914	20
292	20250123	141300	67151613	914	914	914	914	90
293	20250123	141200	67069353	915	914	915	914	20
294	20250123	141100	67051063	915	915	915	915	0
295	20250123	141000	67051063	915	914	915	914	20
296	20250123	140900	67032773	914	911	914	911	299
297	20250123	140800	66759834	911	911	911	911	0
298	20250123	140700	66759834	911	911	911	911	0
299	20250123	140600	66759834	911	911	911	911	0
300	20250123	140500	66759834	911	911	911	911	1
301	20250123	140400	66758923	914	914	914	914	0
302	20250123	140300	66758923	914	914	914	914	5000
303	20250123	140200	62188923	914	914	914	914	0
304	20250123	140100	62188923	914	914	914	914	0
305	20250123	140000	62188923	914	914	914	914	0
306	20250123	135900	62188923	914	914	914	914	50
307	20250123	135800	62143223	914	914	914	914	60
308	20250123	135700	62088383	915	915	915	915	0
309	20250123	135600	62088383	915	915	915	914	70
310	20250123	135500	62024363	915	914	915	914	110
311	20250123	135400	61923733	914	914	914	914	0
312	20250123	135300	61923733	914	914	914	914	0
313	20250123	135200	61923733	914	913	915	913	171
314	20250123	135100	61767464	914	912	914	912	82
315	20250123	135000	61692544	912	912	912	912	6
316	20250123	134900	61687072	912	912	912	912	0
317	20250123	134800	61687072	912	912	912	912	0
318	20250123	134700	61687072	912	912	912	912	0
319	20250123	134600	61687072	912	912	912	912	1
320	20250123	134500	61686160	912	912	912	912	2
321	20250123	134400	61684336	912	912	914	912	5
322	20250123	134300	61679774	914	914	914	914	1
323	20250123	134200	61678860	909	909	909	909	158
324	20250123	134100	61535238	909	909	909	909	0
325	20250123	134000	61535238	909	912	912	909	1700
326	20250123	133900	59986773	914	914	914	914	3
327	20250123	133800	59984031	914	914	914	914	0
328	20250123	133700	59984031	914	914	914	914	0
329	20250123	133600	59984031	914	914	914	914	1
330	20250123	133500	59983117	914	913	914	913	55
331	20250123	133400	59932901	914	914	914	914	0
332	20250123	133300	59932901	914	913	914	913	124
333	20250123	133200	59819687	912	912	912	912	0
334	20250123	133100	59819687	912	912	912	912	0
335	20250123	133000	59819687	912	912	912	912	0
336	20250123	132900	59819687	912	912	912	912	0
337	20250123	132800	59819687	912	912	912	912	0
338	20250123	132700	59819687	912	912	912	912	0
339	20250123	132600	59819687	912	912	912	912	0
340	20250123	132500	59819687	912	912	912	912	0
341	20250123	132400	59819687	912	912	912	912	3
342	20250123	132300	59816951	912	912	912	912	0
343	20250123	132200	59816951	912	912	912	912	0
344	20250123	132100	59816951	912	912	912	912	0
345	20250123	132000	59816951	912	912	912	912	0
346	20250123	131900	59816951	912	912	912	912	0
347	20250123	131800	59816951	912	913	913	912	46
348	20250123	131700	59774958	914	914	914	914	2
349	20250123	131600	59773130	914	914	914	914	3
350	20250123	131500	59770388	914	914	914	914	0
351	20250123	131400	59770388	914	914	914	914	0
352	20250123	131300	59770388	914	915	915	914	4
353	20250123	131200	59766730	915	915	915	915	0
354	20250123	131100	59766730	915	915	915	915	0
355	20250123	131000	59766730	915	915	915	915	0
356	20250123	130900	59766730	915	915	915	915	0
357	20250123	130800	59766730	915	915	915	915	0
358	20250123	130700	59766730	915	915	915	915	0
359	20250123	130600	59766730	915	914	915	914	3
360	20250123	130500	59763987	914	914	914	914	0
361	20250123	130400	59763987	914	914	914	914	0
362	20250123	130300	59763987	914	914	914	914	0
363	20250123	130200	59763987	914	914	914	914	1
364	20250123	130100	59763073	914	914	914	914	6
365	20250123	130000	59757589	914	914	914	914	3
366	20250123	125900	59754847	914	914	914	914	3
367	20250123	125800	59752105	914	914	914	914	1
368	20250123	125700	59751191	914	915	915	914	3
369	20250123	125600	59748448	915	914	915	914	3
370	20250123	125500	59745705	914	914	914	914	1
