KissMeData/016880/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	190300	64263092	910	910	910	910	1708
3	20250124	190200	64263092	910	910	910	910	0
4	20250124	190100	64263092	910	910	910	910	0
5	20250124	190000	64263092	910	910	910	910	0
6	20250124	185900	64263092	910	910	910	910	0
7	20250124	185800	64263092	910	910	910	910	0
8	20250124	185700	64263092	910	910	910	910	0
9	20250124	185600	64263092	910	910	910	910	0
10	20250124	185500	64263092	910	910	910	910	0
11	20250124	185400	64263092	910	910	910	910	0
12	20250124	185300	64263092	910	910	910	910	0
13	20250124	185200	64263092	910	910	910	910	0
14	20250124	185100	64263092	910	910	910	910	0
15	20250124	185000	64263092	910	910	910	910	0
16	20250124	184900	64263092	910	910	910	910	0
17	20250124	184800	64263092	910	910	910	910	0
18	20250124	184700	64263092	910	910	910	910	0
19	20250124	184600	64263092	910	910	910	910	0
20	20250124	184500	64263092	910	910	910	910	0
21	20250124	184400	64263092	910	910	910	910	0
22	20250124	184300	64263092	910	910	910	910	0
23	20250124	184200	64263092	910	910	910	910	0
24	20250124	184100	64263092	910	910	910	910	0
25	20250124	184000	64263092	910	910	910	910	0
26	20250124	183900	64263092	910	910	910	910	0
27	20250124	183800	64263092	910	910	910	910	0
28	20250124	183700	64263092	910	910	910	910	0
29	20250124	183600	64263092	910	910	910	910	0
30	20250124	183500	64263092	910	910	910	910	0
31	20250124	183400	64263092	910	910	910	910	0
32	20250124	183300	64263092	910	910	910	910	1708
33	20250124	183200	64263092	910	910	910	910	0
34	20250124	183100	64263092	910	910	910	910	0
35	20250124	183000	64263092	910	910	910	910	0
36	20250124	182900	64263092	910	910	910	910	0
37	20250124	182800	64263092	910	910	910	910	0
38	20250124	182700	64263092	910	910	910	910	0
39	20250124	182600	64263092	910	910	910	910	0
40	20250124	182500	64263092	910	910	910	910	0
41	20250124	182400	64263092	910	910	910	910	0
42	20250124	182300	64263092	910	910	910	910	0
43	20250124	182200	64263092	910	910	910	910	0
44	20250124	182100	64263092	910	910	910	910	0
45	20250124	182000	64263092	910	910	910	910	0
46	20250124	181900	64263092	910	910	910	910	0
47	20250124	181800	64263092	910	910	910	910	0
48	20250124	181700	64263092	910	910	910	910	0
49	20250124	181600	64263092	910	910	910	910	0
50	20250124	181500	64263092	910	910	910	910	0
51	20250124	181400	64263092	910	910	910	910	0
52	20250124	181300	64263092	910	910	910	910	0
53	20250124	181200	64263092	910	910	910	910	0
54	20250124	181100	64263092	910	910	910	910	0
55	20250124	181000	64263092	910	910	910	910	0
56	20250124	180900	64263092	910	910	910	910	0
57	20250124	180800	64263092	910	910	910	910	0
58	20250124	180700	64263092	910	910	910	910	0
59	20250124	180600	64263092	910	910	910	910	0
60	20250124	180500	64263092	910	910	910	910	0
61	20250124	180400	64263092	910	910	910	910	0
62	20250124	180300	64263092	910	910	910	910	1708
63	20250124	180200	64263092	910	910	910	910	0
64	20250124	180100	64263092	910	910	910	910	0
65	20250124	180000	64263092	910	910	910	910	0
66	20250124	175900	64263092	910	910	910	910	0
67	20250124	175800	64263092	910	910	910	910	0
68	20250124	175700	64263092	910	910	910	910	0
69	20250124	175600	64263092	910	910	910	910	0
70	20250124	175500	64263092	910	910	910	910	0
71	20250124	175400	64263092	910	910	910	910	0
72	20250124	175300	64263092	910	910	910	910	0
73	20250124	175200	64263092	910	910	910	910	0
74	20250124	175100	64263092	910	910	910	910	0
75	20250124	175000	64263092	910	910	910	910	0
76	20250124	174900	64263092	910	910	910	910	0
77	20250124	174800	64263092	910	910	910	910	0
