KissMeData/001000/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183300	19661449	976	976	976	976	1080
3	20250121	183200	19661449	976	976	976	976	0
4	20250121	183100	19661449	976	976	976	976	0
5	20250121	183000	19661449	976	976	976	976	0
6	20250121	182900	19661449	976	976	976	976	0
7	20250121	182800	19661449	976	976	976	976	0
8	20250121	182700	19661449	976	976	976	976	0
9	20250121	182600	19661449	976	976	976	976	0
10	20250121	182500	19661449	976	976	976	976	0
11	20250121	182400	19661449	976	976	976	976	0
12	20250121	182300	19661449	976	976	976	976	0
13	20250121	182200	19661449	976	976	976	976	0
14	20250121	182100	19661449	976	976	976	976	0
15	20250121	182000	19661449	976	976	976	976	0
16	20250121	181900	19661449	976	976	976	976	0
17	20250121	181800	19661449	976	976	976	976	0
18	20250121	181700	19661449	976	976	976	976	0
19	20250121	181600	19661449	976	976	976	976	0
20	20250121	181500	19661449	976	976	976	976	0
21	20250121	181400	19661449	976	976	976	976	0
22	20250121	181300	19661449	976	976	976	976	0
23	20250121	181200	19661449	976	976	976	976	0
24	20250121	181100	19661449	976	976	976	976	0
25	20250121	181000	19661449	976	976	976	976	0
26	20250121	180900	19661449	976	976	976	976	0
27	20250121	180800	19661449	976	976	976	976	0
28	20250121	180700	19661449	976	976	976	976	0
29	20250121	180600	19661449	976	976	976	976	0
30	20250121	180500	19661449	976	976	976	976	0
31	20250121	180400	19661449	976	976	976	976	0
32	20250121	180300	19661449	976	976	976	976	1080
33	20250121	180200	19661449	976	976	976	976	0
34	20250121	180100	19661449	976	976	976	976	0
35	20250121	180000	19661449	976	976	976	976	0
36	20250121	175900	19661449	976	976	976	976	0
37	20250121	175800	19661449	976	976	976	976	0
38	20250121	175700	19661449	976	976	976	976	0
39	20250121	175600	19661449	976	976	976	976	0
40	20250121	175500	19661449	976	976	976	976	0
41	20250121	175400	19661449	976	976	976	976	0
42	20250121	175300	19661449	976	976	976	976	0
43	20250121	175200	19661449	976	976	976	976	0
44	20250121	175100	19661449	976	976	976	976	0
45	20250121	175000	19661449	976	976	976	976	0
46	20250121	174900	19661449	976	976	976	976	0
47	20250121	174800	19661449	976	976	976	976	0
48	20250121	174700	19661449	976	976	976	976	0
49	20250121	174600	19661449	976	976	976	976	0
50	20250121	174500	19661449	976	976	976	976	0
51	20250121	174400	19661449	976	976	976	976	0
52	20250121	174300	19661449	976	976	976	976	0
53	20250121	174200	19661449	976	976	976	976	0
54	20250121	174100	19661449	976	976	976	976	0
55	20250121	174000	19661449	976	976	976	976	0
56	20250121	173900	19661449	976	976	976	976	0
57	20250121	173800	19661449	976	976	976	976	0
58	20250121	173700	19661449	976	976	976	976	0
59	20250121	173600	19661449	976	976	976	976	0
60	20250121	173500	19661449	976	976	976	976	0
61	20250121	173400	19661449	976	976	976	976	0
62	20250121	173300	19661449	976	976	976	976	1080
63	20250121	173200	19661449	976	976	976	976	0
64	20250121	173100	19661449	976	976	976	976	0
65	20250121	173000	19661449	976	976	976	976	0
66	20250121	172900	19661449	976	976	976	976	0
67	20250121	172800	19661449	976	976	976	976	0
68	20250121	172700	19661449	976	976	976	976	0
69	20250121	172600	19661449	976	976	976	976	0
70	20250121	172500	19661449	976	976	976	976	0
71	20250121	172400	19661449	976	976	976	976	0
72	20250121	172300	19661449	976	976	976	976	0
73	20250121	172200	19661449	976	976	976	976	0
