KissMeData/018620/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	190500	75169943	920	920	920	920	995
3	20250124	190400	75169943	920	920	920	920	0
4	20250124	190300	75169943	920	920	920	920	0
5	20250124	190200	75169943	920	920	920	920	0
6	20250124	190100	75169943	920	920	920	920	0
7	20250124	190000	75169943	920	920	920	920	0
8	20250124	185900	75169943	920	920	920	920	0
9	20250124	185800	75169943	920	920	920	920	0
10	20250124	185700	75169943	920	920	920	920	0
11	20250124	185600	75169943	920	920	920	920	0
12	20250124	185500	75169943	920	920	920	920	0
13	20250124	185400	75169943	920	920	920	920	0
14	20250124	185300	75169943	920	920	920	920	0
15	20250124	185200	75169943	920	920	920	920	0
16	20250124	185100	75169943	920	920	920	920	0
17	20250124	185000	75169943	920	920	920	920	0
18	20250124	184900	75169943	920	920	920	920	0
19	20250124	184800	75169943	920	920	920	920	0
20	20250124	184700	75169943	920	920	920	920	0
21	20250124	184600	75169943	920	920	920	920	0
22	20250124	184500	75169943	920	920	920	920	0
23	20250124	184400	75169943	920	920	920	920	0
24	20250124	184300	75169943	920	920	920	920	0
25	20250124	184200	75169943	920	920	920	920	0
26	20250124	184100	75169943	920	920	920	920	0
27	20250124	184000	75169943	920	920	920	920	0
28	20250124	183900	75169943	920	920	920	920	0
29	20250124	183800	75169943	920	920	920	920	0
30	20250124	183700	75169943	920	920	920	920	0
31	20250124	183600	75169943	920	920	920	920	0
32	20250124	183500	75169943	920	920	920	920	995
33	20250124	183400	75169943	920	920	920	920	0
34	20250124	183300	75169943	920	920	920	920	0
35	20250124	183200	75169943	920	920	920	920	0
36	20250124	183100	75169943	920	920	920	920	0
37	20250124	183000	75169943	920	920	920	920	0
38	20250124	182900	75169943	920	920	920	920	0
39	20250124	182800	75169943	920	920	920	920	0
40	20250124	182700	75169943	920	920	920	920	0
41	20250124	182600	75169943	920	920	920	920	0
42	20250124	182500	75169943	920	920	920	920	0
43	20250124	182400	75169943	920	920	920	920	0
44	20250124	182300	75169943	920	920	920	920	0
45	20250124	182200	75169943	920	920	920	920	0
46	20250124	182100	75169943	920	920	920	920	0
47	20250124	182000	75169943	920	920	920	920	0
48	20250124	181900	75169943	920	920	920	920	0
49	20250124	181800	75169943	920	920	920	920	0
50	20250124	181700	75169943	920	920	920	920	0
51	20250124	181600	75169943	920	920	920	920	0
52	20250124	181500	75169943	920	920	920	920	0
53	20250124	181400	75169943	920	920	920	920	0
54	20250124	181300	75169943	920	920	920	920	0
55	20250124	181200	75169943	920	920	920	920	0
56	20250124	181100	75169943	920	920	920	920	0
57	20250124	181000	75169943	920	920	920	920	0
58	20250124	180900	75169943	920	920	920	920	0
59	20250124	180800	75169943	920	920	920	920	0
60	20250124	180700	75169943	920	920	920	920	0
61	20250124	180600	75169943	920	920	920	920	0
62	20250124	180500	75169943	920	920	920	920	995
63	20250124	180400	75169943	920	920	920	920	0
64	20250124	180300	75169943	920	920	920	920	0
65	20250124	180200	75169943	920	920	920	920	0
66	20250124	180100	75169943	920	920	920	920	0
67	20250124	180000	75169943	920	920	920	920	0
68	20250124	175900	75169943	920	920	920	920	0
69	20250124	175800	75169943	920	920	920	920	0
70	20250124	175700	75169943	920	920	920	920	0
71	20250124	175600	75169943	920	920	920	920	0
72	20250124	175500	75169943	920	920	920	920	0
73	20250124	175400	75169943	920	920	920	920	0
74	20250124	175300	75169943	920	920	920	920	0
75	20250124	175200	75169943	920	920	920	920	0
76	20250124	175100	75169943	920	920	920	920	0
77	20250124	175000	75169943	920	920	920	920	0
