KissMeData/018620/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	190500	21069165	936	936	936	936	285
3	20250116	190400	21069165	936	936	936	936	0
4	20250116	190300	21069165	936	936	936	936	0
5	20250116	190200	21069165	936	936	936	936	0
6	20250116	190100	21069165	936	936	936	936	0
7	20250116	190000	21069165	936	936	936	936	0
8	20250116	185900	21069165	936	936	936	936	0
9	20250116	185800	21069165	936	936	936	936	0
10	20250116	185700	21069165	936	936	936	936	0
11	20250116	185600	21069165	936	936	936	936	0
12	20250116	185500	21069165	936	936	936	936	0
13	20250116	185400	21069165	936	936	936	936	0
14	20250116	185300	21069165	936	936	936	936	0
15	20250116	185200	21069165	936	936	936	936	0
16	20250116	185100	21069165	936	936	936	936	0
17	20250116	185000	21069165	936	936	936	936	0
18	20250116	184900	21069165	936	936	936	936	0
19	20250116	184800	21069165	936	936	936	936	0
20	20250116	184700	21069165	936	936	936	936	0
21	20250116	184600	21069165	936	936	936	936	0
22	20250116	184500	21069165	936	936	936	936	0
23	20250116	184400	21069165	936	936	936	936	0
24	20250116	184300	21069165	936	936	936	936	0
25	20250116	184200	21069165	936	936	936	936	0
26	20250116	184100	21069165	936	936	936	936	0
27	20250116	184000	21069165	936	936	936	936	0
28	20250116	183900	21069165	936	936	936	936	0
29	20250116	183800	21069165	936	936	936	936	0
30	20250116	183700	21069165	936	936	936	936	0
31	20250116	183600	21069165	936	936	936	936	0
32	20250116	183500	21069165	936	936	936	936	285
33	20250116	183400	21069165	936	936	936	936	0
34	20250116	183300	21069165	936	936	936	936	0
35	20250116	183200	21069165	936	936	936	936	0
36	20250116	183100	21069165	936	936	936	936	0
37	20250116	183000	21069165	936	936	936	936	0
38	20250116	182900	21069165	936	936	936	936	0
39	20250116	182800	21069165	936	936	936	936	0
40	20250116	182700	21069165	936	936	936	936	0
41	20250116	182600	21069165	936	936	936	936	0
42	20250116	182500	21069165	936	936	936	936	0
43	20250116	182400	21069165	936	936	936	936	0
44	20250116	182300	21069165	936	936	936	936	0
45	20250116	182200	21069165	936	936	936	936	0
46	20250116	182100	21069165	936	936	936	936	0
47	20250116	182000	21069165	936	936	936	936	0
48	20250116	181900	21069165	936	936	936	936	0
49	20250116	181800	21069165	936	936	936	936	0
50	20250116	181700	21069165	936	936	936	936	0
51	20250116	181600	21069165	936	936	936	936	0
52	20250116	181500	21069165	936	936	936	936	0
53	20250116	181400	21069165	936	936	936	936	0
54	20250116	181300	21069165	936	936	936	936	0
55	20250116	181200	21069165	936	936	936	936	0
56	20250116	181100	21069165	936	936	936	936	0
57	20250116	181000	21069165	936	936	936	936	0
58	20250116	180900	21069165	936	936	936	936	0
59	20250116	180800	21069165	936	936	936	936	0
60	20250116	180700	21069165	936	936	936	936	0
61	20250116	180600	21069165	936	936	936	936	0
62	20250116	180500	21069165	936	936	936	936	285
63	20250116	180400	21069165	936	936	936	936	0
64	20250116	180300	21069165	936	936	936	936	0
65	20250116	180200	21069165	936	936	936	936	0
66	20250116	180100	21069165	936	936	936	936	0
67	20250116	180000	21069165	936	936	936	936	0
68	20250116	175900	21069165	936	936	936	936	0
69	20250116	175800	21069165	936	936	936	936	0
70	20250116	175700	21069165	936	936	936	936	0
71	20250116	175600	21069165	936	936	936	936	0
72	20250116	175500	21069165	936	936	936	936	0
73	20250116	175400	21069165	936	936	936	936	0
74	20250116	175300	21069165	936	936	936	936	0
75	20250116	175200	21069165	936	936	936	936	0
76	20250116	175100	21069165	936	936	936	936	0
77	20250116	175000	21069165	936	936	936	936	0