74	20250121	172100	19661449	976	976	976	976	0
75	20250121	172000	19661449	976	976	976	976	0
76	20250121	171900	19661449	976	976	976	976	0
77	20250121	171800	19661449	976	976	976	976	0
78	20250121	171700	19661449	976	976	976	976	0
79	20250121	171600	19661449	976	976	976	976	0
80	20250121	171500	19661449	976	976	976	976	0
81	20250121	171400	19661449	976	976	976	976	0
82	20250121	171300	19661449	976	976	976	976	0
83	20250121	171200	19661449	976	976	976	976	0
84	20250121	171100	19661449	976	976	976	976	0
85	20250121	171000	19661449	976	976	976	976	0
86	20250121	170900	19661449	976	976	976	976	0
87	20250121	170800	19661449	976	976	976	976	0
88	20250121	170700	19661449	976	976	976	976	0
89	20250121	170600	19661449	976	976	976	976	0
90	20250121	170500	19661449	976	976	976	976	0
91	20250121	170400	19661449	976	976	976	976	0
92	20250121	170300	19661449	976	976	976	976	1080
93	20250121	170200	19661449	976	976	976	976	0
94	20250121	170100	19661449	976	976	976	976	0
95	20250121	170000	19661449	976	976	976	976	0
96	20250121	165900	19661449	976	976	976	976	0
97	20250121	165800	19661449	976	976	976	976	0
98	20250121	165700	19661449	976	976	976	976	0
99	20250121	165600	19661449	976	976	976	976	0
100	20250121	165500	19661449	976	976	976	976	0
101	20250121	165400	19661449	976	976	976	976	0
102	20250121	165300	19661449	976	976	976	976	0
103	20250121	165200	19661449	976	976	976	976	0
104	20250121	165100	19661449	976	976	976	976	0
105	20250121	165000	19661449	976	976	976	976	0
106	20250121	164900	19661449	976	976	976	976	0
107	20250121	164800	19661449	976	976	976	976	0
108	20250121	164700	19661449	976	976	976	976	0
109	20250121	164600	19661449	976	976	976	976	0
110	20250121	164500	19661449	976	976	976	976	0
111	20250121	164400	19661449	976	976	976	976	0
112	20250121	164300	19661449	976	976	976	976	0
113	20250121	164200	19661449	976	976	976	976	0
114	20250121	164100	19661449	976	976	976	976	0
115	20250121	164000	19661449	976	976	976	976	0
116	20250121	163900	19661449	976	976	976	976	0
117	20250121	163800	19661449	976	976	976	976	0
118	20250121	163700	19661449	976	976	976	976	0
119	20250121	163600	19661449	976	976	976	976	0
120	20250121	163500	19661449	976	976	976	976	0
121	20250121	163400	19661449	976	976	976	976	0
122	20250121	163300	19661449	976	976	976	976	1080
123	20250121	163200	19661449	976	976	976	976	0
124	20250121	163100	19661449	976	976	976	976	0
125	20250121	163000	19661449	976	976	976	976	0
126	20250121	162900	19661449	976	976	976	976	0
127	20250121	162800	19661449	976	976	976	976	0
128	20250121	162700	19661449	976	976	976	976	0
129	20250121	162600	19661449	976	976	976	976	0
130	20250121	162500	19661449	976	976	976	976	0
131	20250121	162400	19661449	976	976	976	976	0
132	20250121	162300	19661449	976	976	976	976	0
133	20250121	162200	19661449	976	976	976	976	0
134	20250121	162100	19661449	976	976	976	976	0
135	20250121	162000	19661449	976	976	976	976	0
136	20250121	161900	19661449	976	976	976	976	0
137	20250121	161800	19661449	976	976	976	976	0
138	20250121	161700	19661449	976	976	976	976	0
139	20250121	161600	19661449	976	976	976	976	0
140	20250121	161500	19661449	976	976	976	976	0
141	20250121	161400	19661449	976	976	976	976	0
142	20250121	161300	19661449	976	976	976	976	0
143	20250121	161200	19661449	976	976	976	976	0
144	20250121	161100	19661449	976	976	976	976	0