78	20250124	174900	75169943	920	920	920	920	0
79	20250124	174800	75169943	920	920	920	920	0
80	20250124	174700	75169943	920	920	920	920	0
81	20250124	174600	75169943	920	920	920	920	0
82	20250124	174500	75169943	920	920	920	920	0
83	20250124	174400	75169943	920	920	920	920	0
84	20250124	174300	75169943	920	920	920	920	0
85	20250124	174200	75169943	920	920	920	920	0
86	20250124	174100	75169943	920	920	920	920	0
87	20250124	174000	75169943	920	920	920	920	0
88	20250124	173900	75169943	920	920	920	920	0
89	20250124	173800	75169943	920	920	920	920	0
90	20250124	173700	75169943	920	920	920	920	0
91	20250124	173600	75169943	920	920	920	920	0
92	20250124	173500	75169943	920	920	920	920	995
93	20250124	173400	75169943	920	920	920	920	0
94	20250124	173300	75169943	920	920	920	920	0
95	20250124	173200	75169943	920	920	920	920	0
96	20250124	173100	75169943	920	920	920	920	0
97	20250124	173000	75169943	920	920	920	920	0
98	20250124	172900	75169943	920	920	920	920	0
99	20250124	172800	75169943	920	920	920	920	0
100	20250124	172700	75169943	920	920	920	920	0
101	20250124	172600	75169943	920	920	920	920	0
102	20250124	172500	75169943	920	920	920	920	0
103	20250124	172400	75169943	920	920	920	920	0
104	20250124	172300	75169943	920	920	920	920	0
105	20250124	172200	75169943	920	920	920	920	0
106	20250124	172100	75169943	920	920	920	920	0
107	20250124	172000	75169943	920	920	920	920	0
108	20250124	171900	75169943	920	920	920	920	0
109	20250124	171800	75169943	920	920	920	920	0
110	20250124	171700	75169943	920	920	920	920	0
111	20250124	171600	75169943	920	920	920	920	0
112	20250124	171500	75169943	920	920	920	920	0
113	20250124	171400	75169943	920	920	920	920	0
114	20250124	171300	75169943	920	920	920	920	0
115	20250124	171200	75169943	920	920	920	920	0
116	20250124	171100	75169943	920	920	920	920	0
117	20250124	171000	75169943	920	920	920	920	0
118	20250124	170900	75169943	920	920	920	920	0
119	20250124	170800	75169943	920	920	920	920	0
120	20250124	170700	75169943	920	920	920	920	0
121	20250124	170600	75169943	920	920	920	920	0
122	20250124	170500	75169943	920	920	920	920	995
123	20250124	170400	75169943	920	920	920	920	0
124	20250124	170300	75169943	920	920	920	920	0
125	20250124	170200	75169943	920	920	920	920	0
126	20250124	170100	75169943	920	920	920	920	0
127	20250124	170000	75169943	920	920	920	920	0
128	20250124	165900	75169943	920	920	920	920	0
129	20250124	165800	75169943	920	920	920	920	0
130	20250124	165700	75169943	920	920	920	920	0
131	20250124	165600	75169943	920	920	920	920	0
132	20250124	165500	75169943	920	920	920	920	0
133	20250124	165400	75169943	920	920	920	920	0
134	20250124	165300	75169943	920	920	920	920	0
135	20250124	165200	75169943	920	920	920	920	0
136	20250124	165100	75169943	920	920	920	920	0
137	20250124	165000	75169943	920	920	920	920	0
138	20250124	164900	75169943	920	920	920	920	0
139	20250124	164800	75169943	920	920	920	920	0
140	20250124	164700	75169943	920	920	920	920	0
141	20250124	164600	75169943	920	920	920	920	0
142	20250124	164500	75169943	920	920	920	920	0
143	20250124	164400	75169943	920	920	920	920	0
144	20250124	164300	75169943	920	920	920	920	0
145	20250124	164200	75169943	920	920	920	920	0
146	20250124	164100	75169943	920	920	920	920	0
147	20250124	164000	75169943	920	920	920	920	0
148	20250124	163900	75169943	920	920	920	920	0
149	20250124	163800	75169943	920	920	920	920	0
150	20250124	163700	75169943	920	920	920	920	0
151	20250124	163600	75169943	920	920	920	920	0
152	20250124	163500	75169943	920	920	920	920	995
153	20250124	163400	75169943	920	920	920	920	0