78	20250124	174700	64263092	910	910	910	910	0
79	20250124	174600	64263092	910	910	910	910	0
80	20250124	174500	64263092	910	910	910	910	0
81	20250124	174400	64263092	910	910	910	910	0
82	20250124	174300	64263092	910	910	910	910	0
83	20250124	174200	64263092	910	910	910	910	0
84	20250124	174100	64263092	910	910	910	910	0
85	20250124	174000	64263092	910	910	910	910	0
86	20250124	173900	64263092	910	910	910	910	0
87	20250124	173800	64263092	910	910	910	910	0
88	20250124	173700	64263092	910	910	910	910	0
89	20250124	173600	64263092	910	910	910	910	0
90	20250124	173500	64263092	910	910	910	910	0
91	20250124	173400	64263092	910	910	910	910	0
92	20250124	173300	64263092	910	910	910	910	1708
93	20250124	173200	64263092	910	910	910	910	0
94	20250124	173100	64263092	910	910	910	910	0
95	20250124	173000	64263092	910	910	910	910	0
96	20250124	172900	64263092	910	910	910	910	0
97	20250124	172800	64263092	910	910	910	910	0
98	20250124	172700	64263092	910	910	910	910	0
99	20250124	172600	64263092	910	910	910	910	0
100	20250124	172500	64263092	910	910	910	910	0
101	20250124	172400	64263092	910	910	910	910	0
102	20250124	172300	64263092	910	910	910	910	0
103	20250124	172200	64263092	910	910	910	910	0
104	20250124	172100	64263092	910	910	910	910	0
105	20250124	172000	64263092	910	910	910	910	0
106	20250124	171900	64263092	910	910	910	910	0
107	20250124	171800	64263092	910	910	910	910	0
108	20250124	171700	64263092	910	910	910	910	0
109	20250124	171600	64263092	910	910	910	910	0
110	20250124	171500	64263092	910	910	910	910	0
111	20250124	171400	64263092	910	910	910	910	0
112	20250124	171300	64263092	910	910	910	910	0
113	20250124	171200	64263092	910	910	910	910	0
114	20250124	171100	64263092	910	910	910	910	0
115	20250124	171000	64263092	910	910	910	910	0
116	20250124	170900	64263092	910	910	910	910	0
117	20250124	170800	64263092	910	910	910	910	0
118	20250124	170700	64263092	910	910	910	910	0
119	20250124	170600	64263092	910	910	910	910	0
120	20250124	170500	64263092	910	910	910	910	0
121	20250124	170400	64263092	910	910	910	910	0
122	20250124	170300	64263092	910	910	910	910	1708
123	20250124	170200	64263092	910	910	910	910	0
124	20250124	170100	64263092	910	910	910	910	0
125	20250124	170000	64263092	910	910	910	910	0
126	20250124	165900	64263092	910	910	910	910	0
127	20250124	165800	64263092	910	910	910	910	0
128	20250124	165700	64263092	910	910	910	910	0
129	20250124	165600	64263092	910	910	910	910	0
130	20250124	165500	64263092	910	910	910	910	0
131	20250124	165400	64263092	910	910	910	910	0
132	20250124	165300	64263092	910	910	910	910	0
133	20250124	165200	64263092	910	910	910	910	0
134	20250124	165100	64263092	910	910	910	910	0
135	20250124	165000	64263092	910	910	910	910	0
136	20250124	164900	64263092	910	910	910	910	0
137	20250124	164800	64263092	910	910	910	910	0
138	20250124	164700	64263092	910	910	910	910	0
139	20250124	164600	64263092	910	910	910	910	0
140	20250124	164500	64263092	910	910	910	910	0
141	20250124	164400	64263092	910	910	910	910	0
142	20250124	164300	64263092	910	910	910	910	0
143	20250124	164200	64263092	910	910	910	910	0
144	20250124	164100	64263092	910	910	910	910	0
145	20250124	164000	64263092	910	910	910	910	0
146	20250124	163900	64263092	910	910	910	910	0
147	20250124	163800	64263092	910	910	910	910	0
148	20250124	163700	64263092	910	910	910	910	0
149	20250124	163600	64263092	910	910	910	910	0
150	20250124	163500	64263092	910	910	910	910	0
151	20250124	163400	64263092	910	910	910	910	0
152	20250124	163300	64263092	910	910	910	910	1708
153	20250124	163200	64263092	910	910	910	910	0