78	20250116	174900	21069165	936	936	936	936	0
79	20250116	174800	21069165	936	936	936	936	0
80	20250116	174700	21069165	936	936	936	936	0
81	20250116	174600	21069165	936	936	936	936	0
82	20250116	174500	21069165	936	936	936	936	0
83	20250116	174400	21069165	936	936	936	936	0
84	20250116	174300	21069165	936	936	936	936	0
85	20250116	174200	21069165	936	936	936	936	0
86	20250116	174100	21069165	936	936	936	936	0
87	20250116	174000	21069165	936	936	936	936	0
88	20250116	173900	21069165	936	936	936	936	0
89	20250116	173800	21069165	936	936	936	936	0
90	20250116	173700	21069165	936	936	936	936	0
91	20250116	173600	21069165	936	936	936	936	0
92	20250116	173500	21069165	936	936	936	936	285
93	20250116	173400	21069165	936	936	936	936	0
94	20250116	173300	21069165	936	936	936	936	0
95	20250116	173200	21069165	936	936	936	936	0
96	20250116	173100	21069165	936	936	936	936	0
97	20250116	173000	21069165	936	936	936	936	0
98	20250116	172900	21069165	936	936	936	936	0
99	20250116	172800	21069165	936	936	936	936	0
100	20250116	172700	21069165	936	936	936	936	0
101	20250116	172600	21069165	936	936	936	936	0
102	20250116	172500	21069165	936	936	936	936	0
103	20250116	172400	21069165	936	936	936	936	0
104	20250116	172300	21069165	936	936	936	936	0
105	20250116	172200	21069165	936	936	936	936	0
106	20250116	172100	21069165	936	936	936	936	0
107	20250116	172000	21069165	936	936	936	936	0
108	20250116	171900	21069165	936	936	936	936	0
109	20250116	171800	21069165	936	936	936	936	0
110	20250116	171700	21069165	936	936	936	936	0
111	20250116	171600	21069165	936	936	936	936	0
112	20250116	171500	21069165	936	936	936	936	0
113	20250116	171400	21069165	936	936	936	936	0
114	20250116	171300	21069165	936	936	936	936	0
115	20250116	171200	21069165	936	936	936	936	0
116	20250116	171100	21069165	936	936	936	936	0
117	20250116	171000	21069165	936	936	936	936	0
118	20250116	170900	21069165	936	936	936	936	0
119	20250116	170800	21069165	936	936	936	936	0
120	20250116	170700	21069165	936	936	936	936	0
121	20250116	170600	21069165	936	936	936	936	0
122	20250116	170500	21069165	936	936	936	936	285
123	20250116	170400	21069165	936	936	936	936	0
124	20250116	170300	21069165	936	936	936	936	0
125	20250116	170200	21069165	936	936	936	936	0
126	20250116	170100	21069165	936	936	936	936	0
127	20250116	170000	21069165	936	936	936	936	0
128	20250116	165900	21069165	936	936	936	936	0
129	20250116	165800	21069165	936	936	936	936	0
130	20250116	165700	21069165	936	936	936	936	0
131	20250116	165600	21069165	936	936	936	936	0
132	20250116	165500	21069165	936	936	936	936	0
133	20250116	165400	21069165	936	936	936	936	0
134	20250116	165300	21069165	936	936	936	936	0
135	20250116	165200	21069165	936	936	936	936	0
136	20250116	165100	21069165	936	936	936	936	0
137	20250116	165000	21069165	936	936	936	936	0
138	20250116	164900	21069165	936	936	936	936	0
139	20250116	164800	21069165	936	936	936	936	0
140	20250116	164700	21069165	936	936	936	936	0
141	20250116	164600	21069165	936	936	936	936	0
142	20250116	164500	21069165	936	936	936	936	0
143	20250116	164400	21069165	936	936	936	936	0
144	20250116	164300	21069165	936	936	936	936	0
145	20250116	164200	21069165	936	936	936	936	0
146	20250116	164100	21069165	936	936	936	936	0
147	20250116	164000	21069165	936	936	936	936	0
148	20250116	163900	21069165	936	936	936	936	0
149	20250116	163800	21069165	936	936	936	936	0
150	20250116	163700	21069165	936	936	936	936	0
151	20250116	163600	21069165	936	936	936	936	0
152	20250116	163500	21069165	936	936	936	936	285