154	20250124	163300	75169943	920	920	920	920	0
155	20250124	163200	75169943	920	920	920	920	0
156	20250124	163100	75169943	920	920	920	920	0
157	20250124	163000	75169943	920	920	920	920	0
158	20250124	162900	75169943	920	920	920	920	0
159	20250124	162800	75169943	920	920	920	920	0
160	20250124	162700	75169943	920	920	920	920	0
161	20250124	162600	75169943	920	920	920	920	0
162	20250124	162500	75169943	920	920	920	920	0
163	20250124	162400	75169943	920	920	920	920	0
164	20250124	162300	75169943	920	920	920	920	0
165	20250124	162200	75169943	920	920	920	920	0
166	20250124	162100	75169943	920	920	920	920	0
167	20250124	162000	75169943	920	920	920	920	0
168	20250124	161900	75169943	920	920	920	920	0
169	20250124	161800	75169943	920	920	920	920	0
170	20250124	161700	75169943	920	920	920	920	0
171	20250124	161600	75169943	920	920	920	920	0
172	20250124	161500	75169943	920	920	920	920	0
173	20250124	161400	75169943	920	920	920	920	0
174	20250124	161300	75169943	920	920	920	920	0
175	20250124	161200	75169943	920	920	920	920	0
176	20250124	161100	75169943	920	920	920	920	0
177	20250124	161000	75169943	920	920	920	920	0
178	20250124	160900	75169943	920	920	920	920	0
179	20250124	160800	75169943	920	920	920	920	0
180	20250124	160700	75169943	920	920	920	920	0
181	20250124	160600	75169943	920	920	920	920	0
182	20250124	160500	75169943	920	920	920	920	995
183	20250124	160400	75169943	920	920	920	920	0
184	20250124	160300	75169943	920	920	920	920	0
185	20250124	160200	75169943	920	920	920	920	0
186	20250124	160100	75169943	920	920	920	920	0
187	20250124	160000	75169943	920	920	920	920	0
188	20250124	155900	75169943	920	920	920	920	0
189	20250124	155800	75169943	920	920	920	920	0
190	20250124	155700	75169943	920	920	920	920	0
191	20250124	155600	75169943	920	920	920	920	0
192	20250124	155500	75169943	920	920	920	920	0
193	20250124	155400	75169943	920	920	920	920	0
194	20250124	155300	75169943	920	920	920	920	0
195	20250124	155200	75169943	920	920	920	920	0
196	20250124	155100	75169943	920	920	920	920	0
197	20250124	155000	75169943	920	920	920	920	0
198	20250124	154900	75169943	920	920	920	920	0
199	20250124	154800	75169943	920	920	920	920	0
200	20250124	154700	75169943	920	920	920	920	0
201	20250124	154600	75169943	920	920	920	920	0
202	20250124	154500	75169943	920	920	920	920	0
203	20250124	154400	75169943	920	920	920	920	0
204	20250124	154300	75169943	920	920	920	920	0
205	20250124	154200	75169943	920	920	920	920	0
206	20250124	154100	75169943	920	920	920	920	0
207	20250124	154000	75169943	920	920	920	920	0
208	20250124	153900	75169943	920	920	920	920	0
209	20250124	153800	75169943	920	920	920	920	0
210	20250124	153700	75169943	920	920	920	920	0
211	20250124	153600	75169943	920	920	920	920	0
212	20250124	153500	75169943	920	920	920	920	995
213	20250124	153400	75169943	920	920	920	920	0
214	20250124	153300	75169943	920	920	920	920	0
215	20250124	153200	75169943	920	920	920	920	0
216	20250124	153100	75169943	920	920	920	920	0
217	20250124	153000	75169943	920	920	920	920	995
218	20250124	152900	74254543	913	913	913	913	0
219	20250124	152800	74254543	913	913	913	913	0
220	20250124	152700	74254543	913	913	913	913	0
221	20250124	152600	74254543	913	913	913	913	0
222	20250124	152500	74254543	913	913	913	913	0
223	20250124	152400	74254543	913	913	913	913	0
224	20250124	152300	74254543	913	913	913	913	0
225	20250124	152200	74254543	913	913	913	913	0
226	20250124	152100	74254543	913	913	913	913	0
227	20250124	152000	74254543	913	913	913	913	0
228	20250124	151900	74254543	913	907	913	907	1575
229	20250124	151800	72826006	913	913	913	913	0
