KissMeData/001290/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183400	12356629	429	429	429	429	1818
3	20250114	183300	12356629	429	429	429	429	0
4	20250114	183200	12356629	429	429	429	429	0
5	20250114	183100	12356629	429	429	429	429	0
6	20250114	183000	12356629	429	429	429	429	0
7	20250114	182900	12356629	429	429	429	429	0
8	20250114	182800	12356629	429	429	429	429	0
9	20250114	182700	12356629	429	429	429	429	0
10	20250114	182600	12356629	429	429	429	429	0
11	20250114	182500	12356629	429	429	429	429	0
12	20250114	182400	12356629	429	429	429	429	0
13	20250114	182300	12356629	429	429	429	429	0
14	20250114	182200	12356629	429	429	429	429	0
15	20250114	182100	12356629	429	429	429	429	0
16	20250114	182000	12356629	429	429	429	429	0
17	20250114	181900	12356629	429	429	429	429	0
18	20250114	181800	12356629	429	429	429	429	0
19	20250114	181700	12356629	429	429	429	429	0
20	20250114	181600	12356629	429	429	429	429	0
21	20250114	181500	12356629	429	429	429	429	0
22	20250114	181400	12356629	429	429	429	429	0
23	20250114	181300	12356629	429	429	429	429	0
24	20250114	181200	12356629	429	429	429	429	0
25	20250114	181100	12356629	429	429	429	429	0
26	20250114	181000	12356629	429	429	429	429	0
27	20250114	180900	12356629	429	429	429	429	0
28	20250114	180800	12356629	429	429	429	429	0
29	20250114	180700	12356629	429	429	429	429	0
30	20250114	180600	12356629	429	429	429	429	0
31	20250114	180500	12356629	429	429	429	429	0
32	20250114	180400	12356629	429	429	429	429	1818
33	20250114	180300	12356629	429	429	429	429	0
34	20250114	180200	12356629	429	429	429	429	0
35	20250114	180100	12356629	429	429	429	429	0
36	20250114	180000	12356629	429	429	429	429	0
37	20250114	175900	12356629	429	429	429	429	0
38	20250114	175800	12356629	429	429	429	429	0
39	20250114	175700	12356629	429	429	429	429	0
40	20250114	175600	12356629	429	429	429	429	0
41	20250114	175500	12356629	429	429	429	429	0
42	20250114	175400	12356629	429	429	429	429	0
43	20250114	175300	12356629	429	429	429	429	0
44	20250114	175200	12356629	429	429	429	429	0
45	20250114	175100	12356629	429	429	429	429	0
46	20250114	175000	12356629	429	429	429	429	0
47	20250114	174900	12356629	429	429	429	429	0
48	20250114	174800	12356629	429	429	429	429	0
49	20250114	174700	12356629	429	429	429	429	0
50	20250114	174600	12356629	429	429	429	429	0
51	20250114	174500	12356629	429	429	429	429	0
52	20250114	174400	12356629	429	429	429	429	0
53	20250114	174300	12356629	429	429	429	429	0
54	20250114	174200	12356629	429	429	429	429	0
55	20250114	174100	12356629	429	429	429	429	0
56	20250114	174000	12356629	429	429	429	429	0
57	20250114	173900	12356629	429	429	429	429	0
58	20250114	173800	12356629	429	429	429	429	0
59	20250114	173700	12356629	429	429	429	429	0
60	20250114	173600	12356629	429	429	429	429	0
61	20250114	173500	12356629	429	429	429	429	0
62	20250114	173400	12356629	429	429	429	429	1818
63	20250114	173300	12356629	429	429	429	429	0
64	20250114	173200	12356629	429	429	429	429	0
65	20250114	173100	12356629	429	429	429	429	0
66	20250114	173000	12356629	429	429	429	429	0
67	20250114	172900	12356629	429	429	429	429	0
68	20250114	172800	12356629	429	429	429	429	0
