KissMeData/018620/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190500	22491493	922	922	922	922	418
3	20250114	190400	22491493	922	922	922	922	0
4	20250114	190300	22491493	922	922	922	922	0
5	20250114	190200	22491493	922	922	922	922	0
6	20250114	190100	22491493	922	922	922	922	0
7	20250114	190000	22491493	922	922	922	922	0
8	20250114	185900	22491493	922	922	922	922	0
9	20250114	185800	22491493	922	922	922	922	0
10	20250114	185700	22491493	922	922	922	922	0
11	20250114	185600	22491493	922	922	922	922	0
12	20250114	185500	22491493	922	922	922	922	0
13	20250114	185400	22491493	922	922	922	922	0
14	20250114	185300	22491493	922	922	922	922	0
15	20250114	185200	22491493	922	922	922	922	0
16	20250114	185100	22491493	922	922	922	922	0
17	20250114	185000	22491493	922	922	922	922	0
18	20250114	184900	22491493	922	922	922	922	0
19	20250114	184800	22491493	922	922	922	922	0
20	20250114	184700	22491493	922	922	922	922	0
21	20250114	184600	22491493	922	922	922	922	0
22	20250114	184500	22491493	922	922	922	922	0
23	20250114	184400	22491493	922	922	922	922	0
24	20250114	184300	22491493	922	922	922	922	0
25	20250114	184200	22491493	922	922	922	922	0
26	20250114	184100	22491493	922	922	922	922	0
27	20250114	184000	22491493	922	922	922	922	0
28	20250114	183900	22491493	922	922	922	922	0
29	20250114	183800	22491493	922	922	922	922	0
30	20250114	183700	22491493	922	922	922	922	0
31	20250114	183600	22491493	922	922	922	922	0
32	20250114	183500	22491493	922	922	922	922	418
33	20250114	183400	22491493	922	922	922	922	0
34	20250114	183300	22491493	922	922	922	922	0
35	20250114	183200	22491493	922	922	922	922	0
36	20250114	183100	22491493	922	922	922	922	0
37	20250114	183000	22491493	922	922	922	922	0
38	20250114	182900	22491493	922	922	922	922	0
39	20250114	182800	22491493	922	922	922	922	0
40	20250114	182700	22491493	922	922	922	922	0
41	20250114	182600	22491493	922	922	922	922	0
42	20250114	182500	22491493	922	922	922	922	0
43	20250114	182400	22491493	922	922	922	922	0
44	20250114	182300	22491493	922	922	922	922	0
45	20250114	182200	22491493	922	922	922	922	0
46	20250114	182100	22491493	922	922	922	922	0
47	20250114	182000	22491493	922	922	922	922	0
48	20250114	181900	22491493	922	922	922	922	0
49	20250114	181800	22491493	922	922	922	922	0
50	20250114	181700	22491493	922	922	922	922	0
51	20250114	181600	22491493	922	922	922	922	0
52	20250114	181500	22491493	922	922	922	922	0
53	20250114	181400	22491493	922	922	922	922	0
54	20250114	181300	22491493	922	922	922	922	0
55	20250114	181200	22491493	922	922	922	922	0
56	20250114	181100	22491493	922	922	922	922	0
57	20250114	181000	22491493	922	922	922	922	0
58	20250114	180900	22491493	922	922	922	922	0
59	20250114	180800	22491493	922	922	922	922	0
60	20250114	180700	22491493	922	922	922	922	0
61	20250114	180600	22491493	922	922	922	922	0
62	20250114	180500	22491493	922	922	922	922	418
63	20250114	180400	22491493	922	922	922	922	0
64	20250114	180300	22491493	922	922	922	922	0
65	20250114	180200	22491493	922	922	922	922	0
66	20250114	180100	22491493	922	922	922	922	0
67	20250114	180000	22491493	922	922	922	922	0
68	20250114	175900	22491493	922	922	922	922	0
69	20250114	175800	22491493	922	922	922	922	0
70	20250114	175700	22491493	922	922	922	922	0
71	20250114	175600	22491493	922	922	922	922	0
72	20250114	175500	22491493	922	922	922	922	0
73	20250114	175400	22491493	922	922	922	922	0
74	20250114	175300	22491493	922	922	922	922	0
75	20250114	175200	22491493	922	922	922	922	0
76	20250114	175100	22491493	922	922	922	922	0
77	20250114	175000	22491493	922	922	922	922	0