230	20250124	151700	72826006	913	913	913	913	0
231	20250124	151600	72826006	913	913	913	913	100
232	20250124	151500	72734706	915	915	915	915	0
233	20250124	151400	72734706	915	915	915	915	0
234	20250124	151300	72734706	915	915	915	915	0
235	20250124	151200	72734706	915	916	916	915	6
236	20250124	151100	72729212	918	918	918	918	0
237	20250124	151000	72729212	918	918	918	918	0
238	20250124	150900	72729212	918	918	918	918	0
239	20250124	150800	72729212	918	915	918	906	5592
240	20250124	150700	67649436	915	915	915	915	0
241	20250124	150600	67649436	915	915	915	915	2
242	20250124	150500	67647606	922	915	922	915	594
243	20250124	150400	67101162	914	914	914	914	0
244	20250124	150300	67101162	914	914	914	914	0
245	20250124	150200	67101162	914	914	914	914	78
246	20250124	150100	67029870	924	924	924	924	0
247	20250124	150000	67029870	924	924	924	924	0
248	20250124	145900	67029870	924	924	924	924	0
249	20250124	145800	67029870	924	924	924	924	0
250	20250124	145700	67029870	924	924	924	924	0
251	20250124	145600	67029870	924	924	924	924	0
252	20250124	145500	67029870	924	910	924	910	3300
253	20250124	145400	64004869	907	909	909	907	3000
254	20250124	145300	61281307	910	910	910	910	2
255	20250124	145200	61279487	910	910	910	910	24
256	20250124	145100	61257647	910	909	910	909	22
257	20250124	145000	61237633	910	909	910	909	101
258	20250124	144900	61145775	909	909	909	909	6
259	20250124	144800	61140321	910	910	910	910	24
260	20250124	144700	61118481	910	910	910	910	41
261	20250124	144600	61081171	910	910	910	910	115
262	20250124	144500	60976521	910	910	910	910	100
263	20250124	144400	60885521	909	909	909	909	250
264	20250124	144300	60658271	911	911	911	911	0
265	20250124	144200	60658271	911	911	911	911	0
266	20250124	144100	60658271	911	911	911	911	0
267	20250124	144000	60658271	911	911	911	911	0
268	20250124	143900	60658271	911	911	911	911	0
269	20250124	143800	60658271	911	911	911	911	0
270	20250124	143700	60658271	911	910	911	910	8
271	20250124	143600	60650989	911	911	911	911	0
272	20250124	143500	60650989	911	910	911	910	70
273	20250124	143400	60587226	911	911	911	911	0
274	20250124	143300	60587226	911	911	911	911	0
275	20250124	143200	60587226	911	911	911	911	0
276	20250124	143100	60587226	911	911	911	911	0
277	20250124	143000	60587226	911	911	911	911	2
278	20250124	142900	60585404	910	910	910	910	0
279	20250124	142800	60585404	910	910	910	910	0
280	20250124	142700	60585404	910	910	910	910	7
281	20250124	142600	60579034	905	905	905	905	0
282	20250124	142500	60579034	905	905	905	905	0
283	20250124	142400	60579034	905	905	905	905	0
284	20250124	142300	60579034	905	905	905	905	0
285	20250124	142200	60579034	905	905	905	905	0
286	20250124	142100	60579034	905	905	905	905	0
287	20250124	142000	60579034	905	914	914	905	34000
288	20250124	141900	29686795	919	919	919	919	0
289	20250124	141800	29686795	919	919	919	919	0
290	20250124	141700	29686795	919	919	919	919	0
291	20250124	141600	29686795	919	919	919	919	0
292	20250124	141500	29686795	919	919	919	919	0
293	20250124	141400	29686795	919	919	919	919	0
294	20250124	141300	29686795	919	919	919	919	0
295	20250124	141200	29686795	919	919	919	919	1
296	20250124	141100	29685876	919	919	919	919	0
297	20250124	141000	29685876	919	919	919	919	109
298	20250124	140900	29585705	923	923	923	923	0
299	20250124	140800	29585705	923	923	923	923	0
300	20250124	140700	29585705	923	923	923	923	0
301	20250124	140600	29585705	923	923	923	923	0
302	20250124	140500	29585705	923	923	923	923	0
303	20250124	140400	29585705	923	923	923	923	0
304	20250124	140300	29585705	923	923	923	923	0