153	20250116	163400	21069165	936	936	936	936	0
154	20250116	163300	21069165	936	936	936	936	0
155	20250116	163200	21069165	936	936	936	936	0
156	20250116	163100	21069165	936	936	936	936	0
157	20250116	163000	21069165	936	936	936	936	0
158	20250116	162900	21069165	936	936	936	936	0
159	20250116	162800	21069165	936	936	936	936	0
160	20250116	162700	21069165	936	936	936	936	0
161	20250116	162600	21069165	936	936	936	936	0
162	20250116	162500	21069165	936	936	936	936	0
163	20250116	162400	21069165	936	936	936	936	0
164	20250116	162300	21069165	936	936	936	936	0
165	20250116	162200	21069165	936	936	936	936	0
166	20250116	162100	21069165	936	936	936	936	0
167	20250116	162000	21069165	936	936	936	936	0
168	20250116	161900	21069165	936	936	936	936	0
169	20250116	161800	21069165	936	936	936	936	0
170	20250116	161700	21069165	936	936	936	936	0
171	20250116	161600	21069165	936	936	936	936	0
172	20250116	161500	21069165	936	936	936	936	0
173	20250116	161400	21069165	936	936	936	936	0
174	20250116	161300	21069165	936	936	936	936	0
175	20250116	161200	21069165	936	936	936	936	0
176	20250116	161100	21069165	936	936	936	936	0
177	20250116	161000	21069165	936	936	936	936	0
178	20250116	160900	21069165	936	936	936	936	0
179	20250116	160800	21069165	936	936	936	936	0
180	20250116	160700	21069165	936	936	936	936	0
181	20250116	160600	21069165	936	936	936	936	0
182	20250116	160500	21069165	936	936	936	936	285
183	20250116	160400	21069165	936	936	936	936	0
184	20250116	160300	21069165	936	936	936	936	0
185	20250116	160200	21069165	936	936	936	936	0
186	20250116	160100	21069165	936	936	936	936	0
187	20250116	160000	21069165	936	936	936	936	0
188	20250116	155900	21069165	936	936	936	936	0
189	20250116	155800	21069165	936	936	936	936	0
190	20250116	155700	21069165	936	936	936	936	0
191	20250116	155600	21069165	936	936	936	936	0
192	20250116	155500	21069165	936	936	936	936	0
193	20250116	155400	21069165	936	936	936	936	0
194	20250116	155300	21069165	936	936	936	936	0
195	20250116	155200	21069165	936	936	936	936	0
196	20250116	155100	21069165	936	936	936	936	0
197	20250116	155000	21069165	936	936	936	936	0
198	20250116	154900	21069165	936	936	936	936	0
199	20250116	154800	21069165	936	936	936	936	0
200	20250116	154700	21069165	936	936	936	936	0
201	20250116	154600	21069165	936	936	936	936	0
202	20250116	154500	21069165	936	936	936	936	0
203	20250116	154400	21069165	936	936	936	936	0
204	20250116	154300	21069165	936	936	936	936	0
205	20250116	154200	21069165	936	936	936	936	0
206	20250116	154100	21069165	936	936	936	936	0
207	20250116	154000	21069165	936	936	936	936	0
208	20250116	153900	21069165	936	936	936	936	0
209	20250116	153800	21069165	936	936	936	936	0
210	20250116	153700	21069165	936	936	936	936	0
211	20250116	153600	21069165	936	936	936	936	0
212	20250116	153500	21069165	936	936	936	936	285
213	20250116	153400	21069165	936	936	936	936	0
214	20250116	153300	21069165	936	936	936	936	0
215	20250116	153200	21069165	936	936	936	936	0
216	20250116	153100	21069165	936	936	936	936	0
217	20250116	153000	21069165	936	936	936	936	285
218	20250116	152900	20802405	938	938	938	938	0
219	20250116	152800	20802405	938	938	938	938	0
220	20250116	152700	20802405	938	938	938	938	0
221	20250116	152600	20802405	938	938	938	938	0
222	20250116	152500	20802405	938	938	938	938	0
223	20250116	152400	20802405	938	938	938	938	0
224	20250116	152300	20802405	938	938	938	938	0
225	20250116	152200	20802405	938	938	938	938	0
226	20250116	152100	20802405	938	938	938	938	0
227	20250116	152000	20802405	938	938	938	938	0
228	20250116	151900	20802405	938	938	938	938	0