145	20250121	161000	19661449	976	976	976	976	0
146	20250121	160900	19661449	976	976	976	976	0
147	20250121	160800	19661449	976	976	976	976	0
148	20250121	160700	19661449	976	976	976	976	0
149	20250121	160600	19661449	976	976	976	976	0
150	20250121	160500	19661449	976	976	976	976	0
151	20250121	160400	19661449	976	976	976	976	0
152	20250121	160300	19661449	976	976	976	976	1080
153	20250121	160200	19661449	976	976	976	976	0
154	20250121	160100	19661449	976	976	976	976	0
155	20250121	160000	19661449	976	976	976	976	0
156	20250121	155900	19661449	976	976	976	976	0
157	20250121	155800	19661449	976	976	976	976	0
158	20250121	155700	19661449	976	976	976	976	0
159	20250121	155600	19661449	976	976	976	976	0
160	20250121	155500	19661449	976	976	976	976	0
161	20250121	155400	19661449	976	976	976	976	0
162	20250121	155300	19661449	976	976	976	976	0
163	20250121	155200	19661449	976	976	976	976	0
164	20250121	155100	19661449	976	976	976	976	0
165	20250121	155000	19661449	976	976	976	976	0
166	20250121	154900	19661449	976	976	976	976	0
167	20250121	154800	19661449	976	976	976	976	0
168	20250121	154700	19661449	976	976	976	976	0
169	20250121	154600	19661449	976	976	976	976	0
170	20250121	154500	19661449	976	976	976	976	0
171	20250121	154400	19661449	976	976	976	976	0
172	20250121	154300	19661449	976	976	976	976	0
173	20250121	154200	19661449	976	976	976	976	0
174	20250121	154100	19661449	976	976	976	976	0
175	20250121	154000	19661449	976	976	976	976	0
176	20250121	153900	19661449	976	976	976	976	0
177	20250121	153800	19661449	976	976	976	976	0
178	20250121	153700	19661449	976	976	976	976	0
179	20250121	153600	19661449	976	976	976	976	0
180	20250121	153500	19661449	976	976	976	976	0
181	20250121	153400	19661449	976	976	976	976	0
182	20250121	153300	19661449	976	976	976	976	1080
183	20250121	153200	19661449	976	976	976	976	0
184	20250121	153100	19661449	976	976	976	976	0
185	20250121	153000	19661449	976	976	976	976	1080
186	20250121	152900	18607369	971	971	971	971	0
187	20250121	152800	18607369	971	971	971	971	0
188	20250121	152700	18607369	971	971	971	971	0
189	20250121	152600	18607369	971	971	971	971	0
190	20250121	152500	18607369	971	971	971	971	0
191	20250121	152400	18607369	971	971	971	971	0
192	20250121	152300	18607369	971	971	971	971	0
193	20250121	152200	18607369	971	971	971	971	0
194	20250121	152100	18607369	971	971	971	971	0
195	20250121	152000	18607369	971	971	971	971	0
196	20250121	151900	18607369	971	974	974	971	1041
197	20250121	151800	17595566	973	973	973	973	0
198	20250121	151700	17595566	973	973	973	973	0
199	20250121	151600	17595566	973	973	973	973	1
200	20250121	151500	17594593	976	976	976	976	0
201	20250121	151400	17594593	976	976	976	976	84
202	20250121	151300	17512609	976	976	976	976	1
203	20250121	151200	17511633	972	972	972	972	0
204	20250121	151100	17511633	972	972	972	972	500
205	20250121	151000	17025633	972	972	972	972	818
206	20250121	150900	16230537	976	976	976	976	118
207	20250121	150800	16115369	972	972	972	972	0
208	20250121	150700	16115369	972	972	972	972	0
209	20250121	150600	16115369	972	972	972	972	0
210	20250121	150500	16115369	972	972	972	972	0
211	20250121	150400	16115369	972	972	972	972	0
212	20250121	150300	16115369	972	972	974	972	85
213	20250121	150200	16032583	973	973	973	973	0
214	20250121	150100	16032583	973	973	973	973	0
215	20250121	150000	16032583	973	973	973	973	0