78	20250114	174900	22491493	922	922	922	922	0
79	20250114	174800	22491493	922	922	922	922	0
80	20250114	174700	22491493	922	922	922	922	0
81	20250114	174600	22491493	922	922	922	922	0
82	20250114	174500	22491493	922	922	922	922	0
83	20250114	174400	22491493	922	922	922	922	0
84	20250114	174300	22491493	922	922	922	922	0
85	20250114	174200	22491493	922	922	922	922	0
86	20250114	174100	22491493	922	922	922	922	0
87	20250114	174000	22491493	922	922	922	922	0
88	20250114	173900	22491493	922	922	922	922	0
89	20250114	173800	22491493	922	922	922	922	0
90	20250114	173700	22491493	922	922	922	922	0
91	20250114	173600	22491493	922	922	922	922	0
92	20250114	173500	22491493	922	922	922	922	418
93	20250114	173400	22491493	922	922	922	922	0
94	20250114	173300	22491493	922	922	922	922	0
95	20250114	173200	22491493	922	922	922	922	0
96	20250114	173100	22491493	922	922	922	922	0
97	20250114	173000	22491493	922	922	922	922	0
98	20250114	172900	22491493	922	922	922	922	0
99	20250114	172800	22491493	922	922	922	922	0
100	20250114	172700	22491493	922	922	922	922	0
101	20250114	172600	22491493	922	922	922	922	0
102	20250114	172500	22491493	922	922	922	922	0
103	20250114	172400	22491493	922	922	922	922	0
104	20250114	172300	22491493	922	922	922	922	0
105	20250114	172200	22491493	922	922	922	922	0
106	20250114	172100	22491493	922	922	922	922	0
107	20250114	172000	22491493	922	922	922	922	0
108	20250114	171900	22491493	922	922	922	922	0
109	20250114	171800	22491493	922	922	922	922	0
110	20250114	171700	22491493	922	922	922	922	0
111	20250114	171600	22491493	922	922	922	922	0
112	20250114	171500	22491493	922	922	922	922	0
113	20250114	171400	22491493	922	922	922	922	0
114	20250114	171300	22491493	922	922	922	922	0
115	20250114	171200	22491493	922	922	922	922	0
116	20250114	171100	22491493	922	922	922	922	0
117	20250114	171000	22491493	922	922	922	922	0
118	20250114	170900	22491493	922	922	922	922	0
119	20250114	170800	22491493	922	922	922	922	0
120	20250114	170700	22491493	922	922	922	922	0
121	20250114	170600	22491493	922	922	922	922	0
122	20250114	170500	22491493	922	922	922	922	418
123	20250114	170400	22491493	922	922	922	922	0
124	20250114	170300	22491493	922	922	922	922	0
125	20250114	170200	22491493	922	922	922	922	0
126	20250114	170100	22491493	922	922	922	922	0
127	20250114	170000	22491493	922	922	922	922	0
128	20250114	165900	22491493	922	922	922	922	0
129	20250114	165800	22491493	922	922	922	922	0
130	20250114	165700	22491493	922	922	922	922	0
131	20250114	165600	22491493	922	922	922	922	0
132	20250114	165500	22491493	922	922	922	922	0
133	20250114	165400	22491493	922	922	922	922	0
134	20250114	165300	22491493	922	922	922	922	0
135	20250114	165200	22491493	922	922	922	922	0
136	20250114	165100	22491493	922	922	922	922	0
137	20250114	165000	22491493	922	922	922	922	0
138	20250114	164900	22491493	922	922	922	922	0
139	20250114	164800	22491493	922	922	922	922	0
140	20250114	164700	22491493	922	922	922	922	0
141	20250114	164600	22491493	922	922	922	922	0
142	20250114	164500	22491493	922	922	922	922	0
143	20250114	164400	22491493	922	922	922	922	0
144	20250114	164300	22491493	922	922	922	922	0
145	20250114	164200	22491493	922	922	922	922	0
146	20250114	164100	22491493	922	922	922	922	0
147	20250114	164000	22491493	922	922	922	922	0
148	20250114	163900	22491493	922	922	922	922	0
149	20250114	163800	22491493	922	922	922	922	0
150	20250114	163700	22491493	922	922	922	922	0
151	20250114	163600	22491493	922	922	922	922	0
152	20250114	163500	22491493	922	922	922	922	418
153	20250114	163400	22491493	922	922	922	922	0