154	20250124	163100	64263092	910	910	910	910	0
155	20250124	163000	64263092	910	910	910	910	0
156	20250124	162900	64263092	910	910	910	910	0
157	20250124	162800	64263092	910	910	910	910	0
158	20250124	162700	64263092	910	910	910	910	0
159	20250124	162600	64263092	910	910	910	910	0
160	20250124	162500	64263092	910	910	910	910	0
161	20250124	162400	64263092	910	910	910	910	0
162	20250124	162300	64263092	910	910	910	910	0
163	20250124	162200	64263092	910	910	910	910	0
164	20250124	162100	64263092	910	910	910	910	0
165	20250124	162000	64263092	910	910	910	910	0
166	20250124	161900	64263092	910	910	910	910	0
167	20250124	161800	64263092	910	910	910	910	0
168	20250124	161700	64263092	910	910	910	910	0
169	20250124	161600	64263092	910	910	910	910	0
170	20250124	161500	64263092	910	910	910	910	0
171	20250124	161400	64263092	910	910	910	910	0
172	20250124	161300	64263092	910	910	910	910	0
173	20250124	161200	64263092	910	910	910	910	0
174	20250124	161100	64263092	910	910	910	910	0
175	20250124	161000	64263092	910	910	910	910	0
176	20250124	160900	64263092	910	910	910	910	0
177	20250124	160800	64263092	910	910	910	910	0
178	20250124	160700	64263092	910	910	910	910	0
179	20250124	160600	64263092	910	910	910	910	0
180	20250124	160500	64263092	910	910	910	910	0
181	20250124	160400	64263092	910	910	910	910	0
182	20250124	160300	64263092	910	910	910	910	1708
183	20250124	160200	64263092	910	910	910	910	0
184	20250124	160100	64263092	910	910	910	910	0
185	20250124	160000	64263092	910	910	910	910	0
186	20250124	155900	64263092	910	910	910	910	0
187	20250124	155800	64263092	910	910	910	910	0
188	20250124	155700	64263092	910	910	910	910	0
189	20250124	155600	64263092	910	910	910	910	0
190	20250124	155500	64263092	910	910	910	910	0
191	20250124	155400	64263092	910	910	910	910	0
192	20250124	155300	64263092	910	910	910	910	0
193	20250124	155200	64263092	910	910	910	910	0
194	20250124	155100	64263092	910	910	910	910	0
195	20250124	155000	64263092	910	910	910	910	0
196	20250124	154900	64263092	910	910	910	910	0
197	20250124	154800	64263092	910	910	910	910	0
198	20250124	154700	64263092	910	910	910	910	0
199	20250124	154600	64263092	910	910	910	910	0
200	20250124	154500	64263092	910	910	910	910	0
201	20250124	154400	64263092	910	910	910	910	0
202	20250124	154300	64263092	910	910	910	910	0
203	20250124	154200	64263092	910	910	910	910	0
204	20250124	154100	64263092	910	910	910	910	0
205	20250124	154000	64263092	910	910	910	910	0
206	20250124	153900	64263092	910	910	910	910	0
207	20250124	153800	64263092	910	910	910	910	0
208	20250124	153700	64263092	910	910	910	910	0
209	20250124	153600	64263092	910	910	910	910	0
210	20250124	153500	64263092	910	910	910	910	0
211	20250124	153400	64263092	910	910	910	910	0
212	20250124	153300	64263092	910	910	910	910	1708
213	20250124	153200	64263092	910	910	910	910	0
214	20250124	153100	64263092	910	910	910	910	0
215	20250124	153000	64263092	910	910	910	910	1708
216	20250124	152900	62708812	910	910	910	910	0
217	20250124	152800	62708812	910	910	910	910	0
218	20250124	152700	62708812	910	910	910	910	0
219	20250124	152600	62708812	910	910	910	910	0
220	20250124	152500	62708812	910	910	910	910	0
221	20250124	152400	62708812	910	910	910	910	0
222	20250124	152300	62708812	910	910	910	910	0
223	20250124	152200	62708812	910	910	910	910	0
224	20250124	152100	62708812	910	910	910	910	0
225	20250124	152000	62708812	910	910	910	910	0
226	20250124	151900	62708812	910	910	910	910	50
227	20250124	151800	62663312	910	910	910	910	58
228	20250124	151700	62610532	910	912	912	910	1755
229	20250124	151600	61013468	910	912	912	910	5464