216	20250121	145900	16032583	973	973	973	973	0
217	20250121	145800	16032583	973	973	973	973	718
218	20250121	145700	15333969	974	974	974	974	0
219	20250121	145600	15333969	974	974	974	974	0
220	20250121	145500	15333969	974	974	974	974	0
221	20250121	145400	15333969	974	974	974	974	0
222	20250121	145300	15333969	974	974	974	974	0
223	20250121	145200	15333969	974	974	974	974	0
224	20250121	145100	15333969	974	974	974	974	213
225	20250121	145000	15126507	977	977	977	977	0
226	20250121	144900	15126507	977	977	977	977	0
227	20250121	144800	15126507	977	977	977	977	0
228	20250121	144700	15126507	977	978	978	977	225
229	20250121	144600	14906460	973	973	973	973	0
230	20250121	144500	14906460	973	973	973	973	0
231	20250121	144400	14906460	973	973	973	973	0
232	20250121	144300	14906460	973	973	973	973	0
233	20250121	144200	14906460	973	973	973	973	0
234	20250121	144100	14906460	973	973	973	973	23
235	20250121	144000	14884081	978	978	978	978	0
236	20250121	143900	14884081	978	978	978	978	0
237	20250121	143800	14884081	978	978	978	978	1
238	20250121	143700	14883103	973	973	973	973	0
239	20250121	143600	14883103	973	973	973	973	0
240	20250121	143500	14883103	973	973	973	973	1
241	20250121	143400	14882130	978	978	978	978	0
242	20250121	143300	14882130	978	978	978	978	0
243	20250121	143200	14882130	978	978	978	978	0
244	20250121	143100	14882130	978	978	978	978	78
245	20250121	143000	14805846	978	977	978	977	638
246	20250121	142900	14182220	974	974	974	974	0
247	20250121	142800	14182220	974	974	974	974	0
248	20250121	142700	14182220	974	974	974	974	0
249	20250121	142600	14182220	974	974	974	974	0
250	20250121	142500	14182220	974	974	974	974	0
251	20250121	142400	14182220	974	974	974	974	0
252	20250121	142300	14182220	974	974	974	974	0
253	20250121	142200	14182220	974	974	974	974	0
254	20250121	142100	14182220	974	974	974	974	0
255	20250121	142000	14182220	974	974	974	974	0
256	20250121	141900	14182220	974	974	974	974	0
257	20250121	141800	14182220	974	974	974	974	0
258	20250121	141700	14182220	974	974	974	974	0
259	20250121	141600	14182220	974	974	974	974	0
260	20250121	141500	14182220	974	974	974	974	0
261	20250121	141400	14182220	974	974	974	974	0
262	20250121	141300	14182220	974	974	974	974	0
263	20250121	141200	14182220	974	974	974	974	0
264	20250121	141100	14182220	974	974	974	974	0
265	20250121	141000	14182220	974	974	974	974	0
266	20250121	140900	14182220	974	974	974	974	0
267	20250121	140800	14182220	974	974	974	974	0
268	20250121	140700	14182220	974	974	974	974	0
269	20250121	140600	14182220	974	974	974	974	0
270	20250121	140500	14182220	974	974	974	974	0
271	20250121	140400	14182220	974	974	974	974	0
272	20250121	140300	14182220	974	974	974	974	0
273	20250121	140200	14182220	974	974	974	974	0
274	20250121	140100	14182220	974	974	974	974	0
275	20250121	140000	14182220	974	974	974	974	0
276	20250121	135900	14182220	974	974	974	974	0
277	20250121	135800	14182220	974	974	974	974	64
278	20250121	135700	14119884	974	974	974	974	0
279	20250121	135600	14119884	974	974	974	974	0
280	20250121	135500	14119884	974	974	974	974	0
281	20250121	135400	14119884	974	974	974	974	0
282	20250121	135300	14119884	974	974	974	974	0
283	20250121	135200	14119884	974	974	974	974	0
284	20250121	135100	14119884	974	974	974	974	0
285	20250121	135000	14119884	974	974	974	974	251
286	20250121	134900	13875410	974	974	974	974	0
287	20250121	134800	13875410	974	974	974	974	0