154	20250114	163300	22491493	922	922	922	922	0
155	20250114	163200	22491493	922	922	922	922	0
156	20250114	163100	22491493	922	922	922	922	0
157	20250114	163000	22491493	922	922	922	922	0
158	20250114	162900	22491493	922	922	922	922	0
159	20250114	162800	22491493	922	922	922	922	0
160	20250114	162700	22491493	922	922	922	922	0
161	20250114	162600	22491493	922	922	922	922	0
162	20250114	162500	22491493	922	922	922	922	0
163	20250114	162400	22491493	922	922	922	922	0
164	20250114	162300	22491493	922	922	922	922	0
165	20250114	162200	22491493	922	922	922	922	0
166	20250114	162100	22491493	922	922	922	922	0
167	20250114	162000	22491493	922	922	922	922	0
168	20250114	161900	22491493	922	922	922	922	0
169	20250114	161800	22491493	922	922	922	922	0
170	20250114	161700	22491493	922	922	922	922	0
171	20250114	161600	22491493	922	922	922	922	0
172	20250114	161500	22491493	922	922	922	922	0
173	20250114	161400	22491493	922	922	922	922	0
174	20250114	161300	22491493	922	922	922	922	0
175	20250114	161200	22491493	922	922	922	922	0
176	20250114	161100	22491493	922	922	922	922	0
177	20250114	161000	22491493	922	922	922	922	0
178	20250114	160900	22491493	922	922	922	922	0
179	20250114	160800	22491493	922	922	922	922	0
180	20250114	160700	22491493	922	922	922	922	0
181	20250114	160600	22491493	922	922	922	922	0
182	20250114	160500	22491493	922	922	922	922	418
183	20250114	160400	22491493	922	922	922	922	0
184	20250114	160300	22491493	922	922	922	922	0
185	20250114	160200	22491493	922	922	922	922	0
186	20250114	160100	22491493	922	922	922	922	0
187	20250114	160000	22491493	922	922	922	922	0
188	20250114	155900	22491493	922	922	922	922	0
189	20250114	155800	22491493	922	922	922	922	0
190	20250114	155700	22491493	922	922	922	922	0
191	20250114	155600	22491493	922	922	922	922	0
192	20250114	155500	22491493	922	922	922	922	0
193	20250114	155400	22491493	922	922	922	922	0
194	20250114	155300	22491493	922	922	922	922	0
195	20250114	155200	22491493	922	922	922	922	0
196	20250114	155100	22491493	922	922	922	922	0
197	20250114	155000	22491493	922	922	922	922	0
198	20250114	154900	22491493	922	922	922	922	0
199	20250114	154800	22491493	922	922	922	922	0
200	20250114	154700	22491493	922	922	922	922	0
201	20250114	154600	22491493	922	922	922	922	0
202	20250114	154500	22491493	922	922	922	922	0
203	20250114	154400	22491493	922	922	922	922	0
204	20250114	154300	22491493	922	922	922	922	0
205	20250114	154200	22491493	922	922	922	922	0
206	20250114	154100	22491493	922	922	922	922	0
207	20250114	154000	22491493	922	922	922	922	0
208	20250114	153900	22491493	922	922	922	922	0
209	20250114	153800	22491493	922	922	922	922	0
210	20250114	153700	22491493	922	922	922	922	0
211	20250114	153600	22491493	922	922	922	922	0
212	20250114	153500	22491493	922	922	922	922	418
213	20250114	153400	22491493	922	922	922	922	0
214	20250114	153300	22491493	922	922	922	922	0
215	20250114	153200	22491493	922	922	922	922	0
216	20250114	153100	22491493	922	922	922	922	0
217	20250114	153000	22491493	922	922	922	922	418
218	20250114	152900	22106097	923	923	923	923	0
219	20250114	152800	22106097	923	923	923	923	0
220	20250114	152700	22106097	923	923	923	923	0
221	20250114	152600	22106097	923	923	923	923	0
222	20250114	152500	22106097	923	923	923	923	0
223	20250114	152400	22106097	923	923	923	923	0
224	20250114	152300	22106097	923	923	923	923	0
225	20250114	152200	22106097	923	923	923	923	0
226	20250114	152100	22106097	923	923	923	923	0
227	20250114	152000	22106097	923	923	923	923	0
228	20250114	151900	22106097	923	923	923	923	0
