KissMeData/016880/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	190300	154537957	913	913	913	913	3932
3	20250113	190200	154537957	913	913	913	913	0
4	20250113	190100	154537957	913	913	913	913	0
5	20250113	190000	154537957	913	913	913	913	0
6	20250113	185900	154537957	913	913	913	913	0
7	20250113	185800	154537957	913	913	913	913	0
8	20250113	185700	154537957	913	913	913	913	0
9	20250113	185600	154537957	913	913	913	913	0
10	20250113	185500	154537957	913	913	913	913	0
11	20250113	185400	154537957	913	913	913	913	0
12	20250113	185300	154537957	913	913	913	913	0
13	20250113	185200	154537957	913	913	913	913	0
14	20250113	185100	154537957	913	913	913	913	0
15	20250113	185000	154537957	913	913	913	913	0
16	20250113	184900	154537957	913	913	913	913	0
17	20250113	184800	154537957	913	913	913	913	0
18	20250113	184700	154537957	913	913	913	913	0
19	20250113	184600	154537957	913	913	913	913	0
20	20250113	184500	154537957	913	913	913	913	0
21	20250113	184400	154537957	913	913	913	913	0
22	20250113	184300	154537957	913	913	913	913	0
23	20250113	184200	154537957	913	913	913	913	0
24	20250113	184100	154537957	913	913	913	913	0
25	20250113	184000	154537957	913	913	913	913	0
26	20250113	183900	154537957	913	913	913	913	0
27	20250113	183800	154537957	913	913	913	913	0
28	20250113	183700	154537957	913	913	913	913	0
29	20250113	183600	154537957	913	913	913	913	0
30	20250113	183500	154537957	913	913	913	913	0
31	20250113	183400	154537957	913	913	913	913	0
32	20250113	183300	154537957	913	913	913	913	3932
33	20250113	183200	154537957	913	913	913	913	0
34	20250113	183100	154537957	913	913	913	913	0
35	20250113	183000	154537957	913	913	913	913	0
36	20250113	182900	154537957	913	913	913	913	0
37	20250113	182800	154537957	913	913	913	913	0
38	20250113	182700	154537957	913	913	913	913	0
39	20250113	182600	154537957	913	913	913	913	0
40	20250113	182500	154537957	913	913	913	913	0
41	20250113	182400	154537957	913	913	913	913	0
42	20250113	182300	154537957	913	913	913	913	0
43	20250113	182200	154537957	913	913	913	913	0
44	20250113	182100	154537957	913	913	913	913	0
45	20250113	182000	154537957	913	913	913	913	0
46	20250113	181900	154537957	913	913	913	913	0
47	20250113	181800	154537957	913	913	913	913	0
48	20250113	181700	154537957	913	913	913	913	0
49	20250113	181600	154537957	913	913	913	913	0
50	20250113	181500	154537957	913	913	913	913	0
51	20250113	181400	154537957	913	913	913	913	0
52	20250113	181300	154537957	913	913	913	913	0
53	20250113	181200	154537957	913	913	913	913	0
54	20250113	181100	154537957	913	913	913	913	0
55	20250113	181000	154537957	913	913	913	913	0
56	20250113	180900	154537957	913	913	913	913	0
57	20250113	180800	154537957	913	913	913	913	0
58	20250113	180700	154537957	913	913	913	913	0
59	20250113	180600	154537957	913	913	913	913	0
60	20250113	180500	154537957	913	913	913	913	0
61	20250113	180400	154537957	913	913	913	913	0
62	20250113	180300	154537957	913	913	913	913	3932
63	20250113	180200	154537957	913	913	913	913	0
64	20250113	180100	154537957	913	913	913	913	0
65	20250113	180000	154537957	913	913	913	913	0
66	20250113	175900	154537957	913	913	913	913	0
67	20250113	175800	154537957	913	913	913	913	0
68	20250113	175700	154537957	913	913	913	913	0
69	20250113	175600	154537957	913	913	913	913	0
70	20250113	175500	154537957	913	913	913	913	0
71	20250113	175400	154537957	913	913	913	913	0
72	20250113	175300	154537957	913	913	913	913	0
73	20250113	175200	154537957	913	913	913	913	0
74	20250113	175100	154537957	913	913	913	913	0
75	20250113	175000	154537957	913	913	913	913	0
76	20250113	174900	154537957	913	913	913	913	0
77	20250113	174800	154537957	913	913	913	913	0