288	20250121	134700	13875410	974	974	974	974	27
289	20250121	134600	13849112	974	974	974	974	82
290	20250121	134500	13769244	974	974	974	974	30
291	20250121	134400	13740024	973	973	973	973	3
292	20250121	134300	13737105	974	974	974	974	0
293	20250121	134200	13737105	974	974	974	974	0
294	20250121	134100	13737105	974	974	974	974	0
295	20250121	134000	13737105	974	974	974	974	0
296	20250121	133900	13737105	974	974	974	974	11
297	20250121	133800	13726391	975	975	975	975	0
298	20250121	133700	13726391	975	975	975	975	0
299	20250121	133600	13726391	975	975	975	975	0
300	20250121	133500	13726391	975	975	975	975	0
301	20250121	133400	13726391	975	975	975	975	0
302	20250121	133300	13726391	975	975	975	975	0
303	20250121	133200	13726391	975	975	975	975	0
304	20250121	133100	13726391	975	975	975	975	0
305	20250121	133000	13726391	975	975	975	975	20
306	20250121	132900	13706891	975	975	975	975	10
307	20250121	132800	13697141	974	974	974	974	0
308	20250121	132700	13697141	974	974	974	974	0
309	20250121	132600	13697141	974	974	974	974	0
310	20250121	132500	13697141	974	974	974	974	0
311	20250121	132400	13697141	974	974	974	974	179
312	20250121	132300	13522795	978	978	978	978	0
313	20250121	132200	13522795	978	978	978	978	0
314	20250121	132100	13522795	978	978	978	978	0
315	20250121	132000	13522795	978	978	978	978	0
316	20250121	131900	13522795	978	978	978	978	0
317	20250121	131800	13522795	978	978	978	978	2
318	20250121	131700	13520839	978	978	978	978	0
319	20250121	131600	13520839	978	978	978	978	0
320	20250121	131500	13520839	978	978	978	978	0
321	20250121	131400	13520839	978	978	978	978	0
322	20250121	131300	13520839	978	978	978	978	0
323	20250121	131200	13520839	978	978	978	978	0
324	20250121	131100	13520839	978	978	978	978	0
325	20250121	131000	13520839	978	978	978	978	0
326	20250121	130900	13520839	978	978	978	978	0
327	20250121	130800	13520839	978	978	978	978	0
328	20250121	130700	13520839	978	978	978	978	0
329	20250121	130600	13520839	978	978	978	978	0
330	20250121	130500	13520839	978	978	978	978	0
331	20250121	130400	13520839	978	978	978	978	0
332	20250121	130300	13520839	978	978	978	978	0
333	20250121	130200	13520839	978	978	978	978	0
334	20250121	130100	13520839	978	978	978	978	0
335	20250121	130000	13520839	978	978	978	978	0
336	20250121	125900	13520839	978	978	978	978	0
337	20250121	125800	13520839	978	978	978	978	0
338	20250121	125700	13520839	978	978	978	978	0
339	20250121	125600	13520839	978	974	978	974	11
340	20250121	125500	13510121	973	973	973	973	15
341	20250121	125400	13495526	978	978	978	978	0
342	20250121	125300	13495526	978	978	978	978	0
343	20250121	125200	13495526	978	978	978	978	0
344	20250121	125100	13495526	978	978	978	978	0
345	20250121	125000	13495526	978	978	978	978	0
346	20250121	124900	13495526	978	978	978	978	0
347	20250121	124800	13495526	978	978	978	978	0
348	20250121	124700	13495526	978	978	978	978	0
349	20250121	124600	13495526	978	978	978	978	0
350	20250121	124500	13495526	978	978	978	978	0
351	20250121	124400	13495526	978	978	978	978	0
352	20250121	124300	13495526	978	974	978	974	13
353	20250121	124200	13482860	973	973	973	973	0
354	20250121	124100	13482860	973	974	974	973	500
355	20250121	124000	12996160	974	974	974	974	200
356	20250121	123900	12801360	974	974	974	974	30
357	20250121	123800	12772140	974	973	974	973	210
358	20250121	123700	12567800	974	974	974	974	0