69	20250114	172700	12356629	429	429	429	429	0
70	20250114	172600	12356629	429	429	429	429	0
71	20250114	172500	12356629	429	429	429	429	0
72	20250114	172400	12356629	429	429	429	429	0
73	20250114	172300	12356629	429	429	429	429	0
74	20250114	172200	12356629	429	429	429	429	0
75	20250114	172100	12356629	429	429	429	429	0
76	20250114	172000	12356629	429	429	429	429	0
77	20250114	171900	12356629	429	429	429	429	0
78	20250114	171800	12356629	429	429	429	429	0
79	20250114	171700	12356629	429	429	429	429	0
80	20250114	171600	12356629	429	429	429	429	0
81	20250114	171500	12356629	429	429	429	429	0
82	20250114	171400	12356629	429	429	429	429	0
83	20250114	171300	12356629	429	429	429	429	0
84	20250114	171200	12356629	429	429	429	429	0
85	20250114	171100	12356629	429	429	429	429	0
86	20250114	171000	12356629	429	429	429	429	0
87	20250114	170900	12356629	429	429	429	429	0
88	20250114	170800	12356629	429	429	429	429	0
89	20250114	170700	12356629	429	429	429	429	0
90	20250114	170600	12356629	429	429	429	429	0
91	20250114	170500	12356629	429	429	429	429	0
92	20250114	170400	12356629	429	429	429	429	1818
93	20250114	170300	12356629	429	429	429	429	0
94	20250114	170200	12356629	429	429	429	429	0
95	20250114	170100	12356629	429	429	429	429	0
96	20250114	170000	12356629	429	429	429	429	0
97	20250114	165900	12356629	429	429	429	429	0
98	20250114	165800	12356629	429	429	429	429	0
99	20250114	165700	12356629	429	429	429	429	0
100	20250114	165600	12356629	429	429	429	429	0
101	20250114	165500	12356629	429	429	429	429	0
102	20250114	165400	12356629	429	429	429	429	0
103	20250114	165300	12356629	429	429	429	429	0
104	20250114	165200	12356629	429	429	429	429	0
105	20250114	165100	12356629	429	429	429	429	0
106	20250114	165000	12356629	429	429	429	429	0
107	20250114	164900	12356629	429	429	429	429	0
108	20250114	164800	12356629	429	429	429	429	0
109	20250114	164700	12356629	429	429	429	429	0
110	20250114	164600	12356629	429	429	429	429	0
111	20250114	164500	12356629	429	429	429	429	0
112	20250114	164400	12356629	429	429	429	429	0
113	20250114	164300	12356629	429	429	429	429	0
114	20250114	164200	12356629	429	429	429	429	0
115	20250114	164100	12356629	429	429	429	429	0
116	20250114	164000	12356629	429	429	429	429	0
117	20250114	163900	12356629	429	429	429	429	0
118	20250114	163800	12356629	429	429	429	429	0
119	20250114	163700	12356629	429	429	429	429	0
120	20250114	163600	12356629	429	429	429	429	0
121	20250114	163500	12356629	429	429	429	429	0
122	20250114	163400	12356629	429	429	429	429	1818
123	20250114	163300	12356629	429	429	429	429	0
124	20250114	163200	12356629	429	429	429	429	0
125	20250114	163100	12356629	429	429	429	429	0
126	20250114	163000	12356629	429	429	429	429	0
127	20250114	162900	12356629	429	429	429	429	0
128	20250114	162800	12356629	429	429	429	429	0
129	20250114	162700	12356629	429	429	429	429	0
130	20250114	162600	12356629	429	429	429	429	0
131	20250114	162500	12356629	429	429	429	429	0
132	20250114	162400	12356629	429	429	429	429	0
133	20250114	162300	12356629	429	429	429	429	0
134	20250114	162200	12356629	429	429	429	429	0
135	20250114	162100	12356629	429	429	429	429	0