229	20250114	151800	22106097	923	924	924	923	7
230	20250114	151700	22099632	924	924	924	924	0
231	20250114	151600	22099632	924	924	924	924	0
232	20250114	151500	22099632	924	925	925	924	3
233	20250114	151400	22096859	926	926	926	926	0
234	20250114	151300	22096859	926	926	926	926	0
235	20250114	151200	22096859	926	926	926	926	0
236	20250114	151100	22096859	926	926	926	926	0
237	20250114	151000	22096859	926	926	926	926	0
238	20250114	150900	22096859	926	926	926	926	0
239	20250114	150800	22096859	926	926	926	926	0
240	20250114	150700	22096859	926	926	926	926	0
241	20250114	150600	22096859	926	926	926	926	0
242	20250114	150500	22096859	926	926	926	926	0
243	20250114	150400	22096859	926	926	926	926	0
244	20250114	150300	22096859	926	926	926	926	0
245	20250114	150200	22096859	926	926	926	926	0
246	20250114	150100	22096859	926	926	926	926	19
247	20250114	150000	22079265	926	926	926	926	0
248	20250114	145900	22079265	926	926	926	926	0
249	20250114	145800	22079265	926	926	926	926	0
250	20250114	145700	22079265	926	926	926	926	0
251	20250114	145600	22079265	926	926	926	926	0
252	20250114	145500	22079265	926	926	926	926	0
253	20250114	145400	22079265	926	926	926	926	0
254	20250114	145300	22079265	926	926	926	926	0
255	20250114	145200	22079265	926	926	926	926	0
256	20250114	145100	22079265	926	926	926	926	0
257	20250114	145000	22079265	926	926	926	926	0
258	20250114	144900	22079265	926	926	926	926	0
259	20250114	144800	22079265	926	926	926	926	0
260	20250114	144700	22079265	926	926	926	926	0
261	20250114	144600	22079265	926	926	926	926	0
262	20250114	144500	22079265	926	926	926	926	0
263	20250114	144400	22079265	926	926	926	926	0
264	20250114	144300	22079265	926	926	926	926	0
265	20250114	144200	22079265	926	926	926	926	0
266	20250114	144100	22079265	926	918	926	918	100
267	20250114	144000	21987309	927	927	927	927	13
268	20250114	143900	21975258	926	926	926	926	0
269	20250114	143800	21975258	926	926	926	926	0
270	20250114	143700	21975258	926	926	926	926	0
271	20250114	143600	21975258	926	926	926	926	0
272	20250114	143500	21975258	926	926	926	926	500
273	20250114	143400	21512258	926	926	926	926	0
274	20250114	143300	21512258	926	926	926	926	0
275	20250114	143200	21512258	926	926	926	926	0
276	20250114	143100	21512258	926	926	926	926	0
277	20250114	143000	21512258	926	926	926	926	0
278	20250114	142900	21512258	926	926	926	926	0
279	20250114	142800	21512258	926	926	926	926	0
280	20250114	142700	21512258	926	926	926	926	0
281	20250114	142600	21512258	926	926	926	926	0
282	20250114	142500	21512258	926	926	926	926	0
283	20250114	142400	21512258	926	926	926	926	0
284	20250114	142300	21512258	926	926	926	926	0
285	20250114	142200	21512258	926	926	926	926	0
286	20250114	142100	21512258	926	926	926	926	0
287	20250114	142000	21512258	926	926	926	926	0
288	20250114	141900	21512258	926	926	926	926	0
289	20250114	141800	21512258	926	926	926	926	0
290	20250114	141700	21512258	926	926	926	926	2
291	20250114	141600	21510406	917	917	917	917	0
292	20250114	141500	21510406	917	917	917	917	0
293	20250114	141400	21510406	917	917	917	917	0
294	20250114	141300	21510406	917	918	918	917	78
295	20250114	141200	21438830	927	924	927	924	310
296	20250114	141100	21152361	924	924	924	924	0
297	20250114	141000	21152361	924	924	924	924	0
298	20250114	140900	21152361	924	924	924	924	0
299	20250114	140800	21152361	924	924	924	924	0
300	20250114	140700	21152361	924	924	924	924	0
301	20250114	140600	21152361	924	924	924	924	0
302	20250114	140500	21152361	924	924	924	924	0
303	20250114	140400	21152361	924	924	924	924	0
304	20250114	140300	21152361	924	924	924	924	0