359	20250121	123600	12567800	974	974	974	974	0
360	20250121	123500	12567800	974	974	974	974	0
361	20250121	123400	12567800	974	974	974	974	0
362	20250121	123300	12567800	974	974	974	974	0
363	20250121	123200	12567800	974	974	974	974	0
364	20250121	123100	12567800	974	974	974	974	0
365	20250121	123000	12567800	974	974	974	974	0
366	20250121	122900	12567800	974	974	974	974	50
367	20250121	122800	12519100	975	975	975	975	0
368	20250121	122700	12519100	975	975	975	975	10
369	20250121	122600	12509350	974	974	974	974	0
370	20250121	122500	12509350	974	974	974	974	500
371	20250121	122400	12022350	975	975	975	975	0
372	20250121	122300	12022350	975	975	975	975	0
373	20250121	122200	12022350	975	976	976	975	2212
374	20250121	122100	9863552	977	977	977	977	0
375	20250121	122000	9863552	977	977	977	977	0
376	20250121	121900	9863552	977	977	977	977	50
377	20250121	121800	9814702	976	976	976	976	0
378	20250121	121700	9814702	976	976	976	976	0
379	20250121	121600	9814702	976	976	976	976	0
380	20250121	121500	9814702	976	976	976	976	0
381	20250121	121400	9814702	976	976	976	976	0
382	20250121	121300	9814702	976	976	976	976	0
383	20250121	121200	9814702	976	976	976	976	0
384	20250121	121100	9814702	976	977	977	976	201
385	20250121	121000	9618326	976	976	976	976	0
386	20250121	120900	9618326	976	976	976	976	0
387	20250121	120800	9618326	976	976	976	976	0
388	20250121	120700	9618326	976	976	976	976	0
389	20250121	120600	9618326	976	976	976	976	0
390	20250121	120500	9618326	976	976	976	976	0
391	20250121	120400	9618326	976	976	976	976	0
392	20250121	120300	9618326	976	976	976	976	49
393	20250121	120200	9570502	976	976	976	976	0
394	20250121	120100	9570502	976	976	976	976	0
395	20250121	120000	9570502	976	976	976	976	0
396	20250121	115900	9570502	976	976	976	976	0
397	20250121	115800	9570502	976	976	976	976	154
398	20250121	115700	9420198	976	976	976	976	273
399	20250121	115600	9153750	975	975	975	975	0
400	20250121	115500	9153750	975	975	975	975	0
401	20250121	115400	9153750	975	975	975	975	0
402	20250121	115300	9153750	975	975	975	975	154
403	20250121	115200	9003600	975	975	975	975	0
404	20250121	115100	9003600	975	975	975	975	0
405	20250121	115000	9003600	975	975	975	975	101
406	20250121	114900	8905125	975	975	975	975	0
407	20250121	114800	8905125	975	975	975	975	107
408	20250121	114700	8800800	975	975	975	975	0
409	20250121	114600	8800800	975	975	975	975	0
410	20250121	114500	8800800	975	975	975	975	0
411	20250121	114400	8800800	975	975	975	975	0
412	20250121	114300	8800800	975	975	975	975	193
413	20250121	114200	8612625	976	976	976	976	0
414	20250121	114100	8612625	976	976	976	976	0
415	20250121	114000	8612625	976	976	976	976	0
416	20250121	113900	8612625	976	976	976	976	0
417	20250121	113800	8612625	976	976	976	976	0
418	20250121	113700	8612625	976	976	976	976	0
419	20250121	113600	8612625	976	976	976	976	0
420	20250121	113500	8612625	976	976	976	976	0
421	20250121	113400	8612625	976	976	976	976	136
422	20250121	113300	8479889	975	975	975	975	0
423	20250121	113200	8479889	975	976	976	975	460
424	20250121	113100	8031325	977	977	977	977	0
425	20250121	113000	8031325	977	977	977	977	0
426	20250121	112900	8031325	977	977	977	977	0
427	20250121	112800	8031325	977	977	977	977	0
428	20250121	112700	8031325	977	977	977	977	0
429	20250121	112600	8031325	977	977	977	977	0
430	20250121	112500	8031325	977	977	977	977	0