230	20250124	151500	56041212	911	911	911	911	6
231	20250124	151400	56035746	913	913	913	913	0
232	20250124	151300	56035746	913	913	913	913	0
233	20250124	151200	56035746	913	910	913	910	3
234	20250124	151100	56033013	910	910	910	910	0
235	20250124	151000	56033013	910	910	910	910	0
236	20250124	150900	56033013	910	912	912	910	2799
237	20250124	150800	53484251	912	912	912	912	784
238	20250124	150700	52769243	913	913	913	913	2
239	20250124	150600	52767417	914	914	914	914	0
240	20250124	150500	52767417	914	914	914	914	1
241	20250124	150400	52766503	914	914	914	914	2
242	20250124	150300	52764675	914	914	914	914	1
243	20250124	150200	52763761	914	914	914	914	1
244	20250124	150100	52762847	914	914	914	914	0
245	20250124	150000	52762847	914	914	914	914	1
246	20250124	145900	52761933	914	914	914	914	0
247	20250124	145800	52761933	914	914	914	914	30
248	20250124	145700	52734513	914	914	914	914	0
249	20250124	145600	52734513	914	914	914	914	0
250	20250124	145500	52734513	914	914	914	914	0
251	20250124	145400	52734513	914	914	914	914	1
252	20250124	145300	52733599	911	911	911	911	0
253	20250124	145200	52733599	911	911	911	911	0
254	20250124	145100	52733599	911	911	911	911	0
255	20250124	145000	52733599	911	911	911	911	0
256	20250124	144900	52733599	911	911	911	911	0
257	20250124	144800	52733599	911	911	911	911	0
258	20250124	144700	52733599	911	911	911	911	0
259	20250124	144600	52733599	911	911	911	911	0
260	20250124	144500	52733599	911	911	911	911	0
261	20250124	144400	52733599	911	911	911	911	0
262	20250124	144300	52733599	911	911	911	911	0
263	20250124	144200	52733599	911	911	911	911	0
264	20250124	144100	52733599	911	911	911	911	0
265	20250124	144000	52733599	911	911	911	911	0
266	20250124	143900	52733599	911	911	911	911	0
267	20250124	143800	52733599	911	913	913	911	37
268	20250124	143700	52699884	915	915	915	915	0
269	20250124	143600	52699884	915	915	915	915	0
270	20250124	143500	52699884	915	915	915	915	0
271	20250124	143400	52699884	915	915	915	915	0
272	20250124	143300	52699884	915	915	915	915	0
273	20250124	143200	52699884	915	915	915	915	0
274	20250124	143100	52699884	915	915	915	915	0
275	20250124	143000	52699884	915	915	915	915	1
276	20250124	142900	52698969	911	911	911	911	0
277	20250124	142800	52698969	911	911	911	911	57
278	20250124	142700	52647042	911	911	911	911	0
279	20250124	142600	52647042	911	911	911	911	0
280	20250124	142500	52647042	911	912	912	910	3100
281	20250124	142400	49824029	911	911	911	911	0
282	20250124	142300	49824029	911	911	911	911	0
283	20250124	142200	49824029	911	911	911	911	0
284	20250124	142100	49824029	911	911	911	911	0
285	20250124	142000	49824029	911	911	911	911	0
286	20250124	141900	49824029	911	911	911	911	0
287	20250124	141800	49824029	911	911	911	911	0
288	20250124	141700	49824029	911	911	911	911	0
289	20250124	141600	49824029	911	911	911	911	0
290	20250124	141500	49824029	911	911	911	911	0
291	20250124	141400	49824029	911	911	911	911	0
292	20250124	141300	49824029	911	914	914	911	1040
293	20250124	141200	48876015	915	915	915	915	0
294	20250124	141100	48876015	915	915	915	915	0
295	20250124	141000	48876015	915	915	915	915	0
296	20250124	140900	48876015	915	915	915	915	0
297	20250124	140800	48876015	915	915	915	915	0
298	20250124	140700	48876015	915	915	915	915	0
299	20250124	140600	48876015	915	915	915	915	0
300	20250124	140500	48876015	915	915	915	915	1
301	20250124	140400	48875100	916	916	916	916	0
302	20250124	140300	48875100	916	916	916	916	0
303	20250124	140200	48875100	916	916	916	916	400
304	20250124	140100	48508700	916	916	916	916	0