305	20250114	140200	21152361	924	924	924	924	0
306	20250114	140100	21152361	924	924	924	924	0
307	20250114	140000	21152361	924	924	924	924	0
308	20250114	135900	21152361	924	924	924	924	0
309	20250114	135800	21152361	924	924	924	924	0
310	20250114	135700	21152361	924	924	924	924	0
311	20250114	135600	21152361	924	924	924	924	0
312	20250114	135500	21152361	924	924	924	924	1
313	20250114	135400	21151437	917	917	917	917	0
314	20250114	135300	21151437	917	917	917	917	0
315	20250114	135200	21151437	917	917	917	917	0
316	20250114	135100	21151437	917	917	917	917	0
317	20250114	135000	21151437	917	917	917	917	0
318	20250114	134900	21151437	917	917	917	917	0
319	20250114	134800	21151437	917	917	917	917	0
320	20250114	134700	21151437	917	917	917	917	0
321	20250114	134600	21151437	917	917	917	917	92
322	20250114	134500	21067073	916	916	916	916	0
323	20250114	134400	21067073	916	916	916	916	0
324	20250114	134300	21067073	916	916	916	916	0
325	20250114	134200	21067073	916	916	916	916	0
326	20250114	134100	21067073	916	916	916	916	0
327	20250114	134000	21067073	916	917	917	916	850
328	20250114	133900	20288358	917	918	918	917	760
329	20250114	133800	19591281	918	918	918	918	0
330	20250114	133700	19591281	918	918	918	918	0
331	20250114	133600	19591281	918	918	918	918	0
332	20250114	133500	19591281	918	918	918	918	0
333	20250114	133400	19591281	918	918	918	918	0
334	20250114	133300	19591281	918	918	918	918	0
335	20250114	133200	19591281	918	918	918	918	0
336	20250114	133100	19591281	918	918	918	918	0
337	20250114	133000	19591281	918	918	918	918	0
338	20250114	132900	19591281	918	918	918	918	0
339	20250114	132800	19591281	918	918	918	918	0
340	20250114	132700	19591281	918	918	918	918	43
341	20250114	132600	19551807	924	924	924	924	0
342	20250114	132500	19551807	924	924	924	924	0
343	20250114	132400	19551807	924	924	924	924	0
344	20250114	132300	19551807	924	924	924	924	0
345	20250114	132200	19551807	924	924	924	924	2
346	20250114	132100	19549959	923	923	923	923	0
347	20250114	132000	19549959	923	918	923	917	251
348	20250114	131900	19319778	918	919	919	918	78
349	20250114	131800	19248146	926	926	926	926	0
350	20250114	131700	19248146	926	926	926	926	0
351	20250114	131600	19248146	926	926	926	926	6
352	20250114	131500	19242590	928	928	928	928	0
353	20250114	131400	19242590	928	928	928	928	0
354	20250114	131300	19242590	928	928	928	928	0
355	20250114	131200	19242590	928	928	928	928	0
356	20250114	131100	19242590	928	928	928	928	0
357	20250114	131000	19242590	928	928	928	928	0
358	20250114	130900	19242590	928	928	928	928	0
359	20250114	130800	19242590	928	928	928	928	0
360	20250114	130700	19242590	928	928	928	928	0
361	20250114	130600	19242590	928	928	928	928	0
362	20250114	130500	19242590	928	928	928	928	0
363	20250114	130400	19242590	928	928	928	928	0
364	20250114	130300	19242590	928	928	928	928	1
365	20250114	130200	19241662	920	920	920	920	84
366	20250114	130100	19164382	929	929	929	929	0
367	20250114	130000	19164382	929	929	929	929	0
368	20250114	125900	19164382	929	929	929	929	0
369	20250114	125800	19164382	929	925	929	925	37
370	20250114	125700	19130108	925	925	925	925	0
371	20250114	125600	19130108	925	925	925	925	0
372	20250114	125500	19130108	925	925	925	925	0
373	20250114	125400	19130108	925	925	925	925	0
374	20250114	125300	19130108	925	925	925	925	0
375	20250114	125200	19130108	925	917	925	916	81
376	20250114	125100	19055838	926	926	926	926	0
377	20250114	125000	19055838	926	926	926	926	0
378	20250114	124900	19055838	926	926	926	926	0
379	20250114	124800	19055838	926	926	926	926	0