78	20250113	174700	154537957	913	913	913	913	0
79	20250113	174600	154537957	913	913	913	913	0
80	20250113	174500	154537957	913	913	913	913	0
81	20250113	174400	154537957	913	913	913	913	0
82	20250113	174300	154537957	913	913	913	913	0
83	20250113	174200	154537957	913	913	913	913	0
84	20250113	174100	154537957	913	913	913	913	0
85	20250113	174000	154537957	913	913	913	913	0
86	20250113	173900	154537957	913	913	913	913	0
87	20250113	173800	154537957	913	913	913	913	0
88	20250113	173700	154537957	913	913	913	913	0
89	20250113	173600	154537957	913	913	913	913	0
90	20250113	173500	154537957	913	913	913	913	0
91	20250113	173400	154537957	913	913	913	913	0
92	20250113	173300	154537957	913	913	913	913	3932
93	20250113	173200	154537957	913	913	913	913	0
94	20250113	173100	154537957	913	913	913	913	0
95	20250113	173000	154537957	913	913	913	913	0
96	20250113	172900	154537957	913	913	913	913	0
97	20250113	172800	154537957	913	913	913	913	0
98	20250113	172700	154537957	913	913	913	913	0
99	20250113	172600	154537957	913	913	913	913	0
100	20250113	172500	154537957	913	913	913	913	0
101	20250113	172400	154537957	913	913	913	913	0
102	20250113	172300	154537957	913	913	913	913	0
103	20250113	172200	154537957	913	913	913	913	0
104	20250113	172100	154537957	913	913	913	913	0
105	20250113	172000	154537957	913	913	913	913	0
106	20250113	171900	154537957	913	913	913	913	0
107	20250113	171800	154537957	913	913	913	913	0
108	20250113	171700	154537957	913	913	913	913	0
109	20250113	171600	154537957	913	913	913	913	0
110	20250113	171500	154537957	913	913	913	913	0
111	20250113	171400	154537957	913	913	913	913	0
112	20250113	171300	154537957	913	913	913	913	0
113	20250113	171200	154537957	913	913	913	913	0
114	20250113	171100	154537957	913	913	913	913	0
115	20250113	171000	154537957	913	913	913	913	0
116	20250113	170900	154537957	913	913	913	913	0
117	20250113	170800	154537957	913	913	913	913	0
118	20250113	170700	154537957	913	913	913	913	0
119	20250113	170600	154537957	913	913	913	913	0
120	20250113	170500	154537957	913	913	913	913	0
121	20250113	170400	154537957	913	913	913	913	0
122	20250113	170300	154537957	913	913	913	913	3932
123	20250113	170200	154537957	913	913	913	913	0
124	20250113	170100	154537957	913	913	913	913	0
125	20250113	170000	154537957	913	913	913	913	0
126	20250113	165900	154537957	913	913	913	913	0
127	20250113	165800	154537957	913	913	913	913	0
128	20250113	165700	154537957	913	913	913	913	0
129	20250113	165600	154537957	913	913	913	913	0
130	20250113	165500	154537957	913	913	913	913	0
131	20250113	165400	154537957	913	913	913	913	0
132	20250113	165300	154537957	913	913	913	913	0
133	20250113	165200	154537957	913	913	913	913	0
134	20250113	165100	154537957	913	913	913	913	0
135	20250113	165000	154537957	913	913	913	913	0
136	20250113	164900	154537957	913	913	913	913	0
137	20250113	164800	154537957	913	913	913	913	0
138	20250113	164700	154537957	913	913	913	913	0
139	20250113	164600	154537957	913	913	913	913	0
140	20250113	164500	154537957	913	913	913	913	0
141	20250113	164400	154537957	913	913	913	913	0
142	20250113	164300	154537957	913	913	913	913	0
143	20250113	164200	154537957	913	913	913	913	0
144	20250113	164100	154537957	913	913	913	913	0
145	20250113	164000	154537957	913	913	913	913	0
146	20250113	163900	154537957	913	913	913	913	0
147	20250113	163800	154537957	913	913	913	913	0
148	20250113	163700	154537957	913	913	913	913	0
149	20250113	163600	154537957	913	913	913	913	0
150	20250113	163500	154537957	913	913	913	913	0
151	20250113	163400	154537957	913	913	913	913	0
152	20250113	163300	154537957	913	913	913	913	3932