305	20250124	140000	48508700	916	916	916	916	0
306	20250124	135900	48508700	916	916	916	916	0
307	20250124	135800	48508700	916	916	916	916	0
308	20250124	135700	48508700	916	916	916	916	0
309	20250124	135600	48508700	916	916	916	916	0
310	20250124	135500	48508700	916	916	916	916	0
311	20250124	135400	48508700	916	916	916	916	2
312	20250124	135300	48506868	916	916	916	916	0
313	20250124	135200	48506868	916	916	916	916	0
314	20250124	135100	48506868	916	916	916	916	0
315	20250124	135000	48506868	916	916	916	916	1
316	20250124	134900	48505952	912	912	912	912	0
317	20250124	134800	48505952	912	912	912	912	0
318	20250124	134700	48505952	912	912	912	912	0
319	20250124	134600	48505952	912	912	912	912	2126
320	20250124	134500	46567040	915	915	915	915	629
321	20250124	134400	45991505	915	915	915	915	0
322	20250124	134300	45991505	915	915	915	915	0
323	20250124	134200	45991505	915	915	915	915	0
324	20250124	134100	45991505	915	915	915	915	0
325	20250124	134000	45991505	915	915	915	915	0
326	20250124	133900	45991505	915	915	915	915	370
327	20250124	133800	45652955	915	915	915	915	0
328	20250124	133700	45652955	915	915	915	915	1
329	20250124	133600	45652040	915	915	915	915	999
330	20250124	133500	44737955	915	915	915	915	0
331	20250124	133400	44737955	915	915	915	915	0
332	20250124	133300	44737955	915	915	915	915	1
333	20250124	133200	44737040	913	913	913	913	0
334	20250124	133100	44737040	913	913	913	913	0
335	20250124	133000	44737040	913	913	913	913	0
336	20250124	132900	44737040	913	913	913	913	0
337	20250124	132800	44737040	913	913	913	913	0
338	20250124	132700	44737040	913	913	913	913	1000
339	20250124	132600	43824040	913	913	913	913	0
340	20250124	132500	43824040	913	913	913	913	0
341	20250124	132400	43824040	913	913	913	913	0
342	20250124	132300	43824040	913	913	913	913	0
343	20250124	132200	43824040	913	913	913	913	0
344	20250124	132100	43824040	913	913	913	913	0
345	20250124	132000	43824040	913	913	913	913	10
346	20250124	131900	43814910	913	913	913	913	0
347	20250124	131800	43814910	913	913	913	913	0
348	20250124	131700	43814910	913	913	913	913	0
349	20250124	131600	43814910	913	915	915	912	3065
350	20250124	131500	41016509	916	916	916	916	0
351	20250124	131400	41016509	916	916	916	916	0
352	20250124	131300	41016509	916	916	916	916	0
353	20250124	131200	41016509	916	916	916	916	0
354	20250124	131100	41016509	916	916	916	916	0
355	20250124	131000	41016509	916	916	916	916	0
356	20250124	130900	41016509	916	916	916	916	0
357	20250124	130800	41016509	916	916	916	916	0
358	20250124	130700	41016509	916	916	916	916	0
359	20250124	130600	41016509	916	916	916	916	1
360	20250124	130500	41015593	916	916	916	916	1
361	20250124	130400	41014677	916	916	916	916	2
362	20250124	130300	41012845	916	919	919	916	4
363	20250124	130200	41009177	918	918	918	918	2
364	20250124	130100	41007341	919	919	919	919	0
365	20250124	130000	41007341	919	919	919	919	0
366	20250124	125900	41007341	919	919	919	919	0
367	20250124	125800	41007341	919	919	919	919	0
368	20250124	125700	41007341	919	919	919	919	0
369	20250124	125600	41007341	919	919	919	919	0
370	20250124	125500	41007341	919	919	919	919	0
371	20250124	125400	41007341	919	918	920	918	1000
372	20250124	125300	40088302	918	918	918	918	0
373	20250124	125200	40088302	918	918	918	918	2
374	20250124	125100	40086466	918	918	918	918	0
375	20250124	125000	40086466	918	918	918	918	1
376	20250124	124900	40085548	918	918	918	918	1
377	20250124	124800	40084630	918	918	918	918	6
378	20250124	124700	40079122	914	914	914	914	0
379	20250124	124600	40079122	914	914	914	914	0