380	20250114	124700	19055838	926	926	926	926	0
381	20250114	124600	19055838	926	926	926	926	0
382	20250114	124500	19055838	926	926	926	926	4
383	20250114	124400	19052134	927	927	927	927	0
384	20250114	124300	19052134	927	927	927	927	0
385	20250114	124200	19052134	927	927	927	927	0
386	20250114	124100	19052134	927	927	927	927	0
387	20250114	124000	19052134	927	927	927	927	0
388	20250114	123900	19052134	927	927	927	927	0
389	20250114	123800	19052134	927	927	927	927	0
390	20250114	123700	19052134	927	927	927	927	0
391	20250114	123600	19052134	927	927	927	927	0
392	20250114	123500	19052134	927	927	927	927	0
393	20250114	123400	19052134	927	927	927	927	0
394	20250114	123300	19052134	927	927	927	927	0
395	20250114	123200	19052134	927	927	927	927	0
396	20250114	123100	19052134	927	927	927	927	0
397	20250114	123000	19052134	927	927	927	927	0
398	20250114	122900	19052134	927	927	927	927	0
399	20250114	122800	19052134	927	927	927	927	0
400	20250114	122700	19052134	927	927	927	927	0
401	20250114	122600	19052134	927	917	927	917	1000
402	20250114	122500	18133267	915	917	917	915	2032
403	20250114	122400	16271628	918	918	918	918	0
404	20250114	122300	16271628	918	918	918	918	0
405	20250114	122200	16271628	918	918	918	918	0
406	20250114	122100	16271628	918	918	918	918	20
407	20250114	122000	16253268	919	919	919	919	10
408	20250114	121900	16244078	919	919	919	919	0
409	20250114	121800	16244078	919	919	919	919	0
410	20250114	121700	16244078	919	919	919	919	0
411	20250114	121600	16244078	919	919	919	919	0
412	20250114	121500	16244078	919	919	919	919	0
413	20250114	121400	16244078	919	919	919	919	0
414	20250114	121300	16244078	919	919	919	919	0
415	20250114	121200	16244078	919	919	919	919	0
416	20250114	121100	16244078	919	919	919	919	0
417	20250114	121000	16244078	919	919	919	919	0
418	20250114	120900	16244078	919	919	919	919	4
419	20250114	120800	16240402	919	919	919	919	5
420	20250114	120700	16235807	919	919	919	919	8
421	20250114	120600	16228455	918	918	918	918	0
422	20250114	120500	16228455	918	918	918	918	0
423	20250114	120400	16228455	918	919	919	918	252
424	20250114	120300	15997117	918	918	918	918	0
425	20250114	120200	15997117	918	918	918	918	0
426	20250114	120100	15997117	918	918	918	918	0
427	20250114	120000	15997117	918	918	918	918	0
428	20250114	115900	15997117	918	918	918	918	0
429	20250114	115800	15997117	918	918	918	918	79
430	20250114	115700	15924595	920	920	920	920	0
431	20250114	115600	15924595	920	920	920	920	0
432	20250114	115500	15924595	920	920	920	920	0
433	20250114	115400	15924595	920	920	920	920	0
434	20250114	115300	15924595	920	920	920	920	0
435	20250114	115200	15924595	920	920	920	920	0
436	20250114	115100	15924595	920	920	920	920	0
437	20250114	115000	15924595	920	920	920	920	0
438	20250114	114900	15924595	920	920	920	920	0
439	20250114	114800	15924595	920	920	920	920	0
440	20250114	114700	15924595	920	920	920	920	0
441	20250114	114600	15924595	920	920	920	920	0
442	20250114	114500	15924595	920	920	920	920	0
443	20250114	114400	15924595	920	920	920	920	0
444	20250114	114300	15924595	920	920	920	920	0
445	20250114	114200	15924595	920	920	920	920	0
446	20250114	114100	15924595	920	920	920	920	0
447	20250114	114000	15924595	920	920	920	920	60
448	20250114	113900	15869395	920	920	920	920	0
449	20250114	113800	15869395	920	920	920	920	0
450	20250114	113700	15869395	920	920	920	920	682
451	20250114	113600	15241955	917	917	917	917	0
452	20250114	113500	15241955	917	917	917	917	0
453	20250114	113400	15241955	917	917	917	917	0
454	20250114	113300	15241955	917	917	917	917	0