431	20250121	112400	8031325	977	977	977	977	0
432	20250121	112300	8031325	977	977	977	977	0
433	20250121	112200	8031325	977	977	977	977	0
434	20250121	112100	8031325	977	977	977	977	0
435	20250121	112000	8031325	977	977	977	977	1
436	20250121	111900	8030348	977	977	977	977	0
437	20250121	111800	8030348	977	977	977	977	0
438	20250121	111700	8030348	977	977	977	977	0
439	20250121	111600	8030348	977	977	977	977	137
440	20250121	111500	7896499	977	977	977	977	0
441	20250121	111400	7896499	977	977	977	977	863
442	20250121	111300	7053348	977	977	977	977	0
443	20250121	111200	7053348	977	977	977	977	4
444	20250121	111100	7049440	977	979	979	977	300
445	20250121	111000	6756095	978	978	978	978	0
446	20250121	110900	6756095	978	978	978	978	0
447	20250121	110800	6756095	978	978	978	978	0
448	20250121	110700	6756095	978	978	978	978	0
449	20250121	110600	6756095	978	978	978	978	0
450	20250121	110500	6756095	978	978	978	978	0
451	20250121	110400	6756095	978	978	978	978	0
452	20250121	110300	6756095	978	978	978	978	0
453	20250121	110200	6756095	978	978	978	978	0
454	20250121	110100	6756095	978	978	978	978	0
455	20250121	110000	6756095	978	978	978	978	10
456	20250121	105900	6746315	976	976	976	976	0
457	20250121	105800	6746315	976	976	976	976	0
458	20250121	105700	6746315	976	976	976	976	0
459	20250121	105600	6746315	976	976	976	976	0
460	20250121	105500	6746315	976	976	976	976	0
461	20250121	105400	6746315	976	976	976	976	0
462	20250121	105300	6746315	976	976	976	976	0
463	20250121	105200	6746315	976	976	976	976	0
464	20250121	105100	6746315	976	976	976	976	0
465	20250121	105000	6746315	976	976	976	976	0
466	20250121	104900	6746315	976	976	976	976	0
467	20250121	104800	6746315	976	976	976	976	0
468	20250121	104700	6746315	976	976	976	976	0
469	20250121	104600	6746315	976	976	976	976	0
470	20250121	104500	6746315	976	976	976	976	0
471	20250121	104400	6746315	976	976	976	976	0
472	20250121	104300	6746315	976	976	976	976	0
473	20250121	104200	6746315	976	977	977	976	35
474	20250121	104100	6712154	986	986	986	986	0
475	20250121	104000	6712154	986	986	986	986	0
476	20250121	103900	6712154	986	986	986	986	0
477	20250121	103800	6712154	986	986	986	986	0
478	20250121	103700	6712154	986	982	986	982	95
479	20250121	103600	6618858	975	975	975	975	0
480	20250121	103500	6618858	975	975	975	975	0
481	20250121	103400	6618858	975	977	977	975	52
482	20250121	103300	6568084	977	977	977	977	0
483	20250121	103200	6568084	977	977	977	977	0
484	20250121	103100	6568084	977	977	977	977	0
485	20250121	103000	6568084	977	977	977	977	0
486	20250121	102900	6568084	977	977	977	977	0
487	20250121	102800	6568084	977	978	978	977	517
488	20250121	102700	6062524	982	982	982	982	5
489	20250121	102600	6057614	982	982	982	982	0
490	20250121	102500	6057614	982	982	982	982	0
491	20250121	102400	6057614	982	982	982	982	0
492	20250121	102300	6057614	982	982	982	982	0
493	20250121	102200	6057614	982	982	982	982	0
494	20250121	102100	6057614	982	982	982	982	80
495	20250121	102000	5979054	982	982	982	982	50
496	20250121	101900	5929954	982	982	982	982	0
497	20250121	101800	5929954	982	982	982	982	0
498	20250121	101700	5929954	982	982	982	982	0
499	20250121	101600	5929954	982	982	982	982	0
500	20250121	101500	5929954	982	982	982	982	1
501	20250121	101400	5928972	982	982	982	982	0
502	20250121	101300	5928972	982	982	982	982	0