380	20250124	124500	40079122	914	914	914	914	0
381	20250124	124400	40079122	914	914	914	914	1
382	20250124	124300	40078208	914	914	914	914	0
383	20250124	124200	40078208	914	918	918	914	201
384	20250124	124100	39894484	919	919	919	919	0
385	20250124	124000	39894484	919	919	919	919	0
386	20250124	123900	39894484	919	919	919	919	0
387	20250124	123800	39894484	919	919	919	919	0
388	20250124	123700	39894484	919	919	919	919	0
389	20250124	123600	39894484	919	919	919	919	0
390	20250124	123500	39894484	919	919	919	919	0
391	20250124	123400	39894484	919	919	919	919	0
392	20250124	123300	39894484	919	917	919	917	1021
393	20250124	123200	38957181	915	915	915	915	272
394	20250124	123100	38708301	914	914	914	914	0
395	20250124	123000	38708301	914	914	914	914	0
396	20250124	122900	38708301	914	914	914	914	0
397	20250124	122800	38708301	914	914	914	914	0
398	20250124	122700	38708301	914	915	915	914	9
399	20250124	122600	38700067	914	914	914	914	1
400	20250124	122500	38699153	912	912	912	912	0
401	20250124	122400	38699153	912	912	912	912	0
402	20250124	122300	38699153	912	912	912	912	0
403	20250124	122200	38699153	912	912	912	912	0
404	20250124	122100	38699153	912	912	912	912	0
405	20250124	122000	38699153	912	912	912	912	0
406	20250124	121900	38699153	912	912	912	912	11
407	20250124	121800	38689121	911	911	911	911	0
408	20250124	121700	38689121	911	911	911	911	0
409	20250124	121600	38689121	911	911	911	911	0
410	20250124	121500	38689121	911	911	911	911	0
411	20250124	121400	38689121	911	911	911	911	0
412	20250124	121300	38689121	911	911	911	911	0
413	20250124	121200	38689121	911	911	911	911	0
414	20250124	121100	38689121	911	911	911	911	0
415	20250124	121000	38689121	911	911	911	911	0
416	20250124	120900	38689121	911	911	911	911	0
417	20250124	120800	38689121	911	911	911	911	0
418	20250124	120700	38689121	911	911	911	911	0
419	20250124	120600	38689121	911	911	911	911	0
420	20250124	120500	38689121	911	911	911	911	0
421	20250124	120400	38689121	911	911	911	911	0
422	20250124	120300	38689121	911	911	911	911	50
423	20250124	120200	38643571	912	912	912	912	0
424	20250124	120100	38643571	912	912	912	912	0
425	20250124	120000	38643571	912	913	913	912	1000
426	20250124	115900	37731568	912	912	912	912	0
427	20250124	115800	37731568	912	912	912	912	0
428	20250124	115700	37731568	912	912	912	912	0
429	20250124	115600	37731568	912	912	912	912	0
430	20250124	115500	37731568	912	912	912	912	1000
431	20250124	115400	36819568	911	911	911	911	0
432	20250124	115300	36819568	911	911	911	911	0
433	20250124	115200	36819568	911	911	911	911	0
434	20250124	115100	36819568	911	911	911	911	0
435	20250124	115000	36819568	911	911	911	911	1000
436	20250124	114900	35908568	912	913	913	912	500
437	20250124	114800	35452567	917	917	917	917	0
438	20250124	114700	35452567	917	917	917	917	0
439	20250124	114600	35452567	917	917	917	917	0
440	20250124	114500	35452567	917	917	917	917	0
441	20250124	114400	35452567	917	917	917	917	0
442	20250124	114300	35452567	917	917	917	917	1
443	20250124	114200	35451650	912	912	912	912	0
444	20250124	114100	35451650	912	912	912	912	0
445	20250124	114000	35451650	912	912	912	912	2500
446	20250124	113900	33171650	912	913	913	912	2861
447	20250124	113800	30559668	914	914	914	914	0
448	20250124	113700	30559668	914	914	914	914	0
449	20250124	113600	30559668	914	914	914	914	2250
450	20250124	113500	28503168	920	920	920	920	0
451	20250124	113400	28503168	920	914	920	914	61
452	20250124	113300	28447384	914	914	914	914	1
453	20250124	113200	28446470	914	914	914	914	0
454	20250124	113100	28446470	914	914	914	914	0