229	20250116	151800	20802405	938	938	938	938	0
230	20250116	151700	20802405	938	938	938	938	0
231	20250116	151600	20802405	938	938	938	938	1
232	20250116	151500	20801467	934	934	934	934	0
233	20250116	151400	20801467	934	934	934	934	0
234	20250116	151300	20801467	934	934	934	934	0
235	20250116	151200	20801467	934	934	934	934	200
236	20250116	151100	20614667	934	934	934	934	100
237	20250116	151000	20521267	933	933	933	933	0
238	20250116	150900	20521267	933	933	933	933	0
239	20250116	150800	20521267	933	933	933	933	0
240	20250116	150700	20521267	933	933	933	933	0
241	20250116	150600	20521267	933	933	933	933	0
242	20250116	150500	20521267	933	933	933	933	0
243	20250116	150400	20521267	933	933	933	933	0
244	20250116	150300	20521267	933	933	933	933	0
245	20250116	150200	20521267	933	933	933	933	0
246	20250116	150100	20521267	933	933	933	933	75
247	20250116	150000	20451292	932	932	932	932	0
248	20250116	145900	20451292	932	932	932	932	0
249	20250116	145800	20451292	932	932	932	932	0
250	20250116	145700	20451292	932	932	932	932	0
251	20250116	145600	20451292	932	932	932	932	75
252	20250116	145500	20381392	932	932	932	932	0
253	20250116	145400	20381392	932	932	932	932	0
254	20250116	145300	20381392	932	932	932	932	0
255	20250116	145200	20381392	932	932	932	932	0
256	20250116	145100	20381392	932	932	932	932	75
257	20250116	145000	20311492	932	932	932	932	0
258	20250116	144900	20311492	932	932	932	932	0
259	20250116	144800	20311492	932	932	932	932	0
260	20250116	144700	20311492	932	932	932	932	0
261	20250116	144600	20311492	932	934	938	932	1098
262	20250116	144500	19287059	933	933	933	933	0
263	20250116	144400	19287059	933	933	933	933	0
264	20250116	144300	19287059	933	933	933	933	0
265	20250116	144200	19287059	933	933	933	933	0
266	20250116	144100	19287059	933	933	933	933	76
267	20250116	144000	19216151	938	938	938	938	0
268	20250116	143900	19216151	938	938	938	938	0
269	20250116	143800	19216151	938	938	938	938	1
270	20250116	143700	19215213	933	933	933	933	0
271	20250116	143600	19215213	933	934	934	933	76
272	20250116	143500	19144273	933	933	933	933	0
273	20250116	143400	19144273	933	933	933	933	0
274	20250116	143300	19144273	933	933	933	933	0
275	20250116	143200	19144273	933	933	933	933	0
276	20250116	143100	19144273	933	934	934	933	76
277	20250116	143000	19073301	933	933	933	933	0
278	20250116	142900	19073301	933	933	933	933	0
279	20250116	142800	19073301	933	933	933	933	0
280	20250116	142700	19073301	933	933	933	933	0
281	20250116	142600	19073301	933	935	935	933	76
282	20250116	142500	19002370	938	938	938	938	0
283	20250116	142400	19002370	938	938	938	938	1
284	20250116	142300	19001432	935	935	935	935	0
285	20250116	142200	19001432	935	935	935	935	0
286	20250116	142100	19001432	935	936	936	935	76
287	20250116	142000	18930340	935	935	935	935	0
288	20250116	141900	18930340	935	935	935	935	0
289	20250116	141800	18930340	935	935	935	935	0
290	20250116	141700	18930340	935	935	935	935	0
291	20250116	141600	18930340	935	937	937	935	76
292	20250116	141500	18859184	938	938	938	938	0
293	20250116	141400	18859184	938	938	938	938	0
294	20250116	141300	18859184	938	938	938	938	0
295	20250116	141200	18859184	938	938	938	938	0
296	20250116	141100	18859184	938	938	938	938	0
297	20250116	141000	18859184	938	938	938	938	26
298	20250116	140900	18834796	938	938	938	938	0
299	20250116	140800	18834796	938	938	938	938	0
300	20250116	140700	18834796	938	938	938	938	0
301	20250116	140600	18834796	938	938	938	938	0
302	20250116	140500	18834796	938	938	938	938	0
303	20250116	140400	18834796	938	938	938	938	9