503	20250121	101200	5928972	982	982	982	982	0
504	20250121	101100	5928972	982	982	982	982	0
505	20250121	101000	5928972	982	982	982	982	0
506	20250121	100900	5928972	982	987	987	982	20
507	20250121	100800	5909282	987	987	987	987	0
508	20250121	100700	5909282	987	987	987	987	0
509	20250121	100600	5909282	987	987	987	987	1
510	20250121	100500	5908295	987	987	987	987	0
511	20250121	100400	5908295	987	987	987	987	0
512	20250121	100300	5908295	987	987	987	987	0
513	20250121	100200	5908295	987	987	987	987	50
514	20250121	100100	5858945	988	987	988	987	100
515	20250121	100000	5760215	988	985	988	985	400
516	20250121	095900	5365257	986	977	986	977	518
517	20250121	095800	4854518	988	981	988	981	222
518	20250121	095700	4636279	981	981	981	981	0
519	20250121	095600	4636279	981	981	981	981	0
520	20250121	095500	4636279	981	981	981	981	0
521	20250121	095400	4636279	981	981	981	981	0
522	20250121	095300	4636279	981	981	981	981	1
523	20250121	095200	4635298	981	980	981	980	555
524	20250121	095100	4091000	980	980	980	980	71
525	20250121	095000	4021420	981	978	981	978	1107
526	20250121	094900	2936861	974	974	974	974	12
527	20250121	094800	2925173	976	976	976	976	306
528	20250121	094700	2626517	976	976	976	976	0
529	20250121	094600	2626517	976	976	976	976	0
530	20250121	094500	2626517	976	976	976	976	0
531	20250121	094400	2626517	976	978	980	976	611
532	20250121	094300	2030057	980	980	980	980	5
533	20250121	094200	2025157	977	977	977	977	0
534	20250121	094100	2025157	977	977	977	977	0
535	20250121	094000	2025157	977	977	977	977	10
536	20250121	093900	2015387	977	977	977	977	0
537	20250121	093800	2015387	977	977	977	977	0
538	20250121	093700	2015387	977	977	977	977	0
539	20250121	093600	2015387	977	977	977	977	0
540	20250121	093500	2015387	977	977	977	977	499
541	20250121	093400	1527864	977	977	977	977	0
542	20250121	093300	1527864	977	977	977	977	101
543	20250121	093200	1429187	981	981	981	981	0
544	20250121	093100	1429187	981	981	981	981	0
545	20250121	093000	1429187	981	981	981	981	0
546	20250121	092900	1429187	981	981	981	981	0
547	20250121	092800	1429187	981	981	981	981	0
548	20250121	092700	1429187	981	981	981	981	0
549	20250121	092600	1429187	981	981	981	981	0
550	20250121	092500	1429187	981	981	981	981	0
551	20250121	092400	1429187	981	981	981	981	0
552	20250121	092300	1429187	981	981	981	981	509
553	20250121	092200	929858	981	981	981	981	0
554	20250121	092100	929858	981	981	981	981	0
555	20250121	092000	929858	981	981	981	981	0
556	20250121	091900	929858	981	981	981	981	0
557	20250121	091800	929858	981	981	981	981	0
558	20250121	091700	929858	981	981	981	981	0
559	20250121	091600	929858	981	981	981	981	10
560	20250121	091500	920048	981	981	981	981	0
561	20250121	091400	920048	981	981	981	981	0
562	20250121	091300	920048	981	981	981	981	0
563	20250121	091200	920048	981	981	981	981	0
564	20250121	091100	920048	981	981	981	981	0
565	20250121	091000	920048	981	981	981	981	0
566	20250121	090900	920048	981	981	981	981	0
567	20250121	090800	920048	981	981	981	981	0
568	20250121	090700	920048	981	981	981	981	0
569	20250121	090600	920048	981	981	981	981	0
570	20250121	090500	920048	981	981	981	981	0
571	20250121	090400	920048	981	981	981	981	0
572	20250121	090300	920048	981	981	981	981	15
573	20250121	090200	905333	981	981	981	981	12
574	20250121	090100	893561	972	978	978	972	688
575	20250121	090000	222702	980	982	982	980	227