153	20250113	163200	154537957	913	913	913	913	0
154	20250113	163100	154537957	913	913	913	913	0
155	20250113	163000	154537957	913	913	913	913	0
156	20250113	162900	154537957	913	913	913	913	0
157	20250113	162800	154537957	913	913	913	913	0
158	20250113	162700	154537957	913	913	913	913	0
159	20250113	162600	154537957	913	913	913	913	0
160	20250113	162500	154537957	913	913	913	913	0
161	20250113	162400	154537957	913	913	913	913	0
162	20250113	162300	154537957	913	913	913	913	0
163	20250113	162200	154537957	913	913	913	913	0
164	20250113	162100	154537957	913	913	913	913	0
165	20250113	162000	154537957	913	913	913	913	0
166	20250113	161900	154537957	913	913	913	913	0
167	20250113	161800	154537957	913	913	913	913	0
168	20250113	161700	154537957	913	913	913	913	0
169	20250113	161600	154537957	913	913	913	913	0
170	20250113	161500	154537957	913	913	913	913	0
171	20250113	161400	154537957	913	913	913	913	0
172	20250113	161300	154537957	913	913	913	913	0
173	20250113	161200	154537957	913	913	913	913	0
174	20250113	161100	154537957	913	913	913	913	0
175	20250113	161000	154537957	913	913	913	913	0
176	20250113	160900	154537957	913	913	913	913	0
177	20250113	160800	154537957	913	913	913	913	0
178	20250113	160700	154537957	913	913	913	913	0
179	20250113	160600	154537957	913	913	913	913	0
180	20250113	160500	154537957	913	913	913	913	0
181	20250113	160400	154537957	913	913	913	913	0
182	20250113	160300	154537957	913	913	913	913	3932
183	20250113	160200	154537957	913	913	913	913	0
184	20250113	160100	154537957	913	913	913	913	0
185	20250113	160000	154537957	913	913	913	913	0
186	20250113	155900	154537957	913	913	913	913	0
187	20250113	155800	154537957	913	913	913	913	0
188	20250113	155700	154537957	913	913	913	913	0
189	20250113	155600	154537957	913	913	913	913	0
190	20250113	155500	154537957	913	913	913	913	0
191	20250113	155400	154537957	913	913	913	913	0
192	20250113	155300	154537957	913	913	913	913	0
193	20250113	155200	154537957	913	913	913	913	0
194	20250113	155100	154537957	913	913	913	913	0
195	20250113	155000	154537957	913	913	913	913	0
196	20250113	154900	154537957	913	913	913	913	0
197	20250113	154800	154537957	913	913	913	913	0
198	20250113	154700	154537957	913	913	913	913	0
199	20250113	154600	154537957	913	913	913	913	0
200	20250113	154500	154537957	913	913	913	913	0
201	20250113	154400	154537957	913	913	913	913	0
202	20250113	154300	154537957	913	913	913	913	0
203	20250113	154200	154537957	913	913	913	913	0
204	20250113	154100	154537957	913	913	913	913	0
205	20250113	154000	154537957	913	913	913	913	0
206	20250113	153900	154537957	913	913	913	913	0
207	20250113	153800	154537957	913	913	913	913	0
208	20250113	153700	154537957	913	913	913	913	0
209	20250113	153600	154537957	913	913	913	913	0
210	20250113	153500	154537957	913	913	913	913	0
211	20250113	153400	154537957	913	913	913	913	0
212	20250113	153300	154537957	913	913	913	913	3932
213	20250113	153200	154537957	913	913	913	913	0
214	20250113	153100	154537957	913	913	913	913	0
215	20250113	153000	154537957	913	913	913	913	3932
216	20250113	152900	150948041	913	913	913	913	0
217	20250113	152800	150948041	913	913	913	913	0
218	20250113	152700	150948041	913	913	913	913	0
219	20250113	152600	150948041	913	913	913	913	0
220	20250113	152500	150948041	913	913	913	913	0
221	20250113	152400	150948041	913	913	913	913	0
222	20250113	152300	150948041	913	913	913	913	0
223	20250113	152200	150948041	913	913	913	913	0
224	20250113	152100	150948041	913	913	913	913	0
225	20250113	152000	150948041	913	913	913	913	0
226	20250113	151900	150948041	913	915	915	913	9354
227	20250113	151800	142392702	915	915	915	915	520