304	20250116	140300	18826354	938	937	938	937	1000
305	20250116	140200	17889332	937	937	937	937	0
306	20250116	140100	17889332	937	937	937	937	0
307	20250116	140000	17889332	937	937	937	937	0
308	20250116	135900	17889332	937	937	937	937	3460
309	20250116	135800	14647312	937	937	937	937	0
310	20250116	135700	14647312	937	937	937	937	0
311	20250116	135600	14647312	937	937	937	937	0
312	20250116	135500	14647312	937	937	937	937	1000
313	20250116	135400	13710312	937	936	937	936	110
314	20250116	135300	13607338	936	936	936	936	0
315	20250116	135200	13607338	936	935	936	935	8
316	20250116	135100	13599854	935	935	935	935	32
317	20250116	135000	13569934	935	935	935	935	0
318	20250116	134900	13569934	935	935	935	935	0
319	20250116	134800	13569934	935	935	935	935	32
320	20250116	134700	13540014	935	935	935	935	32
321	20250116	134600	13510094	934	934	934	934	0
322	20250116	134500	13510094	934	934	934	934	0
323	20250116	134400	13510094	934	934	934	934	0
324	20250116	134300	13510094	934	934	934	934	0
325	20250116	134200	13510094	934	936	936	934	2300
326	20250116	134100	11361688	935	935	935	935	0
327	20250116	134000	11361688	935	935	935	935	0
328	20250116	133900	11361688	935	935	935	935	0
329	20250116	133800	11361688	935	935	935	935	0
330	20250116	133700	11361688	935	935	935	935	400
331	20250116	133600	10987688	936	936	936	936	0
332	20250116	133500	10987688	936	936	936	936	0
333	20250116	133400	10987688	936	936	936	936	64
334	20250116	133300	10927784	936	936	936	936	0
335	20250116	133200	10927784	936	936	936	936	0
336	20250116	133100	10927784	936	936	936	936	139
337	20250116	133000	10797680	937	937	937	937	0
338	20250116	132900	10797680	937	937	937	937	0
339	20250116	132800	10797680	937	937	937	937	0
340	20250116	132700	10797680	937	937	937	937	0
341	20250116	132600	10797680	937	937	937	937	0
342	20250116	132500	10797680	937	937	937	937	0
343	20250116	132400	10797680	937	937	937	937	0
344	20250116	132300	10797680	937	937	937	937	0
345	20250116	132200	10797680	937	937	937	937	0
346	20250116	132100	10797680	937	937	937	937	32
347	20250116	132000	10767696	937	937	937	937	33
348	20250116	131900	10736775	938	938	938	938	32
349	20250116	131800	10706759	938	938	938	938	0
350	20250116	131700	10706759	938	938	938	938	0
351	20250116	131600	10706759	938	938	938	938	0
352	20250116	131500	10706759	938	938	938	938	0
353	20250116	131400	10706759	938	938	938	938	0
354	20250116	131300	10706759	938	938	938	938	0
355	20250116	131200	10706759	938	938	938	938	0
356	20250116	131100	10706759	938	938	938	938	32
357	20250116	131000	10676743	938	939	939	938	98
358	20250116	130900	10584722	940	940	940	940	0
359	20250116	130800	10584722	940	940	940	940	0
360	20250116	130700	10584722	940	940	940	940	0
361	20250116	130600	10584722	940	940	940	940	32
362	20250116	130500	10554642	940	940	940	940	0
363	20250116	130400	10554642	940	940	940	940	0
364	20250116	130300	10554642	940	940	940	940	13
365	20250116	130200	10542422	940	940	940	940	0
366	20250116	130100	10542422	940	940	940	940	3
367	20250116	130000	10539602	940	940	940	940	3
368	20250116	125900	10536782	940	940	940	940	6
369	20250116	125800	10531142	940	940	940	940	0
370	20250116	125700	10531142	940	940	940	940	10
371	20250116	125600	10521742	940	940	940	940	0
372	20250116	125500	10521742	940	940	940	940	0
373	20250116	125400	10521742	940	940	940	940	1
374	20250116	125300	10520802	940	940	940	940	0
375	20250116	125200	10520802	940	940	940	940	1
376	20250116	125100	10519862	940	940	940	940	0
377	20250116	125000	10519862	940	938	940	938	1269