305	20250124	140200	29585705	923	923	923	923	0
306	20250124	140100	29585705	923	923	923	923	0
307	20250124	140000	29585705	923	923	923	923	0
308	20250124	135900	29585705	923	923	923	923	0
309	20250124	135800	29585705	923	923	923	923	0
310	20250124	135700	29585705	923	923	923	923	0
311	20250124	135600	29585705	923	923	923	923	0
312	20250124	135500	29585705	923	923	923	923	0
313	20250124	135400	29585705	923	923	923	923	0
314	20250124	135300	29585705	923	923	923	923	0
315	20250124	135200	29585705	923	923	923	923	0
316	20250124	135100	29585705	923	923	923	923	0
317	20250124	135000	29585705	923	923	923	923	0
318	20250124	134900	29585705	923	923	923	923	0
319	20250124	134800	29585705	923	923	923	923	1
320	20250124	134700	29584782	914	914	914	914	0
321	20250124	134600	29584782	914	914	914	914	0
322	20250124	134500	29584782	914	914	914	914	400
323	20250124	134400	29219182	924	924	924	924	0
324	20250124	134300	29219182	924	921	924	921	1600
325	20250124	134200	27742033	913	918	918	913	2000
326	20250124	134100	25914437	924	924	924	924	0
327	20250124	134000	25914437	924	924	924	924	0
328	20250124	133900	25914437	924	924	924	924	0
329	20250124	133800	25914437	924	924	924	924	0
330	20250124	133700	25914437	924	924	924	924	0
331	20250124	133600	25914437	924	924	924	924	0
332	20250124	133500	25914437	924	924	924	924	0
333	20250124	133400	25914437	924	924	924	924	0
334	20250124	133300	25914437	924	924	924	924	0
335	20250124	133200	25914437	924	924	924	924	0
336	20250124	133100	25914437	924	924	924	924	0
337	20250124	133000	25914437	924	924	924	924	0
338	20250124	132900	25914437	924	924	924	924	0
339	20250124	132800	25914437	924	924	924	924	0
340	20250124	132700	25914437	924	924	924	924	0
341	20250124	132600	25914437	924	924	924	924	0
342	20250124	132500	25914437	924	924	924	924	0
343	20250124	132400	25914437	924	924	924	924	0
344	20250124	132300	25914437	924	924	924	924	0
345	20250124	132200	25914437	924	924	924	924	0
346	20250124	132100	25914437	924	924	924	924	0
347	20250124	132000	25914437	924	924	924	924	0
348	20250124	131900	25914437	924	924	924	924	0
349	20250124	131800	25914437	924	924	924	924	0
350	20250124	131700	25914437	924	924	924	924	0
351	20250124	131600	25914437	924	924	924	924	0
352	20250124	131500	25914437	924	924	924	924	10
353	20250124	131400	25905197	924	924	924	924	0
354	20250124	131300	25905197	924	924	924	924	0
355	20250124	131200	25905197	924	924	924	924	0
356	20250124	131100	25905197	924	924	924	924	99
357	20250124	131000	25813721	919	919	919	919	0
358	20250124	130900	25813721	919	919	919	919	0
359	20250124	130800	25813721	919	919	919	919	0
360	20250124	130700	25813721	919	919	919	919	0
361	20250124	130600	25813721	919	919	919	919	0
362	20250124	130500	25813721	919	919	919	919	0
363	20250124	130400	25813721	919	919	919	919	0
364	20250124	130300	25813721	919	919	919	919	0
365	20250124	130200	25813721	919	920	920	919	1000
366	20250124	130100	24893803	928	928	928	928	0
367	20250124	130000	24893803	928	928	928	928	0
368	20250124	125900	24893803	928	928	928	928	0
369	20250124	125800	24893803	928	928	928	928	0
370	20250124	125700	24893803	928	928	928	928	0
371	20250124	125600	24893803	928	928	928	928	0
372	20250124	125500	24893803	928	928	928	928	0
373	20250124	125400	24893803	928	928	928	928	0
374	20250124	125300	24893803	928	928	928	928	0
375	20250124	125200	24893803	928	928	928	928	0
376	20250124	125100	24893803	928	928	928	928	0
377	20250124	125000	24893803	928	928	928	928	0
378	20250124	124900	24893803	928	928	928	928	0
379	20250124	124800	24893803	928	928	928	928	0
380	20250124	124700	24893803	928	928	928	928	0