228	20250113	151700	141916902	915	915	915	915	8
229	20250113	151600	141909582	918	918	918	918	1
230	20250113	151500	141908664	914	914	914	914	16
231	20250113	151400	141894040	914	917	917	914	5452
232	20250113	151300	136905864	917	917	917	917	0
233	20250113	151200	136905864	917	917	917	917	29
234	20250113	151100	136879271	916	916	916	916	0
235	20250113	151000	136879271	916	916	916	916	0
236	20250113	150900	136879271	916	916	916	916	0
237	20250113	150800	136879271	916	916	916	916	0
238	20250113	150700	136879271	916	916	916	916	0
239	20250113	150600	136879271	916	916	916	916	591
240	20250113	150500	136337915	916	916	916	916	20
241	20250113	150400	136319595	917	917	917	917	0
242	20250113	150300	136319595	917	917	917	917	0
243	20250113	150200	136319595	917	917	917	917	0
244	20250113	150100	136319595	917	917	917	917	40
245	20250113	150000	136282915	916	917	917	916	2398
246	20250113	145900	134084849	917	917	917	917	242
247	20250113	145800	133862935	917	917	917	917	500
248	20250113	145700	133404435	922	922	922	922	0
249	20250113	145600	133404435	922	922	922	922	0
250	20250113	145500	133404435	922	922	922	922	45
251	20250113	145400	133362945	922	922	922	922	0
252	20250113	145300	133362945	922	922	922	922	10
253	20250113	145200	133353725	923	923	923	923	0
254	20250113	145100	133353725	923	923	923	923	0
255	20250113	145000	133353725	923	923	923	923	0
256	20250113	144900	133353725	923	923	923	923	0
257	20250113	144800	133353725	923	923	923	923	0
258	20250113	144700	133353725	923	923	923	923	500
259	20250113	144600	132892225	917	917	917	917	39
260	20250113	144500	132856462	917	917	917	917	0
261	20250113	144400	132856462	917	918	918	917	779
262	20250113	144300	132142013	917	917	917	917	0
263	20250113	144200	132142013	917	919	919	917	500
264	20250113	144100	131683070	920	920	920	920	1000
265	20250113	144000	130763070	920	920	920	920	0
266	20250113	143900	130763070	920	920	920	920	0
267	20250113	143800	130763070	920	924	924	920	500
268	20250113	143700	130302647	925	925	925	925	1
269	20250113	143600	130301722	925	925	925	925	0
270	20250113	143500	130301722	925	925	925	925	0
271	20250113	143400	130301722	925	925	925	925	0
272	20250113	143300	130301722	925	925	925	925	0
273	20250113	143200	130301722	925	925	925	925	0
274	20250113	143100	130301722	925	925	925	925	0
275	20250113	143000	130301722	925	925	925	925	2000
276	20250113	142900	128451722	926	926	926	926	3
277	20250113	142800	128448944	926	926	926	926	0
278	20250113	142700	128448944	926	926	926	926	100
279	20250113	142600	128356344	923	926	926	923	1277
280	20250113	142500	127174427	924	926	926	924	31
281	20250113	142400	127145763	927	923	927	923	250
282	20250113	142300	126914813	930	931	931	930	6
283	20250113	142200	126909232	931	918	931	917	12797
284	20250113	142100	115014522	916	916	916	916	0
285	20250113	142000	115014522	916	916	916	916	0
286	20250113	141900	115014522	916	916	916	916	0
287	20250113	141800	115014522	916	916	916	916	0
288	20250113	141700	115014522	916	916	916	916	0
289	20250113	141600	115014522	916	916	916	916	518
290	20250113	141500	114540034	916	916	916	916	5
291	20250113	141400	114535454	916	916	916	916	999
292	20250113	141300	113620370	916	915	916	915	2800
293	20250113	141200	111056370	916	916	916	916	0
294	20250113	141100	111056370	916	916	916	916	246
295	20250113	141000	110831034	916	916	916	916	0
296	20250113	140900	110831034	916	916	916	916	0
297	20250113	140800	110831034	916	916	916	916	0
298	20250113	140700	110831034	916	915	916	915	2274
299	20250113	140600	108749195	916	916	916	916	1
300	20250113	140500	108748279	916	916	916	916	400
301	20250113	140400	108381879	916	916	916	916	0
302	20250113	140300	108381879	916	916	916	916	1179