378	20250116	124900	9328360	938	937	938	937	1244
379	20250116	124800	8161732	937	937	937	937	0
380	20250116	124700	8161732	937	937	937	937	358
381	20250116	124600	7826286	937	937	937	937	0
382	20250116	124500	7826286	937	937	937	937	0
383	20250116	124400	7826286	937	937	937	937	0
384	20250116	124300	7826286	937	937	937	937	0
385	20250116	124200	7826286	937	937	937	937	1
386	20250116	124100	7825349	937	936	937	936	131
387	20250116	124000	7702701	936	936	936	936	0
388	20250116	123900	7702701	936	936	936	936	4
389	20250116	123800	7698957	936	936	936	936	0
390	20250116	123700	7698957	936	936	936	936	0
391	20250116	123600	7698957	936	936	936	936	54
392	20250116	123500	7648413	936	936	936	936	0
393	20250116	123400	7648413	936	936	936	936	0
394	20250116	123300	7648413	936	936	936	936	0
395	20250116	123200	7648413	936	936	936	936	0
396	20250116	123100	7648413	936	936	936	936	32
397	20250116	123000	7618461	935	935	935	935	0
398	20250116	122900	7618461	935	935	935	935	3
399	20250116	122800	7615656	936	936	936	936	0
400	20250116	122700	7615656	936	936	936	936	3
401	20250116	122600	7612848	935	935	935	935	902
402	20250116	122500	6769478	935	935	935	935	0
403	20250116	122400	6769478	935	935	935	935	96
404	20250116	122300	6679718	934	934	934	934	0
405	20250116	122200	6679718	934	934	934	934	0
406	20250116	122100	6679718	934	934	934	934	0
407	20250116	122000	6679718	934	934	934	934	131
408	20250116	121900	6557364	935	935	935	935	0
409	20250116	121800	6557364	935	935	935	935	0
410	20250116	121700	6557364	935	935	935	935	0
411	20250116	121600	6557364	935	935	935	935	0
412	20250116	121500	6557364	935	935	935	935	1
413	20250116	121400	6556429	935	935	935	935	0
414	20250116	121300	6556429	935	935	935	935	19
415	20250116	121200	6538664	936	936	936	936	0
416	20250116	121100	6538664	936	936	936	936	0
417	20250116	121000	6538664	936	936	936	936	0
418	20250116	120900	6538664	936	936	936	936	0
419	20250116	120800	6538664	936	936	936	936	0
420	20250116	120700	6538664	936	936	936	936	0
421	20250116	120600	6538664	936	936	936	936	32
422	20250116	120500	6508712	936	936	936	936	0
423	20250116	120400	6508712	936	936	936	936	97
424	20250116	120300	6417920	935	935	935	935	14
425	20250116	120200	6404830	935	935	935	935	50
426	20250116	120100	6358080	934	934	934	934	0
427	20250116	120000	6358080	934	934	934	934	0
428	20250116	115900	6358080	934	934	934	934	1
429	20250116	115800	6357146	935	935	935	935	0
430	20250116	115700	6357146	935	935	935	935	0
431	20250116	115600	6357146	935	935	935	935	32
432	20250116	115500	6327226	935	935	935	935	0
433	20250116	115400	6327226	935	935	935	935	0
434	20250116	115300	6327226	935	935	935	935	0
435	20250116	115200	6327226	935	935	935	935	0
436	20250116	115100	6327226	935	935	935	935	32
437	20250116	115000	6297306	935	935	935	935	0
438	20250116	114900	6297306	935	935	935	935	0
439	20250116	114800	6297306	935	935	935	935	0
440	20250116	114700	6297306	935	935	935	935	0
441	20250116	114600	6297306	935	935	935	935	64
442	20250116	114500	6237466	935	935	935	935	0
443	20250116	114400	6237466	935	935	935	935	0
444	20250116	114300	6237466	935	935	935	935	0
445	20250116	114200	6237466	935	935	935	935	0
446	20250116	114100	6237466	935	935	935	935	0
447	20250116	114000	6237466	935	935	935	935	0
448	20250116	113900	6237466	935	935	935	935	0
449	20250116	113800	6237466	935	935	935	935	32
450	20250116	113700	6207546	935	935	935	935	0
451	20250116	113600	6207546	935	935	935	935	0
452	20250116	113500	6207546	935	935	935	935	0
453	20250116	113400	6207546	935	935	935	935	0
454	20250116	113300	6207546	935	935	935	935	0