381	20250124	124600	24893803	928	928	928	928	0
382	20250124	124500	24893803	928	928	928	928	0
383	20250124	124400	24893803	928	928	928	928	0
384	20250124	124300	24893803	928	928	928	928	0
385	20250124	124200	24893803	928	928	928	928	0
386	20250124	124100	24893803	928	928	928	928	0
387	20250124	124000	24893803	928	928	928	928	0
388	20250124	123900	24893803	928	928	928	928	0
389	20250124	123800	24893803	928	928	928	928	0
390	20250124	123700	24893803	928	928	928	928	0
391	20250124	123600	24893803	928	928	928	928	0
392	20250124	123500	24893803	928	928	928	928	0
393	20250124	123400	24893803	928	928	928	928	0
394	20250124	123300	24893803	928	928	928	928	0
395	20250124	123200	24893803	928	928	928	928	0
396	20250124	123100	24893803	928	928	928	928	0
397	20250124	123000	24893803	928	928	928	928	0
398	20250124	122900	24893803	928	928	928	928	0
399	20250124	122800	24893803	928	928	928	928	0
400	20250124	122700	24893803	928	928	928	928	0
401	20250124	122600	24893803	928	928	928	928	0
402	20250124	122500	24893803	928	928	928	928	0
403	20250124	122400	24893803	928	928	928	928	0
404	20250124	122300	24893803	928	928	928	928	0
405	20250124	122200	24893803	928	928	928	928	0
406	20250124	122100	24893803	928	928	928	928	0
407	20250124	122000	24893803	928	928	928	928	0
408	20250124	121900	24893803	928	928	928	928	0
409	20250124	121800	24893803	928	928	928	928	0
410	20250124	121700	24893803	928	928	928	928	0
411	20250124	121600	24893803	928	928	928	928	0
412	20250124	121500	24893803	928	928	928	928	0
413	20250124	121400	24893803	928	928	928	928	0
414	20250124	121300	24893803	928	928	928	928	0
415	20250124	121200	24893803	928	928	928	928	0
416	20250124	121100	24893803	928	928	928	928	0
417	20250124	121000	24893803	928	928	928	928	0
418	20250124	120900	24893803	928	928	928	928	0
419	20250124	120800	24893803	928	928	928	928	0
420	20250124	120700	24893803	928	928	928	928	0
421	20250124	120600	24893803	928	926	928	926	350
422	20250124	120500	24569695	926	919	926	919	48
423	20250124	120400	24525457	926	926	926	926	136
424	20250124	120300	24399521	921	921	921	921	0
425	20250124	120200	24399521	921	921	921	921	0
426	20250124	120100	24399521	921	921	921	921	0
427	20250124	120000	24399521	921	921	921	921	500
428	20250124	115900	23939021	920	920	920	920	0
429	20250124	115800	23939021	920	920	920	920	0
430	20250124	115700	23939021	920	920	920	920	373
431	20250124	115600	23595861	920	920	920	920	500
432	20250124	115500	23135861	928	928	928	928	0
433	20250124	115400	23135861	928	928	928	928	0
434	20250124	115300	23135861	928	928	928	928	0
435	20250124	115200	23135861	928	928	928	928	0
436	20250124	115100	23135861	928	928	928	928	0
437	20250124	115000	23135861	928	928	928	928	0
438	20250124	114900	23135861	928	928	928	928	0
439	20250124	114800	23135861	928	928	928	928	0
440	20250124	114700	23135861	928	928	928	928	0
441	20250124	114600	23135861	928	928	928	928	0
442	20250124	114500	23135861	928	928	928	928	538
443	20250124	114400	22636597	928	928	928	928	0
444	20250124	114300	22636597	928	928	928	928	0
445	20250124	114200	22636597	928	928	928	928	0
446	20250124	114100	22636597	928	928	928	928	0
447	20250124	114000	22636597	928	928	928	928	0
448	20250124	113900	22636597	928	928	928	928	0
449	20250124	113800	22636597	928	928	928	928	0
450	20250124	113700	22636597	928	928	928	928	0
451	20250124	113600	22636597	928	928	928	928	790
452	20250124	113500	21903477	928	928	928	928	0
453	20250124	113400	21903477	928	928	928	928	0
454	20250124	113300	21903477	928	928	928	928	0
455	20250124	113200	21903477	928	928	928	928	0
456	20250124	113100	21903477	928	928	928	928	70