303	20250113	140200	107301915	916	916	916	916	0
304	20250113	140100	107301915	916	916	916	916	48
305	20250113	140000	107257947	918	918	918	918	0
306	20250113	135900	107257947	918	918	918	918	0
307	20250113	135800	107257947	918	918	918	918	0
308	20250113	135700	107257947	918	918	918	918	0
309	20250113	135600	107257947	918	918	918	918	1000
310	20250113	135500	106339947	918	918	918	918	1000
311	20250113	135400	105421947	916	917	917	916	41
312	20250113	135300	105384390	915	915	915	915	0
313	20250113	135200	105384390	915	915	915	915	0
314	20250113	135100	105384390	915	917	917	915	10917
315	20250113	135000	95394785	916	916	916	916	0
316	20250113	134900	95394785	916	916	916	916	172
317	20250113	134800	95237233	916	917	917	916	4000
318	20250113	134700	91571922	918	918	918	918	4523
319	20250113	134600	87419808	918	918	918	918	2709
320	20250113	134500	84932946	918	918	918	918	0
321	20250113	134400	84932946	918	918	918	918	738
322	20250113	134300	84255462	918	918	918	918	0
323	20250113	134200	84255462	918	918	918	918	36
324	20250113	134100	84222414	922	922	922	922	1
325	20250113	134000	84221492	922	922	922	922	0
326	20250113	133900	84221492	922	922	922	922	0
327	20250113	133800	84221492	922	922	922	922	0
328	20250113	133700	84221492	922	922	922	922	1
329	20250113	133600	84220570	922	922	922	922	0
330	20250113	133500	84220570	922	922	922	922	0
331	20250113	133400	84220570	922	922	922	922	0
332	20250113	133300	84220570	922	922	922	922	1500
333	20250113	133200	82837570	922	922	922	922	0
334	20250113	133100	82837570	922	921	922	921	200
335	20250113	133000	82653347	916	916	916	916	0
336	20250113	132900	82653347	916	916	916	916	0
337	20250113	132800	82653347	916	916	916	916	0
338	20250113	132700	82653347	916	916	916	916	0
339	20250113	132600	82653347	916	918	918	916	1500
340	20250113	132500	81278162	918	918	918	918	1
341	20250113	132400	81277244	921	921	921	921	0
342	20250113	132300	81277244	921	921	921	921	0
343	20250113	132200	81277244	921	921	921	921	0
344	20250113	132100	81277244	921	921	921	921	0
345	20250113	132000	81277244	921	921	921	921	2500
346	20250113	131900	78974744	920	920	920	920	0
347	20250113	131800	78974744	920	920	920	920	445
348	20250113	131700	78565344	917	917	917	917	2055
349	20250113	131600	76680909	917	917	917	917	0
350	20250113	131500	76680909	917	917	917	916	3945
351	20250113	131400	73066344	917	917	917	917	0
352	20250113	131300	73066344	917	917	917	917	0
353	20250113	131200	73066344	917	917	917	917	0
354	20250113	131100	73066344	917	917	917	917	500
355	20250113	131000	72607844	920	920	920	920	1
356	20250113	130900	72606924	921	921	921	921	0
357	20250113	130800	72606924	921	917	921	917	1600
358	20250113	130700	71139437	918	918	918	918	6563
359	20250113	130600	65114603	918	918	918	918	0
360	20250113	130500	65114603	918	918	918	918	2501
361	20250113	130400	62818685	919	919	919	919	350
362	20250113	130300	62497035	918	918	918	918	0
363	20250113	130200	62497035	918	919	919	918	1000
364	20250113	130100	61578280	919	919	919	919	122
365	20250113	130000	61466162	919	920	920	919	1000
366	20250113	125900	60547153	919	919	919	919	0
367	20250113	125800	60547153	919	919	919	919	0
368	20250113	125700	60547153	919	920	920	919	1000
369	20250113	125600	59628102	921	921	921	921	0
370	20250113	125500	59628102	921	921	921	921	50
371	20250113	125400	59582052	920	920	920	920	0
372	20250113	125300	59582052	920	920	920	920	0
373	20250113	125200	59582052	920	921	921	920	101
374	20250113	125100	59489131	920	920	920	920	0
375	20250113	125000	59489131	920	920	920	920	1
376	20250113	124900	59488211	920	920	920	920	0
377	20250113	124800	59488211	920	920	920	920	0