455	20250114	113200	15241955	917	917	917	917	0
456	20250114	113100	15241955	917	917	917	917	79
457	20250114	113000	15169512	916	916	916	916	0
458	20250114	112900	15169512	916	916	916	916	0
459	20250114	112800	15169512	916	916	916	916	0
460	20250114	112700	15169512	916	916	916	916	0
461	20250114	112600	15169512	916	916	916	916	218
462	20250114	112500	14969824	914	914	914	914	0
463	20250114	112400	14969824	914	914	914	914	0
464	20250114	112300	14969824	914	914	914	914	0
465	20250114	112200	14969824	914	914	914	914	0
466	20250114	112100	14969824	914	914	914	914	0
467	20250114	112000	14969824	914	914	914	914	0
468	20250114	111900	14969824	914	914	914	914	0
469	20250114	111800	14969824	914	914	914	914	0
470	20250114	111700	14969824	914	915	915	914	1300
471	20250114	111600	13781289	920	920	920	920	0
472	20250114	111500	13781289	920	920	920	920	250
473	20250114	111400	13551289	920	920	920	920	0
474	20250114	111300	13551289	920	920	920	920	0
475	20250114	111200	13551289	920	920	920	920	0
476	20250114	111100	13551289	920	920	920	920	0
477	20250114	111000	13551289	920	920	920	920	0
478	20250114	110900	13551289	920	920	920	920	1
479	20250114	110800	13550369	915	915	915	915	0
480	20250114	110700	13550369	915	915	915	915	0
481	20250114	110600	13550369	915	915	915	915	0
482	20250114	110500	13550369	915	915	915	915	0
483	20250114	110400	13550369	915	915	915	915	488
484	20250114	110300	13103849	914	914	914	914	0
485	20250114	110200	13103849	914	914	914	914	0
486	20250114	110100	13103849	914	914	914	914	958
487	20250114	110000	12228237	914	919	919	914	3000
488	20250114	105900	9484217	920	920	920	920	0
489	20250114	105800	9484217	920	920	920	920	0
490	20250114	105700	9484217	920	920	920	920	0
491	20250114	105600	9484217	920	920	920	920	21
492	20250114	105500	9464897	920	920	920	920	600
493	20250114	105400	8912897	919	919	919	919	0
494	20250114	105300	8912897	919	919	919	919	1
495	20250114	105200	8911978	919	919	919	919	0
496	20250114	105100	8911978	919	919	919	919	0
497	20250114	105000	8911978	919	920	920	919	672
498	20250114	104900	8293742	920	920	920	920	0
499	20250114	104800	8293742	920	920	920	920	0
500	20250114	104700	8293742	920	920	920	920	0
501	20250114	104600	8293742	920	920	920	920	0
502	20250114	104500	8293742	920	920	920	920	0
503	20250114	104400	8293742	920	920	920	920	0
504	20250114	104300	8293742	920	920	920	920	0
505	20250114	104200	8293742	920	920	920	920	0
506	20250114	104100	8293742	920	920	920	920	0
507	20250114	104000	8293742	920	921	921	920	285
508	20250114	103900	8031477	920	920	920	920	225
509	20250114	103800	7824477	920	920	920	920	0
510	20250114	103700	7824477	920	925	925	920	81
511	20250114	103600	7749757	925	927	927	925	1964
512	20250114	103500	5932322	928	928	928	928	0
513	20250114	103400	5932322	928	928	928	928	0
514	20250114	103300	5932322	928	928	928	928	0
515	20250114	103200	5932322	928	928	928	928	0
516	20250114	103100	5932322	928	928	928	928	0
517	20250114	103000	5932322	928	928	928	928	0
518	20250114	102900	5932322	928	928	928	928	0
519	20250114	102800	5932322	928	928	928	928	0
520	20250114	102700	5932322	928	928	928	928	0
521	20250114	102600	5932322	928	928	928	928	0
522	20250114	102500	5932322	928	928	928	928	0
523	20250114	102400	5932322	928	928	928	928	0
524	20250114	102300	5932322	928	928	928	928	0
525	20250114	102200	5932322	928	928	928	928	37
526	20250114	102100	5897986	929	929	929	929	0
527	20250114	102000	5897986	929	929	929	929	0
528	20250114	101900	5897986	929	929	929	929	0
529	20250114	101800	5897986	929	929	929	929	0
530	20250114	101700	5897986	929	929	929	929	0