457	20250124	113000	21838517	933	933	933	933	0
458	20250124	112900	21838517	933	933	933	933	0
459	20250124	112800	21838517	933	933	933	933	0
460	20250124	112700	21838517	933	933	933	933	0
461	20250124	112600	21838517	933	933	933	933	0
462	20250124	112500	21838517	933	933	933	933	0
463	20250124	112400	21838517	933	933	933	933	0
464	20250124	112300	21838517	933	933	933	933	0
465	20250124	112200	21838517	933	933	933	933	0
466	20250124	112100	21838517	933	933	933	933	0
467	20250124	112000	21838517	933	933	933	933	0
468	20250124	111900	21838517	933	926	933	926	146
469	20250124	111800	21703314	929	929	929	929	0
470	20250124	111700	21703314	929	929	929	929	0
471	20250124	111600	21703314	929	929	929	929	0
472	20250124	111500	21703314	929	929	929	929	0
473	20250124	111400	21703314	929	929	929	929	0
474	20250124	111300	21703314	929	929	929	929	0
475	20250124	111200	21703314	929	922	929	922	1100
476	20250124	111100	20687127	922	922	922	922	0
477	20250124	111000	20687127	922	915	922	913	2001
478	20250124	110900	18859035	915	915	915	915	0
479	20250124	110800	18859035	915	915	915	915	0
480	20250124	110700	18859035	915	915	915	915	0
481	20250124	110600	18859035	915	915	915	915	0
482	20250124	110500	18859035	915	915	915	915	0
483	20250124	110400	18859035	915	915	915	915	0
484	20250124	110300	18859035	915	915	915	915	0
485	20250124	110200	18859035	915	915	915	915	0
486	20250124	110100	18859035	915	915	915	915	0
487	20250124	110000	18859035	915	915	915	915	0
488	20250124	105900	18859035	915	915	915	915	0
489	20250124	105800	18859035	915	918	918	915	833
490	20250124	105700	18096828	915	915	915	915	0
491	20250124	105600	18096828	915	915	915	915	0
492	20250124	105500	18096828	915	915	915	915	0
493	20250124	105400	18096828	915	915	915	915	0
494	20250124	105300	18096828	915	915	915	915	0
495	20250124	105200	18096828	915	915	915	915	0
496	20250124	105100	18096828	915	915	915	915	0
497	20250124	105000	18096828	915	915	915	915	0
498	20250124	104900	18096828	915	915	915	915	0
499	20250124	104800	18096828	915	915	915	915	0
500	20250124	104700	18096828	915	915	915	915	0
501	20250124	104600	18096828	915	920	920	915	1000
502	20250124	104500	17180751	934	934	934	934	0
503	20250124	104400	17180751	934	934	934	934	0
504	20250124	104300	17180751	934	934	934	934	0
505	20250124	104200	17180751	934	934	934	934	0
506	20250124	104100	17180751	934	934	934	934	0
507	20250124	104000	17180751	934	934	934	934	0
508	20250124	103900	17180751	934	934	934	934	0
509	20250124	103800	17180751	934	934	934	934	0
510	20250124	103700	17180751	934	934	934	934	0
511	20250124	103600	17180751	934	934	934	934	0
512	20250124	103500	17180751	934	934	934	934	0
513	20250124	103400	17180751	934	934	934	934	0
514	20250124	103300	17180751	934	934	934	934	18
515	20250124	103200	17163939	934	934	934	934	0
516	20250124	103100	17163939	934	934	934	934	1
517	20250124	103000	17163005	919	919	919	919	0
518	20250124	102900	17163005	919	919	919	919	0
519	20250124	102800	17163005	919	919	919	919	0
520	20250124	102700	17163005	919	919	919	919	0
521	20250124	102600	17163005	919	919	919	919	5
522	20250124	102500	17158410	935	935	935	935	0
523	20250124	102400	17158410	935	935	935	935	0
524	20250124	102300	17158410	935	935	935	935	0
525	20250124	102200	17158410	935	935	935	935	0
526	20250124	102100	17158410	935	935	935	935	0
527	20250124	102000	17158410	935	935	935	935	0
528	20250124	101900	17158410	935	934	935	934	163
529	20250124	101800	17006105	935	935	935	935	0
530	20250124	101700	17006105	935	935	935	935	0
531	20250124	101600	17006105	935	935	935	935	16