371	20250123	125400	59744791	915	915	915	915	1
372	20250123	125300	59743876	910	910	910	910	0
373	20250123	125200	59743876	910	910	910	910	0
374	20250123	125100	59743876	910	912	912	910	10000
375	20250123	125000	50638452	911	911	911	911	0
376	20250123	124900	50638452	911	911	911	911	0
377	20250123	124800	50638452	911	911	911	911	0
378	20250123	124700	50638452	911	916	916	911	3
379	20250123	124600	50635714	917	917	917	917	0
380	20250123	124500	50635714	917	917	917	917	0
381	20250123	124400	50635714	917	917	917	917	0
382	20250123	124300	50635714	917	917	917	917	0
383	20250123	124200	50635714	917	915	917	911	758
384	20250123	124100	49945100	917	916	917	916	200
385	20250123	124000	49761890	916	916	917	916	122
386	20250123	123900	49650038	917	915	917	915	292
387	20250123	123800	49382367	914	914	914	914	0
388	20250123	123700	49382367	914	914	914	914	0
389	20250123	123600	49382367	914	914	914	914	0
390	20250123	123500	49382367	914	914	914	914	1
391	20250123	123400	49381453	914	914	914	914	4
392	20250123	123300	49377797	914	915	915	914	2
393	20250123	123200	49375968	915	915	915	915	1
394	20250123	123100	49375053	915	916	916	915	3
395	20250123	123000	49372306	917	917	917	917	0
396	20250123	122900	49372306	917	917	917	915	3
397	20250123	122800	49369557	915	915	915	915	0
398	20250123	122700	49369557	915	915	917	915	7
399	20250123	122600	49363142	915	916	916	915	4
400	20250123	122500	49359480	917	917	917	917	0
401	20250123	122400	49359480	917	917	917	917	0
402	20250123	122300	49359480	917	917	917	917	0
403	20250123	122200	49359480	917	917	917	917	1
404	20250123	122100	49358563	911	911	911	911	0
405	20250123	122000	49358563	911	911	911	911	0
406	20250123	121900	49358563	911	911	911	911	0
407	20250123	121800	49358563	911	911	911	911	0
408	20250123	121700	49358563	911	911	911	911	0
409	20250123	121600	49358563	911	911	911	911	0
410	20250123	121500	49358563	911	911	911	911	0
411	20250123	121400	49358563	911	911	911	911	0
412	20250123	121300	49358563	911	911	911	911	0
413	20250123	121200	49358563	911	911	911	911	4158
414	20250123	121100	45570625	911	911	911	911	0
415	20250123	121000	45570625	911	911	911	911	0
416	20250123	120900	45570625	911	911	911	911	0
417	20250123	120800	45570625	911	911	911	911	0
418	20250123	120700	45570625	911	911	911	911	5
419	20250123	120600	45566070	911	911	911	911	0
420	20250123	120500	45566070	911	911	911	911	0
421	20250123	120400	45566070	911	911	911	911	0
422	20250123	120300	45566070	911	916	916	911	44
423	20250123	120200	45525961	916	917	917	916	3
424	20250123	120100	45523212	917	917	917	917	0
425	20250123	120000	45523212	917	917	917	917	0
426	20250123	115900	45523212	917	917	917	917	1
427	20250123	115800	45522295	915	917	917	915	6
428	20250123	115700	45516795	917	917	917	917	5
429	20250123	115600	45512210	917	917	917	917	0
430	20250123	115500	45512210	917	916	917	916	126
431	20250123	115400	45396772	916	916	916	916	1
432	20250123	115300	45395856	916	916	916	916	0
433	20250123	115200	45395856	916	916	916	916	0
434	20250123	115100	45395856	916	916	916	916	1
435	20250123	115000	45394940	916	916	916	916	0
436	20250123	114900	45394940	916	916	916	916	0
437	20250123	114800	45394940	916	916	916	916	2
438	20250123	114700	45393108	916	916	916	916	0
439	20250123	114600	45393108	916	916	916	916	1
440	20250123	114500	45392192	916	915	916	915	3
441	20250123	114400	45389446	916	916	916	916	1
442	20250123	114300	45388530	916	916	916	916	2
443	20250123	114200	45386698	911	911	911	911	0
444	20250123	114100	45386698	911	911	911	911	0
445	20250123	114000	45386698	911	911	911	911	0
446	20250123	113900	45386698	911	912	912	911	2000
447	20250123	113800	43564303	916	916	916	916	1
448	20250123	113700	43563387	911	911	911	911	0