378	20250113	124700	59488211	920	920	920	920	0
379	20250113	124600	59488211	920	920	920	920	0
380	20250113	124500	59488211	920	920	920	920	0
381	20250113	124400	59488211	920	920	920	920	0
382	20250113	124300	59488211	920	920	920	920	0
383	20250113	124200	59488211	920	920	920	920	0
384	20250113	124100	59488211	920	920	920	920	2137
385	20250113	124000	57522171	920	920	920	920	0
386	20250113	123900	57522171	920	920	920	920	0
387	20250113	123800	57522171	920	920	920	920	0
388	20250113	123700	57522171	920	920	920	920	209
389	20250113	123600	57329891	920	920	920	920	122
390	20250113	123500	57217651	920	920	920	920	0
391	20250113	123400	57217651	920	920	920	920	0
392	20250113	123300	57217651	920	920	920	920	1
393	20250113	123200	57216731	920	920	920	920	0
394	20250113	123100	57216731	920	920	920	920	0
395	20250113	123000	57216731	920	920	920	920	0
396	20250113	122900	57216731	920	920	920	920	0
397	20250113	122800	57216731	920	920	920	920	150
398	20250113	122700	57078731	920	920	920	920	1
399	20250113	122600	57077811	920	920	920	920	0
400	20250113	122500	57077811	920	920	920	920	50
401	20250113	122400	57031811	920	920	920	920	0
402	20250113	122300	57031811	920	920	920	920	80
403	20250113	122200	56958211	920	922	922	920	134
404	20250113	122100	56834843	922	922	922	922	3
405	20250113	122000	56832077	921	921	921	921	278
406	20250113	121900	56576039	921	921	921	921	0
407	20250113	121800	56576039	921	921	921	921	20
408	20250113	121700	56557619	921	921	921	921	149
409	20250113	121600	56420390	921	921	921	921	20
410	20250113	121500	56401970	921	921	921	921	0
411	20250113	121400	56401970	921	921	921	921	7
412	20250113	121300	56395523	921	921	921	921	100
413	20250113	121200	56303423	921	921	921	921	0
414	20250113	121100	56303423	921	920	921	920	318
415	20250113	121000	56010862	920	920	920	920	0
416	20250113	120900	56010862	920	920	920	920	0
417	20250113	120800	56010862	920	920	920	920	0
418	20250113	120700	56010862	920	920	920	920	0
419	20250113	120600	56010862	920	920	920	920	0
420	20250113	120500	56010862	920	920	920	920	0
421	20250113	120400	56010862	920	920	920	920	9
422	20250113	120300	56002582	920	920	920	920	0
423	20250113	120200	56002582	920	920	920	920	1
424	20250113	120100	56001662	919	919	919	919	0
425	20250113	120000	56001662	919	919	919	919	5
426	20250113	115900	55997067	919	919	919	919	0
427	20250113	115800	55997067	919	919	919	919	0
428	20250113	115700	55997067	919	919	919	919	0
429	20250113	115600	55997067	919	919	919	919	0
430	20250113	115500	55997067	919	919	919	919	0
431	20250113	115400	55997067	919	919	919	919	108
432	20250113	115300	55897815	919	919	919	919	0
433	20250113	115200	55897815	919	919	919	919	0
434	20250113	115100	55897815	919	919	919	919	0
435	20250113	115000	55897815	919	919	919	919	0
436	20250113	114900	55897815	919	919	919	919	0
437	20250113	114800	55897815	919	919	919	919	5
438	20250113	114700	55893220	919	919	919	919	10
439	20250113	114600	55884030	919	919	919	919	0
440	20250113	114500	55884030	919	919	919	919	0
441	20250113	114400	55884030	919	919	919	919	0
442	20250113	114300	55884030	919	919	919	919	0
443	20250113	114200	55884030	919	919	919	919	0
444	20250113	114100	55884030	919	919	919	919	0
445	20250113	114000	55884030	919	919	919	919	0
446	20250113	113900	55884030	919	919	919	919	95
447	20250113	113800	55796725	919	919	919	919	0
448	20250113	113700	55796725	919	919	919	919	0
449	20250113	113600	55796725	919	919	919	919	210
450	20250113	113500	55603735	919	919	919	919	0
451	20250113	113400	55603735	919	919	919	919	0
452	20250113	113300	55603735	919	919	919	919	0
453	20250113	113200	55603735	919	920	920	919	1601