455	20250124	113000	28446470	914	914	914	914	0
456	20250124	112900	28446470	914	914	914	914	0
457	20250124	112800	28446470	914	914	914	914	20
458	20250124	112700	28428190	914	914	914	914	0
459	20250124	112600	28428190	914	914	914	914	0
460	20250124	112500	28428190	914	914	914	914	6
461	20250124	112400	28422706	914	914	914	914	0
462	20250124	112300	28422706	914	914	914	914	0
463	20250124	112200	28422706	914	914	914	914	0
464	20250124	112100	28422706	914	914	914	914	0
465	20250124	112000	28422706	914	914	914	914	0
466	20250124	111900	28422706	914	914	914	914	0
467	20250124	111800	28422706	914	914	914	914	0
468	20250124	111700	28422706	914	914	914	914	0
469	20250124	111600	28422706	914	914	914	914	0
470	20250124	111500	28422706	914	914	914	914	0
471	20250124	111400	28422706	914	914	914	914	0
472	20250124	111300	28422706	914	914	914	914	0
473	20250124	111200	28422706	914	914	914	914	0
474	20250124	111100	28422706	914	914	914	914	0
475	20250124	111000	28422706	914	914	914	914	0
476	20250124	110900	28422706	914	914	914	914	1000
477	20250124	110800	27508706	914	914	914	914	0
478	20250124	110700	27508706	914	914	914	914	0
479	20250124	110600	27508706	914	914	914	914	0
480	20250124	110500	27508706	914	914	914	914	0
481	20250124	110400	27508706	914	914	914	914	0
482	20250124	110300	27508706	914	914	914	914	0
483	20250124	110200	27508706	914	914	914	914	0
484	20250124	110100	27508706	914	919	919	914	9
485	20250124	110000	27500464	920	920	920	920	1
486	20250124	105900	27499544	920	920	920	920	1
487	20250124	105800	27498624	920	920	920	920	1
488	20250124	105700	27497704	920	920	920	920	2
489	20250124	105600	27495864	920	920	920	920	0
490	20250124	105500	27495864	920	920	920	920	0
491	20250124	105400	27495864	920	920	920	920	1
492	20250124	105300	27494944	920	921	921	920	27
493	20250124	105200	27470079	920	920	920	920	0
494	20250124	105100	27470079	920	920	920	920	50
495	20250124	105000	27424079	923	923	923	923	500
496	20250124	104900	26962579	923	921	923	921	3300
497	20250124	104800	23918377	922	922	922	922	0
498	20250124	104700	23918377	922	922	922	922	0
499	20250124	104600	23918377	922	917	922	917	2699
500	20250124	104500	21431611	917	917	917	917	0
501	20250124	104400	21431611	917	917	917	917	0
502	20250124	104300	21431611	917	917	917	917	300
503	20250124	104200	21156511	914	914	914	914	0
504	20250124	104100	21156511	914	914	914	914	0
505	20250124	104000	21156511	914	914	914	914	0
506	20250124	103900	21156511	914	914	914	914	0
507	20250124	103800	21156511	914	914	914	914	0
508	20250124	103700	21156511	914	914	914	914	0
509	20250124	103600	21156511	914	914	914	914	0
510	20250124	103500	21156511	914	914	914	914	0
511	20250124	103400	21156511	914	914	914	914	0
512	20250124	103300	21156511	914	914	914	914	0
513	20250124	103200	21156511	914	914	914	914	0
514	20250124	103100	21156511	914	914	914	914	0
515	20250124	103000	21156511	914	914	914	914	157
516	20250124	102900	21013013	914	914	914	914	0
517	20250124	102800	21013013	914	916	916	914	1000
518	20250124	102700	20098992	915	915	915	915	0
519	20250124	102600	20098992	915	915	915	915	0
520	20250124	102500	20098992	915	915	915	915	0
521	20250124	102400	20098992	915	915	915	915	0
522	20250124	102300	20098992	915	915	915	915	0
523	20250124	102200	20098992	915	915	915	915	0
524	20250124	102100	20098992	915	915	915	915	0
525	20250124	102000	20098992	915	918	918	915	1000
526	20250124	101900	19183969	920	920	920	920	0
527	20250124	101800	19183969	920	920	920	920	0
528	20250124	101700	19183969	920	920	920	920	1
529	20250124	101600	19183049	920	920	920	920	100
530	20250124	101500	19091049	920	920	920	920	2