449	20250123	113600	43563387	911	911	911	911	0
450	20250123	113500	43563387	911	911	911	911	0
451	20250123	113400	43563387	911	911	911	911	0
452	20250123	113300	43563387	911	911	911	911	0
453	20250123	113200	43563387	911	911	911	911	0
454	20250123	113100	43563387	911	911	911	911	0
455	20250123	113000	43563387	911	911	911	911	0
456	20250123	112900	43563387	911	915	915	911	3600
457	20250123	112800	40280179	914	914	914	914	0
458	20250123	112700	40280179	914	914	914	914	0
459	20250123	112600	40280179	914	914	914	914	0
460	20250123	112500	40280179	914	914	914	914	0
461	20250123	112400	40280179	914	914	914	914	0
462	20250123	112300	40280179	914	914	914	914	0
463	20250123	112200	40280179	914	914	914	914	0
464	20250123	112100	40280179	914	914	914	914	50
465	20250123	112000	40234479	913	913	913	913	0
466	20250123	111900	40234479	913	913	913	913	0
467	20250123	111800	40234479	913	913	913	913	0
468	20250123	111700	40234479	913	913	913	913	1
469	20250123	111600	40233566	918	918	918	918	400
470	20250123	111500	39866366	918	918	918	918	1
471	20250123	111400	39865448	913	914	914	913	100
472	20250123	111300	39774051	914	914	914	914	0
473	20250123	111200	39774051	914	914	914	914	0
474	20250123	111100	39774051	914	914	914	914	0
475	20250123	111000	39774051	914	914	914	914	0
476	20250123	110900	39774051	914	914	914	914	0
477	20250123	110800	39774051	914	914	914	914	0
478	20250123	110700	39774051	914	914	914	914	11
479	20250123	110600	39763997	914	914	914	914	0
480	20250123	110500	39763997	914	914	914	914	0
481	20250123	110400	39763997	914	914	914	914	0
482	20250123	110300	39763997	914	914	914	914	0
483	20250123	110200	39763997	914	915	918	914	111
484	20250123	110100	39662110	916	916	916	916	0
485	20250123	110000	39662110	916	916	916	916	0
486	20250123	105900	39662110	916	916	916	916	0
487	20250123	105800	39662110	916	916	916	916	0
488	20250123	105700	39662110	916	916	916	916	0
489	20250123	105600	39662110	916	916	916	916	5001
490	20250123	105500	35081194	917	917	917	917	0
491	20250123	105400	35081194	917	917	917	917	2
492	20250123	105300	35079360	918	918	918	918	1
493	20250123	105200	35078442	918	918	918	918	0
494	20250123	105100	35078442	918	918	918	918	0
495	20250123	105000	35078442	918	918	918	918	0
496	20250123	104900	35078442	918	918	918	918	1
497	20250123	104800	35077524	917	917	917	917	600
498	20250123	104700	34527324	918	913	918	913	101
499	20250123	104600	34435106	918	918	918	918	0
500	20250123	104500	34435106	918	918	918	918	0
501	20250123	104400	34435106	918	918	918	918	1
502	20250123	104300	34434188	913	913	913	913	0
503	20250123	104200	34434188	913	913	913	913	0
504	20250123	104100	34434188	913	913	913	913	0
505	20250123	104000	34434188	913	913	913	913	0
506	20250123	103900	34434188	913	913	913	913	0
507	20250123	103800	34434188	913	913	913	913	0
508	20250123	103700	34434188	913	913	913	913	1000
509	20250123	103600	33521188	918	918	918	918	2
510	20250123	103500	33519352	918	918	918	918	23
511	20250123	103400	33498238	913	913	913	913	0
512	20250123	103300	33498238	913	913	913	913	0
513	20250123	103200	33498238	913	913	913	913	4
514	20250123	103100	33494586	913	913	913	913	0
515	20250123	103000	33494586	913	913	913	913	0
516	20250123	102900	33494586	913	913	913	913	0
517	20250123	102800	33494586	913	913	913	913	0
518	20250123	102700	33494586	913	913	913	913	0
519	20250123	102600	33494586	913	913	913	913	0
520	20250123	102500	33494586	913	913	913	913	0
521	20250123	102400	33494586	913	913	913	913	100
522	20250123	102300	33403286	913	913	913	913	0
523	20250123	102200	33403286	913	913	913	913	100
524	20250123	102100	33311986	919	919	919	919	0
525	20250123	102000	33311986	919	919	919	919	0
526	20250123	101900	33311986	919	919	919	919	0
527	20250123	101800	33311986	919	919	919	919	0