455	20250116	113200	6207546	935	935	935	935	0
456	20250116	113100	6207546	935	935	935	935	32
457	20250116	113000	6177626	935	935	935	935	12
458	20250116	112900	6166406	935	935	935	935	0
459	20250116	112800	6166406	935	935	935	935	32
460	20250116	112700	6136486	936	936	936	936	0
461	20250116	112600	6136486	936	936	936	936	32
462	20250116	112500	6106534	936	936	936	936	0
463	20250116	112400	6106534	936	936	936	936	0
464	20250116	112300	6106534	936	936	936	936	0
465	20250116	112200	6106534	936	936	936	936	0
466	20250116	112100	6106534	936	936	936	936	32
467	20250116	112000	6076582	936	936	936	936	0
468	20250116	111900	6076582	936	936	936	936	0
469	20250116	111800	6076582	936	936	936	936	0
470	20250116	111700	6076582	936	936	936	936	32
471	20250116	111600	6046630	936	936	936	936	0
472	20250116	111500	6046630	936	936	936	936	0
473	20250116	111400	6046630	936	936	936	936	0
474	20250116	111300	6046630	936	936	936	936	0
475	20250116	111200	6046630	936	936	936	936	0
476	20250116	111100	6046630	936	936	936	936	4
477	20250116	111000	6042886	933	933	933	933	0
478	20250116	110900	6042886	933	933	933	933	0
479	20250116	110800	6042886	933	933	933	933	0
480	20250116	110700	6042886	933	933	933	933	0
481	20250116	110600	6042886	933	933	933	933	0
482	20250116	110500	6042886	933	933	933	933	0
483	20250116	110400	6042886	933	933	933	933	0
484	20250116	110300	6042886	933	933	933	933	0
485	20250116	110200	6042886	933	933	933	933	0
486	20250116	110100	6042886	933	933	933	933	0
487	20250116	110000	6042886	933	933	933	933	0
488	20250116	105900	6042886	933	933	933	933	0
489	20250116	105800	6042886	933	933	933	933	0
490	20250116	105700	6042886	933	933	933	933	0
491	20250116	105600	6042886	933	933	933	933	0
492	20250116	105500	6042886	933	935	935	933	700
493	20250116	105400	5389658	936	936	936	936	0
494	20250116	105300	5389658	936	936	936	936	0
495	20250116	105200	5389658	936	936	936	936	0
496	20250116	105100	5389658	936	936	936	936	32
497	20250116	105000	5359706	936	936	936	936	0
498	20250116	104900	5359706	936	936	936	936	0
499	20250116	104800	5359706	936	936	936	936	5
500	20250116	104700	5355026	936	936	936	936	32
501	20250116	104600	5325074	936	936	936	936	0
502	20250116	104500	5325074	936	936	936	936	0
503	20250116	104400	5325074	936	936	936	936	0
504	20250116	104300	5325074	936	936	936	936	10
505	20250116	104200	5315714	937	936	937	936	13
506	20250116	104100	5303537	936	936	936	936	0
507	20250116	104000	5303537	936	936	936	936	0
508	20250116	103900	5303537	936	936	936	936	0
509	20250116	103800	5303537	936	936	936	936	0
510	20250116	103700	5303537	936	936	936	936	0
511	20250116	103600	5303537	936	936	936	936	0
512	20250116	103500	5303537	936	936	936	936	0
513	20250116	103400	5303537	936	936	936	936	0
514	20250116	103300	5303537	936	936	936	936	97
515	20250116	103200	5212745	937	937	937	937	157
516	20250116	103100	5065636	938	938	938	938	0
517	20250116	103000	5065636	938	938	938	938	0
518	20250116	102900	5065636	938	938	938	938	7
519	20250116	102800	5059070	938	938	938	938	1
520	20250116	102700	5058132	938	938	938	938	0
521	20250116	102600	5058132	938	938	938	938	32
522	20250116	102500	5028116	938	938	938	938	0
523	20250116	102400	5028116	938	938	938	938	207
524	20250116	102300	4833950	938	938	938	938	100
525	20250116	102200	4740150	938	938	938	938	0
526	20250116	102100	4740150	938	938	938	938	32
527	20250116	102000	4710134	937	937	937	937	0
528	20250116	101900	4710134	937	937	937	937	0
529	20250116	101800	4710134	937	937	937	937	6
530	20250116	101700	4704512	938	938	938	938	0