454	20250113	113100	54131860	920	920	920	920	0
455	20250113	113000	54131860	920	920	920	920	10
456	20250113	112900	54122660	920	920	920	920	0
457	20250113	112800	54122660	920	920	920	920	0
458	20250113	112700	54122660	920	920	920	920	0
459	20250113	112600	54122660	920	920	920	920	0
460	20250113	112500	54122660	920	922	922	920	4803
461	20250113	112400	49703546	922	922	922	922	0
462	20250113	112300	49703546	922	922	922	922	0
463	20250113	112200	49703546	922	922	922	922	0
464	20250113	112100	49703546	922	922	922	922	0
465	20250113	112000	49703546	922	922	922	922	0
466	20250113	111900	49703546	922	923	923	922	1306
467	20250113	111800	48498149	923	923	923	923	0
468	20250113	111700	48498149	923	923	923	923	0
469	20250113	111600	48498149	923	923	923	923	30
470	20250113	111500	48470459	923	923	923	923	0
471	20250113	111400	48470459	923	923	923	923	1
472	20250113	111300	48469536	923	923	923	923	0
473	20250113	111200	48469536	923	923	923	923	104
474	20250113	111100	48373544	923	923	923	923	0
475	20250113	111000	48373544	923	924	924	923	1489
476	20250113	110900	46998661	924	924	924	924	0
477	20250113	110800	46998661	924	924	924	924	11
478	20250113	110700	46988497	925	925	925	925	0
479	20250113	110600	46988497	925	925	925	925	0
480	20250113	110500	46988497	925	925	925	925	0
481	20250113	110400	46988497	925	925	925	925	0
482	20250113	110300	46988497	925	925	925	925	0
483	20250113	110200	46988497	925	925	925	925	0
484	20250113	110100	46988497	925	925	925	925	0
485	20250113	110000	46988497	925	925	925	925	1
486	20250113	105900	46987572	923	923	923	923	63
487	20250113	105800	46929423	922	922	922	922	0
488	20250113	105700	46929423	922	922	922	922	210
489	20250113	105600	46735803	922	922	922	922	0
490	20250113	105500	46735803	922	922	922	922	0
491	20250113	105400	46735803	922	922	922	922	0
492	20250113	105300	46735803	922	922	922	922	0
493	20250113	105200	46735803	922	922	922	922	8
494	20250113	105100	46728427	922	922	922	922	9
495	20250113	105000	46720129	922	922	922	922	4
496	20250113	104900	46716441	922	922	922	922	379
497	20250113	104800	46367003	922	921	922	921	91
498	20250113	104700	46283191	922	922	922	922	9
499	20250113	104600	46274893	922	923	923	922	515
500	20250113	104500	45800034	922	923	923	922	131
501	20250113	104400	45679243	922	922	922	922	0
502	20250113	104300	45679243	922	922	922	922	0
503	20250113	104200	45679243	922	923	923	922	389
504	20250113	104100	45320485	924	924	924	924	400
505	20250113	104000	44950885	925	925	925	925	258
506	20250113	103900	44712235	925	926	926	925	743
507	20250113	103800	44024853	926	926	926	926	0
508	20250113	103700	44024853	926	926	926	926	236
509	20250113	103600	43806317	927	927	927	927	1
510	20250113	103500	43805390	931	926	931	926	67
511	20250113	103400	43743278	932	932	932	932	1
512	20250113	103300	43742346	926	927	931	926	17984
513	20250113	103200	27015896	927	927	927	927	1
514	20250113	103100	27014969	924	924	924	924	0
515	20250113	103000	27014969	924	924	924	924	1999
516	20250113	102900	25167893	927	927	927	927	0
517	20250113	102800	25167893	927	927	927	927	0
518	20250113	102700	25167893	927	927	927	927	89
519	20250113	102600	25085390	922	922	922	922	0
520	20250113	102500	25085390	922	922	922	922	152
521	20250113	102400	24945246	922	922	922	922	0
522	20250113	102300	24945246	922	922	922	922	0
523	20250113	102200	24945246	922	922	922	922	0
524	20250113	102100	24945246	922	922	922	922	0
525	20250113	102000	24945246	922	922	922	922	0
526	20250113	101900	24945246	922	922	922	922	0
527	20250113	101800	24945246	922	922	922	922	0
528	20250113	101700	24945246	922	922	922	922	0
529	20250113	101600	24945246	922	922	922	922	0