528	20250123	101700	33311986	919	919	919	919	1153
529	20250123	101600	32252379	918	918	918	918	1100
530	20250123	101500	31242579	918	918	918	918	0
531	20250123	101400	31242579	918	918	918	918	392
532	20250123	101300	30882723	918	918	918	918	0
533	20250123	101200	30882723	918	918	918	918	12
534	20250123	101100	30871707	913	913	913	913	0
535	20250123	101000	30871707	913	913	913	913	0
536	20250123	100900	30871707	913	913	913	913	10
537	20250123	100800	30862577	913	914	914	913	1850
538	20250123	100700	29172114	919	919	919	919	0
539	20250123	100600	29172114	919	919	919	919	100
540	20250123	100500	29080214	919	919	919	919	0
541	20250123	100400	29080214	919	919	919	919	100
542	20250123	100300	28988314	919	920	920	919	2
543	20250123	100200	28986475	920	918	920	918	100
544	20250123	100100	28894673	920	920	920	920	1
545	20250123	100000	28893753	915	915	915	915	0
546	20250123	095900	28893753	915	917	917	915	8013
547	20250123	095800	21560282	917	920	920	917	1579
548	20250123	095700	20112308	921	921	921	921	0
549	20250123	095600	20112308	921	922	922	921	64
550	20250123	095500	20053301	922	922	922	922	1
551	20250123	095400	20052379	922	922	922	922	1
552	20250123	095300	20051457	922	922	922	922	0
553	20250123	095200	20051457	922	922	922	922	0
554	20250123	095100	20051457	922	922	922	922	0
555	20250123	095000	20051457	922	922	922	922	0
556	20250123	094900	20051457	922	922	922	922	3
557	20250123	094800	20048691	922	922	922	922	0
558	20250123	094700	20048691	922	922	922	922	0
559	20250123	094600	20048691	922	922	922	922	1
560	20250123	094500	20047769	922	922	922	922	1
561	20250123	094400	20046847	922	922	922	922	1
562	20250123	094300	20045925	923	923	923	923	2
563	20250123	094200	20044079	922	923	923	916	110
564	20250123	094100	19943230	923	918	923	918	906
565	20250123	094000	19111447	918	918	918	918	2077
566	20250123	093900	17204761	918	918	918	918	166
567	20250123	093800	17052373	918	918	918	918	2001
568	20250123	093700	15215455	917	919	919	917	618
569	20250123	093600	14647809	919	919	919	919	0
570	20250123	093500	14647809	919	924	924	919	648
571	20250123	093400	14052292	924	923	924	923	302
572	20250123	093300	13773544	924	921	924	921	1908
573	20250123	093200	12014247	918	918	918	918	100
574	20250123	093100	11922447	921	920	921	920	200
575	20250123	093000	11738347	920	920	920	920	0
576	20250123	092900	11738347	920	917	920	917	292
577	20250123	092800	11469983	917	917	917	917	8
578	20250123	092700	11462647	917	917	917	917	192
579	20250123	092600	11286583	917	917	917	917	3
580	20250123	092500	11283832	916	916	916	916	147
581	20250123	092400	11149180	916	917	917	916	53
582	20250123	092300	11100629	917	917	917	917	0
583	20250123	092200	11100629	917	917	917	917	0
584	20250123	092100	11100629	917	917	917	917	614
585	20250123	092000	10537591	918	920	920	918	109
586	20250123	091900	10437526	921	921	921	921	0
587	20250123	091800	10437526	921	921	921	921	1
588	20250123	091700	10436605	921	923	923	921	2
589	20250123	091600	10434761	918	918	918	918	1
590	20250123	091500	10433843	917	917	917	917	0
591	20250123	091400	10433843	917	917	917	917	0
592	20250123	091300	10433843	917	917	917	917	0
593	20250123	091200	10433843	917	917	917	917	23
594	20250123	091100	10412752	927	924	927	924	1270
595	20250123	091000	9237865	924	916	924	916	4030
596	20250123	090900	5523055	916	916	916	916	1000
597	20250123	090800	4607055	911	911	911	911	0
598	20250123	090700	4607055	911	913	913	911	2272
599	20250123	090600	2535249	913	923	923	913	1000
600	20250123	090500	1614554	924	916	924	916	670
601	20250123	090400	996634	911	911	911	911	0
602	20250123	090300	996634	911	911	911	911	0
603	20250123	090200	996634	911	911	911	911	1005
604	20250123	090100	81079	911	911	911	911	0
605	20250123	090000	81079	911	911	911	911	89