531	20250116	101600	4704512	938	938	938	938	32
532	20250116	101500	4674496	938	938	938	938	31
533	20250116	101400	4645418	938	938	938	938	0
534	20250116	101300	4645418	938	938	938	938	0
535	20250116	101200	4645418	938	938	938	938	0
536	20250116	101100	4645418	938	938	938	938	1
537	20250116	101000	4644480	939	939	939	939	0
538	20250116	100900	4644480	939	938	939	938	5
539	20250116	100800	4639789	938	938	938	938	1
540	20250116	100700	4638851	938	938	938	938	0
541	20250116	100600	4638851	938	938	938	938	8
542	20250116	100500	4631347	938	938	938	938	0
543	20250116	100400	4631347	938	938	938	938	0
544	20250116	100300	4631347	938	938	938	938	0
545	20250116	100200	4631347	938	938	938	938	0
546	20250116	100100	4631347	938	938	938	938	0
547	20250116	100000	4631347	938	938	938	938	0
548	20250116	095900	4631347	938	938	938	938	0
549	20250116	095800	4631347	938	938	938	938	0
550	20250116	095700	4631347	938	938	938	938	0
551	20250116	095600	4631347	938	938	938	938	0
552	20250116	095500	4631347	938	938	938	938	0
553	20250116	095400	4631347	938	938	938	938	0
554	20250116	095300	4631347	938	938	938	938	0
555	20250116	095200	4631347	938	938	938	938	0
556	20250116	095100	4631347	938	938	938	938	0
557	20250116	095000	4631347	938	938	938	938	0
558	20250116	094900	4631347	938	938	938	938	0
559	20250116	094800	4631347	938	938	938	938	8
560	20250116	094700	4623843	938	938	938	938	0
561	20250116	094600	4623843	938	939	939	938	35
562	20250116	094500	4590981	939	939	939	939	0
563	20250116	094400	4590981	939	938	939	938	24
564	20250116	094300	4568466	939	939	939	939	0
565	20250116	094200	4568466	939	939	939	939	1
566	20250116	094100	4567527	939	939	939	939	32
567	20250116	094000	4537479	939	939	939	939	0
568	20250116	093900	4537479	939	940	940	939	155
569	20250116	093800	4391900	940	940	940	940	1
570	20250116	093700	4390960	939	939	939	939	0
571	20250116	093600	4390960	939	940	940	939	35
572	20250116	093500	4358063	939	939	939	939	0
573	20250116	093400	4358063	939	939	939	939	1175
574	20250116	093300	3254738	940	940	940	940	32
575	20250116	093200	3224658	940	940	940	940	0
576	20250116	093100	3224658	940	940	940	940	44
577	20250116	093000	3183298	940	940	940	940	0
578	20250116	092900	3183298	940	940	940	940	500
579	20250116	092800	2713298	939	939	939	939	0
580	20250116	092700	2713298	939	939	939	939	0
581	20250116	092600	2713298	939	939	939	939	0
582	20250116	092500	2713298	939	939	939	939	0
583	20250116	092400	2713298	939	939	939	939	1
584	20250116	092300	2712359	938	938	938	938	0
585	20250116	092200	2712359	938	938	938	938	206
586	20250116	092100	2519131	938	938	938	938	0
587	20250116	092000	2519131	938	938	938	938	30
588	20250116	091900	2490991	938	938	938	938	0
589	20250116	091800	2490991	938	938	938	938	0
590	20250116	091700	2490991	938	938	938	938	1
591	20250116	091600	2490053	938	938	938	938	0
592	20250116	091500	2490053	938	938	938	938	0
593	20250116	091400	2490053	938	938	938	938	0
594	20250116	091300	2490053	938	938	938	938	0
595	20250116	091200	2490053	938	938	938	938	2
596	20250116	091100	2488177	938	938	938	938	0
597	20250116	091000	2488177	938	938	938	938	0
598	20250116	090900	2488177	938	938	938	938	7
599	20250116	090800	2481611	937	937	937	937	0
600	20250116	090700	2481611	937	937	937	937	0
601	20250116	090600	2481611	937	937	937	937	0
602	20250116	090500	2481611	937	937	937	937	100
603	20250116	090400	2387911	937	937	937	937	0
604	20250116	090300	2387911	937	937	937	937	0
605	20250116	090200	2387911	937	937	937	937	0
606	20250116	090100	2387911	937	937	937	937	90
607	20250116	090000	2303581	935	933	935	933	2448