530	20250113	101500	24945246	922	922	922	922	0
531	20250113	101400	24945246	922	922	922	922	0
532	20250113	101300	24945246	922	922	922	922	10
533	20250113	101200	24936026	922	922	922	922	0
534	20250113	101100	24936026	922	922	922	922	0
535	20250113	101000	24936026	922	923	923	921	2700
536	20250113	100900	22449008	923	924	924	923	101
537	20250113	100800	22355685	924	924	924	924	203
538	20250113	100700	22168113	925	928	928	925	495
539	20250113	100600	21708756	928	928	928	928	100
540	20250113	100500	21615956	928	928	928	928	15
541	20250113	100400	21602036	927	927	927	927	335
542	20250113	100300	21291491	926	925	926	924	553
543	20250113	100200	20779548	925	925	925	925	1
544	20250113	100100	20778623	925	925	925	925	1
545	20250113	100000	20777698	926	927	927	926	2
546	20250113	095900	20775845	927	927	927	927	0
547	20250113	095800	20775845	927	928	928	927	2
548	20250113	095700	20773990	928	928	928	928	1
549	20250113	095600	20773062	929	929	929	929	0
550	20250113	095500	20773062	929	929	929	929	0
551	20250113	095400	20773062	929	929	929	929	1
552	20250113	095300	20772133	921	921	921	921	0
553	20250113	095200	20772133	921	921	921	921	21
554	20250113	095100	20752792	921	921	921	921	0
555	20250113	095000	20752792	921	927	927	921	4670
556	20250113	094900	16443836	923	927	927	923	1204
557	20250113	094800	15330843	926	927	927	926	38
558	20250113	094700	15295618	927	927	927	927	0
559	20250113	094600	15295618	927	927	927	927	0
560	20250113	094500	15295618	927	929	929	927	4
561	20250113	094400	15291906	930	930	930	930	0
562	20250113	094300	15291906	930	930	930	930	3
563	20250113	094200	15289116	930	930	930	930	1005
564	20250113	094100	14354466	928	928	928	928	1
565	20250113	094000	14353538	928	930	930	928	3
566	20250113	093900	14350751	931	931	931	931	0
567	20250113	093800	14350751	931	931	931	931	0
568	20250113	093700	14350751	931	931	931	931	0
569	20250113	093600	14350751	931	931	931	931	301
570	20250113	093500	14070520	931	930	931	930	1071
571	20250113	093400	13074112	930	930	930	930	1
572	20250113	093300	13073182	924	924	924	924	20
573	20250113	093200	13054702	924	924	924	924	0
574	20250113	093100	13054702	924	924	924	924	1053
575	20250113	093000	12081730	924	924	924	924	0
576	20250113	092900	12081730	924	924	924	924	0
577	20250113	092800	12081730	924	924	924	924	1
578	20250113	092700	12080806	924	924	924	924	0
579	20250113	092600	12080806	924	924	924	924	300
580	20250113	092500	11803606	924	924	924	924	0
581	20250113	092400	11803606	924	924	924	924	490
582	20250113	092300	11350846	924	924	924	924	0
583	20250113	092200	11350846	924	924	924	924	41
584	20250113	092100	11312962	924	930	930	924	1008
585	20250113	092000	10375570	930	930	930	930	500
586	20250113	091900	9910570	932	932	932	932	0
587	20250113	091800	9910570	932	932	932	932	0
588	20250113	091700	9910570	932	932	932	932	0
589	20250113	091600	9910570	932	922	932	922	5808
590	20250113	091500	4546111	922	920	922	920	4
591	20250113	091400	4542429	921	921	922	920	128
592	20250113	091300	4424540	922	922	922	922	0
593	20250113	091200	4424540	922	922	922	922	0
594	20250113	091100	4424540	922	920	922	920	637
595	20250113	091000	3838436	922	920	922	920	1057
596	20250113	090900	2865882	920	920	920	920	58
597	20250113	090800	2812522	922	922	922	922	0
598	20250113	090700	2812522	922	922	922	922	5
599	20250113	090600	2807912	922	922	922	922	0
600	20250113	090500	2807912	922	922	922	922	151
601	20250113	090400	2668690	922	922	922	922	1
602	20250113	090300	2667768	922	921	922	921	2270
603	20250113	090200	575146	922	922	922	922	182
604	20250113	090100	407342	919	919	919	919	218
605	20250113	090000	207000	920	920	920	920	224