136	20250114	162000	12356629	429	429	429	429	0
137	20250114	161900	12356629	429	429	429	429	0
138	20250114	161800	12356629	429	429	429	429	0
139	20250114	161700	12356629	429	429	429	429	0
140	20250114	161600	12356629	429	429	429	429	0
141	20250114	161500	12356629	429	429	429	429	0
142	20250114	161400	12356629	429	429	429	429	0
143	20250114	161300	12356629	429	429	429	429	0
144	20250114	161200	12356629	429	429	429	429	0
145	20250114	161100	12356629	429	429	429	429	0
146	20250114	161000	12356629	429	429	429	429	0
147	20250114	160900	12356629	429	429	429	429	0
148	20250114	160800	12356629	429	429	429	429	0
149	20250114	160700	12356629	429	429	429	429	0
150	20250114	160600	12356629	429	429	429	429	0
151	20250114	160500	12356629	429	429	429	429	0
152	20250114	160400	12356629	429	429	429	429	1818
153	20250114	160300	12356629	429	429	429	429	0
154	20250114	160200	12356629	429	429	429	429	0
155	20250114	160100	12356629	429	429	429	429	0
156	20250114	160000	12356629	429	429	429	429	0
157	20250114	155900	12356629	429	429	429	429	0
158	20250114	155800	12356629	429	429	429	429	0
159	20250114	155700	12356629	429	429	429	429	0
160	20250114	155600	12356629	429	429	429	429	0
161	20250114	155500	12356629	429	429	429	429	0
162	20250114	155400	12356629	429	429	429	429	0
163	20250114	155300	12356629	429	429	429	429	0
164	20250114	155200	12356629	429	429	429	429	0
165	20250114	155100	12356629	429	429	429	429	0
166	20250114	155000	12356629	429	429	429	429	0
167	20250114	154900	12356629	429	429	429	429	0
168	20250114	154800	12356629	429	429	429	429	0
169	20250114	154700	12356629	429	429	429	429	0
170	20250114	154600	12356629	429	429	429	429	0
171	20250114	154500	12356629	429	429	429	429	0
172	20250114	154400	12356629	429	429	429	429	0
173	20250114	154300	12356629	429	429	429	429	0
174	20250114	154200	12356629	429	429	429	429	0
175	20250114	154100	12356629	429	429	429	429	0
176	20250114	154000	12356629	429	429	429	429	0
177	20250114	153900	12356629	429	429	429	429	0
178	20250114	153800	12356629	429	429	429	429	0
179	20250114	153700	12356629	429	429	429	429	0
180	20250114	153600	12356629	429	429	429	429	0
181	20250114	153500	12356629	429	429	429	429	0
182	20250114	153400	12356629	429	429	429	429	1818
183	20250114	153300	12356629	429	429	429	429	0
184	20250114	153200	12356629	429	429	429	429	0
185	20250114	153100	12356629	429	429	429	429	0
186	20250114	153000	12356629	429	429	429	429	1818
187	20250114	152900	11576707	428	428	428	428	0
188	20250114	152800	11576707	428	428	428	428	0
189	20250114	152700	11576707	428	428	428	428	0
190	20250114	152600	11576707	428	428	428	428	0
191	20250114	152500	11576707	428	428	428	428	0
192	20250114	152400	11576707	428	428	428	428	0
193	20250114	152300	11576707	428	428	428	428	0
194	20250114	152200	11576707	428	428	428	428	0
195	20250114	152100	11576707	428	428	428	428	0
196	20250114	152000	11576707	428	428	428	428	0
197	20250114	151900	11576707	428	428	428	428	0
198	20250114	151800	11576707	428	428	428	428	1
199	20250114	151700	11576279	428	428	428	428	0
200	20250114	151600	11576279	428	428	428	428	0
201	20250114	151500	11576279	428	429	429	428	152