532	20250124	101500	16991145	935	935	935	935	0
533	20250124	101400	16991145	935	935	935	935	0
534	20250124	101300	16991145	935	935	935	935	0
535	20250124	101200	16991145	935	935	935	935	0
536	20250124	101100	16991145	935	934	935	934	1300
537	20250124	101000	15775845	934	934	934	934	0
538	20250124	100900	15775845	934	934	934	933	156
539	20250124	100800	15630170	934	934	934	934	0
540	20250124	100700	15630170	934	914	934	914	1609
541	20250124	100600	14133766	914	914	914	914	0
542	20250124	100500	14133766	914	916	916	914	3000
543	20250124	100400	11388389	921	921	921	921	0
544	20250124	100300	11388389	921	921	921	921	0
545	20250124	100200	11388389	921	921	921	921	0
546	20250124	100100	11388389	921	921	921	921	1
547	20250124	100000	11387468	920	920	920	920	0
548	20250124	095900	11387468	920	920	920	920	0
549	20250124	095800	11387468	920	920	920	920	0
550	20250124	095700	11387468	920	920	920	920	0
551	20250124	095600	11387468	920	916	920	915	1356
552	20250124	095500	10144276	932	932	932	932	0
553	20250124	095400	10144276	932	932	932	932	0
554	20250124	095300	10144276	932	932	932	932	100
555	20250124	095200	10051076	933	933	933	933	0
556	20250124	095100	10051076	933	933	933	933	0
557	20250124	095000	10051076	933	933	933	933	0
558	20250124	094900	10051076	933	933	933	933	0
559	20250124	094800	10051076	933	933	933	933	0
560	20250124	094700	10051076	933	933	933	933	0
561	20250124	094600	10051076	933	933	933	933	2
562	20250124	094500	10049210	933	933	933	933	0
563	20250124	094400	10049210	933	933	933	933	1
564	20250124	094300	10048277	933	933	933	933	0
565	20250124	094200	10048277	933	933	933	933	0
566	20250124	094100	10048277	933	933	933	933	0
567	20250124	094000	10048277	933	930	933	930	75
568	20250124	093900	9978384	916	916	916	916	13
569	20250124	093800	9966476	933	933	933	933	0
570	20250124	093700	9966476	933	933	933	933	0
571	20250124	093600	9966476	933	933	933	933	0
572	20250124	093500	9966476	933	933	933	933	0
573	20250124	093400	9966476	933	933	933	933	0
574	20250124	093300	9966476	933	933	933	933	0
575	20250124	093200	9966476	933	933	933	933	0
576	20250124	093100	9966476	933	930	933	930	48
577	20250124	093000	9921782	933	931	933	931	1180
578	20250124	092900	8823065	931	931	931	931	1
579	20250124	092800	8822134	916	916	916	916	14
580	20250124	092700	8809310	915	915	930	913	4875
581	20250124	092600	4346759	918	919	919	915	72
582	20250124	092500	4280781	915	923	923	915	1001
583	20250124	092400	3362920	924	924	924	924	0
584	20250124	092300	3362920	924	924	924	924	0
585	20250124	092200	3362920	924	923	924	923	19
586	20250124	092100	3345381	922	922	922	922	16
587	20250124	092000	3330629	921	921	921	921	15
588	20250124	091900	3316814	920	920	920	920	0
589	20250124	091800	3316814	920	920	920	920	0
590	20250124	091700	3316814	920	920	920	920	0
591	20250124	091600	3316814	920	920	920	920	0
592	20250124	091500	3316814	920	929	933	920	67
593	20250124	091400	3255119	932	932	932	932	0
594	20250124	091300	3255119	932	932	932	932	0
595	20250124	091200	3255119	932	932	932	932	0
596	20250124	091100	3255119	932	932	932	932	0
597	20250124	091000	3255119	932	932	932	932	0
598	20250124	090900	3255119	932	932	932	932	1
599	20250124	090800	3254187	936	936	936	936	0
600	20250124	090700	3254187	936	936	936	936	0
601	20250124	090600	3254187	936	936	936	936	0
602	20250124	090500	3254187	936	936	936	936	0
603	20250124	090400	3254187	936	936	936	936	0
604	20250124	090300	3254187	936	936	936	936	0
605	20250124	090200	3254187	936	936	936	936	1068
606	20250124	090100	2254539	939	939	939	939	0
607	20250124	090000	2254539	939	939	939	939	2401