531	20250124	101400	19089209	920	920	920	920	2
532	20250124	101300	19087369	920	920	920	920	1
533	20250124	101200	19086449	919	919	919	919	0
534	20250124	101100	19086449	919	919	919	919	0
535	20250124	101000	19086449	919	920	920	919	1087
536	20250124	100900	18086410	920	920	920	920	0
537	20250124	100800	18086410	920	920	920	920	0
538	20250124	100700	18086410	920	920	920	920	0
539	20250124	100600	18086410	920	920	920	920	0
540	20250124	100500	18086410	920	920	920	920	2
541	20250124	100400	18084570	922	922	922	922	0
542	20250124	100300	18084570	922	922	922	922	2
543	20250124	100200	18082726	922	922	922	922	0
544	20250124	100100	18082726	922	914	922	914	8
545	20250124	100000	18075374	922	922	922	922	0
546	20250124	095900	18075374	922	922	922	922	0
547	20250124	095800	18075374	922	922	922	922	0
548	20250124	095700	18075374	922	920	922	920	2000
549	20250124	095600	16231450	913	913	913	913	0
550	20250124	095500	16231450	913	913	913	913	854
551	20250124	095400	15451748	913	913	913	913	0
552	20250124	095300	15451748	913	913	913	913	0
553	20250124	095200	15451748	913	913	913	913	0
554	20250124	095100	15451748	913	913	913	913	1000
555	20250124	095000	14538748	914	914	914	914	0
556	20250124	094900	14538748	914	914	914	914	0
557	20250124	094800	14538748	914	914	914	914	0
558	20250124	094700	14538748	914	914	914	914	70
559	20250124	094600	14474768	913	913	913	913	0
560	20250124	094500	14474768	913	913	913	913	0
561	20250124	094400	14474768	913	916	916	913	91
562	20250124	094300	14391675	917	917	917	917	0
563	20250124	094200	14391675	917	917	918	917	2548
564	20250124	094100	12055112	917	917	917	917	75
565	20250124	094000	11986337	917	917	917	917	1
566	20250124	093900	11985420	917	917	917	917	4
567	20250124	093800	11981752	917	917	917	917	10
568	20250124	093700	11972582	917	917	917	917	0
569	20250124	093600	11972582	917	917	917	917	0
570	20250124	093500	11972582	917	917	917	917	0
571	20250124	093400	11972582	917	917	917	917	5
572	20250124	093300	11967997	917	917	917	917	0
573	20250124	093200	11967997	917	917	917	917	6
574	20250124	093100	11962495	917	917	917	917	15
575	20250124	093000	11948740	911	911	911	911	0
576	20250124	092900	11948740	911	911	911	911	0
577	20250124	092800	11948740	911	911	911	911	0
578	20250124	092700	11948740	911	917	917	911	1500
579	20250124	092600	10582186	918	918	918	918	2
580	20250124	092500	10580350	918	918	918	918	2
581	20250124	092400	10578514	918	919	919	918	2
582	20250124	092300	10576677	919	920	920	919	2
583	20250124	092200	10574838	920	920	920	920	2
584	20250124	092100	10572998	924	924	924	924	1
585	20250124	092000	10572074	916	916	916	916	1506
586	20250124	091900	9192578	917	919	920	917	5
587	20250124	091800	9187987	920	920	920	920	1
588	20250124	091700	9187067	924	924	924	924	10
589	20250124	091600	9177827	924	924	924	924	7
590	20250124	091500	9171359	924	926	926	920	2330
591	20250124	091400	7017259	927	922	927	922	2173
592	20250124	091300	5008561	920	912	921	908	3440
593	20250124	091200	1870015	912	908	912	908	503
594	20250124	091100	1413279	912	912	912	912	0
595	20250124	091000	1413279	912	912	912	912	0
596	20250124	090900	1413279	912	910	912	908	570
597	20250124	090800	895417	911	911	911	911	0
598	20250124	090700	895417	911	910	911	910	701
599	20250124	090600	257506	910	910	910	910	1
600	20250124	090500	256596	912	912	912	912	5
601	20250124	090400	252036	912	911	912	911	5
602	20250124	090300	247478	911	911	911	911	27
603	20250124	090200	222881	911	911	911	911	1
604	20250124	090100	221970	906	906	906	906	0
605	20250124	090000	221970	906	906	906	906	245