202	20250114	151400	11511072	430	430	430	430	1
203	20250114	151300	11510642	428	429	429	428	3
204	20250114	151200	11509356	428	428	428	428	0
205	20250114	151100	11509356	428	428	428	428	0
206	20250114	151000	11509356	428	428	428	428	1
207	20250114	150900	11508928	428	428	428	428	0
208	20250114	150800	11508928	428	428	428	428	0
209	20250114	150700	11508928	428	428	428	428	0
210	20250114	150600	11508928	428	428	428	428	1
211	20250114	150500	11508500	428	428	428	428	1
212	20250114	150400	11508072	428	429	429	428	3
213	20250114	150300	11506786	430	430	430	430	0
214	20250114	150200	11506786	430	430	430	430	0
215	20250114	150100	11506786	430	430	430	430	0
216	20250114	150000	11506786	430	430	430	430	0
217	20250114	145900	11506786	430	430	430	430	0
218	20250114	145800	11506786	430	430	430	430	15
219	20250114	145700	11500336	430	430	430	430	1
220	20250114	145600	11499906	430	430	430	430	0
221	20250114	145500	11499906	430	430	430	430	0
222	20250114	145400	11499906	430	430	430	430	0
223	20250114	145300	11499906	430	430	430	430	0
224	20250114	145200	11499906	430	430	430	430	0
225	20250114	145100	11499906	430	430	430	430	0
226	20250114	145000	11499906	430	430	430	430	0
227	20250114	144900	11499906	430	430	430	430	0
228	20250114	144800	11499906	430	430	430	430	110
229	20250114	144700	11452606	429	429	429	429	0
230	20250114	144600	11452606	429	429	429	429	0
231	20250114	144500	11452606	429	429	429	429	0
232	20250114	144400	11452606	429	429	429	429	0
233	20250114	144300	11452606	429	429	429	429	0
234	20250114	144200	11452606	429	429	429	429	0
235	20250114	144100	11452606	429	429	429	429	0
236	20250114	144000	11452606	429	429	429	429	1
237	20250114	143900	11452177	430	430	430	430	0
238	20250114	143800	11452177	430	430	430	430	0
239	20250114	143700	11452177	430	430	430	430	0
240	20250114	143600	11452177	430	430	430	430	0
241	20250114	143500	11452177	430	430	430	430	0
242	20250114	143400	11452177	430	430	430	430	0
243	20250114	143300	11452177	430	430	430	430	0
244	20250114	143200	11452177	430	430	430	430	0
245	20250114	143100	11452177	430	430	430	430	1
246	20250114	143000	11451747	428	428	428	428	0
247	20250114	142900	11451747	428	428	428	428	0
248	20250114	142800	11451747	428	428	428	428	0
249	20250114	142700	11451747	428	428	428	428	0
250	20250114	142600	11451747	428	428	428	428	0
251	20250114	142500	11451747	428	428	428	428	0
252	20250114	142400	11451747	428	428	428	428	0
253	20250114	142300	11451747	428	428	428	428	0
254	20250114	142200	11451747	428	428	428	428	0
255	20250114	142100	11451747	428	428	428	428	0
256	20250114	142000	11451747	428	428	428	428	0
257	20250114	141900	11451747	428	428	428	428	0
258	20250114	141800	11451747	428	428	428	428	1
259	20250114	141700	11451319	428	428	428	428	0
260	20250114	141600	11451319	428	429	429	428	7
261	20250114	141500	11448317	430	430	430	430	1
262	20250114	141400	11447887	429	429	429	429	0
263	20250114	141300	11447887	429	429	429	429	0
264	20250114	141200	11447887	429	429	429	429	0
265	20250114	141100	11447887	429	429	429	429	0
266	20250114	141000	11447887	429	429	429	429	1
267	20250114	140900	11447458	430	430	430	430	1
268	20250114	140800	11447028	429	429	429	429	0