531	20250114	101600	5897986	929	929	929	929	0
532	20250114	101500	5897986	929	929	929	929	0
533	20250114	101400	5897986	929	929	929	929	0
534	20250114	101300	5897986	929	932	932	929	2126
535	20250114	101200	3918657	933	933	933	933	2
536	20250114	101100	3916791	933	933	933	933	0
537	20250114	101000	3916791	933	933	933	933	0
538	20250114	100900	3916791	933	933	933	933	0
539	20250114	100800	3916791	933	933	933	933	6
540	20250114	100700	3911193	932	932	932	932	0
541	20250114	100600	3911193	932	932	932	932	30
542	20250114	100500	3883233	932	932	932	932	156
543	20250114	100400	3737841	933	933	933	933	0
544	20250114	100300	3737841	933	933	933	933	0
545	20250114	100200	3737841	933	933	933	933	0
546	20250114	100100	3737841	933	933	933	933	0
547	20250114	100000	3737841	933	933	933	933	0
548	20250114	095900	3737841	933	933	933	933	0
549	20250114	095800	3737841	933	933	933	933	0
550	20250114	095700	3737841	933	933	933	933	0
551	20250114	095600	3737841	933	933	933	933	5
552	20250114	095500	3733176	933	933	933	933	11
553	20250114	095400	3722913	933	933	933	933	0
554	20250114	095300	3722913	933	933	933	933	0
555	20250114	095200	3722913	933	933	933	933	0
556	20250114	095100	3722913	933	933	933	933	6
557	20250114	095000	3717315	933	933	933	933	0
558	20250114	094900	3717315	933	933	933	933	0
559	20250114	094800	3717315	933	933	933	933	0
560	20250114	094700	3717315	933	933	933	933	0
561	20250114	094600	3717315	933	933	933	933	0
562	20250114	094500	3717315	933	933	933	933	0
563	20250114	094400	3717315	933	933	933	933	9
564	20250114	094300	3708918	933	933	933	933	0
565	20250114	094200	3708918	933	933	933	933	2
566	20250114	094100	3707052	933	933	933	933	0
567	20250114	094000	3707052	933	933	933	933	1741
568	20250114	093900	2082699	938	938	938	938	0
569	20250114	093800	2082699	938	938	938	938	0
570	20250114	093700	2082699	938	938	938	938	0
571	20250114	093600	2082699	938	938	938	938	0
572	20250114	093500	2082699	938	938	938	938	0
573	20250114	093400	2082699	938	938	938	938	0
574	20250114	093300	2082699	938	938	938	938	0
575	20250114	093200	2082699	938	938	938	938	0
576	20250114	093100	2082699	938	938	938	938	0
577	20250114	093000	2082699	938	938	938	938	0
578	20250114	092900	2082699	938	938	938	938	0
579	20250114	092800	2082699	938	938	938	938	0
580	20250114	092700	2082699	938	938	938	938	0
581	20250114	092600	2082699	938	938	938	938	0
582	20250114	092500	2082699	938	938	938	938	0
583	20250114	092400	2082699	938	938	938	938	0
584	20250114	092300	2082699	938	938	938	938	0
585	20250114	092200	2082699	938	938	938	938	0
586	20250114	092100	2082699	938	938	938	938	0
587	20250114	092000	2082699	938	938	938	938	0
588	20250114	091900	2082699	938	938	938	938	0
589	20250114	091800	2082699	938	938	938	938	1
590	20250114	091700	2081761	934	934	934	934	0
591	20250114	091600	2081761	934	934	934	934	0
592	20250114	091500	2081761	934	934	934	934	409
593	20250114	091400	1699755	940	940	940	940	0
594	20250114	091300	1699755	940	940	940	940	0
595	20250114	091200	1699755	940	940	940	940	0
596	20250114	091100	1699755	940	940	940	940	0
597	20250114	091000	1699755	940	940	940	940	980
598	20250114	090900	778555	942	942	942	942	0
599	20250114	090800	778555	942	942	942	942	0
600	20250114	090700	778555	942	942	942	942	0
601	20250114	090600	778555	942	942	942	942	0
602	20250114	090500	778555	942	942	942	942	0
603	20250114	090400	778555	942	942	942	942	0
604	20250114	090300	778555	942	942	942	942	0
605	20250114	090200	778555	942	942	942	942	0
606	20250114	090100	778555	942	942	942	942	2
607	20250114	090000	776671	934	942	942	934	829