269	20250114	140700	11447028	429	429	429	429	0
270	20250114	140600	11447028	429	429	429	429	0
271	20250114	140500	11447028	429	429	429	429	0
272	20250114	140400	11447028	429	429	429	429	0
273	20250114	140300	11447028	429	429	429	429	1
274	20250114	140200	11446599	430	430	430	430	0
275	20250114	140100	11446599	430	430	430	430	0
276	20250114	140000	11446599	430	430	430	430	0
277	20250114	135900	11446599	430	430	430	430	0
278	20250114	135800	11446599	430	430	430	430	0
279	20250114	135700	11446599	430	430	430	430	0
280	20250114	135600	11446599	430	430	430	430	0
281	20250114	135500	11446599	430	430	430	430	0
282	20250114	135400	11446599	430	430	430	430	0
283	20250114	135300	11446599	430	430	430	430	0
284	20250114	135200	11446599	430	430	430	430	1
285	20250114	135100	11446169	428	428	428	428	0
286	20250114	135000	11446169	428	428	428	428	0
287	20250114	134900	11446169	428	428	428	428	0
288	20250114	134800	11446169	428	428	428	428	0
289	20250114	134700	11446169	428	428	428	428	1
290	20250114	134600	11445741	430	430	430	430	89
291	20250114	134500	11407471	430	428	430	428	39
292	20250114	134400	11390703	428	428	428	428	0
293	20250114	134300	11390703	428	428	428	428	0
294	20250114	134200	11390703	428	428	428	428	0
295	20250114	134100	11390703	428	428	428	428	0
296	20250114	134000	11390703	428	428	428	428	1
297	20250114	133900	11390275	429	429	429	429	36
298	20250114	133800	11374831	428	428	428	428	0
299	20250114	133700	11374831	428	428	428	428	0
300	20250114	133600	11374831	428	428	428	428	0
301	20250114	133500	11374831	428	428	428	428	0
302	20250114	133400	11374831	428	428	428	428	0
303	20250114	133300	11374831	428	428	428	428	0
304	20250114	133200	11374831	428	428	428	428	0
305	20250114	133100	11374831	428	428	428	428	0
306	20250114	133000	11374831	428	428	428	428	0
307	20250114	132900	11374831	428	428	428	428	0
308	20250114	132800	11374831	428	428	428	428	0
309	20250114	132700	11374831	428	428	428	428	0
310	20250114	132600	11374831	428	428	428	428	0
311	20250114	132500	11374831	428	428	428	428	0
312	20250114	132400	11374831	428	428	428	428	0
313	20250114	132300	11374831	428	428	428	428	0
314	20250114	132200	11374831	428	428	428	428	0
315	20250114	132100	11374831	428	428	428	428	0
316	20250114	132000	11374831	428	428	428	428	0
317	20250114	131900	11374831	428	428	428	428	0
318	20250114	131800	11374831	428	428	428	428	0
319	20250114	131700	11374831	428	428	428	428	0
320	20250114	131600	11374831	428	428	428	428	0
321	20250114	131500	11374831	428	428	428	428	0
322	20250114	131400	11374831	428	428	428	428	0
323	20250114	131300	11374831	428	428	428	428	0
324	20250114	131200	11374831	428	428	428	428	0
325	20250114	131100	11374831	428	428	428	428	0
326	20250114	131000	11374831	428	428	428	428	0
327	20250114	130900	11374831	428	428	428	428	0
328	20250114	130800	11374831	428	428	428	428	0
329	20250114	130700	11374831	428	428	428	428	1
330	20250114	130600	11374403	429	430	430	429	222
331	20250114	130500	11279158	430	430	430	430	0
332	20250114	130400	11279158	430	430	430	430	0
333	20250114	130300	11279158	430	430	430	430	1
334	20250114	130200	11278728	429	429	429	429	0
335	20250114	130100	11278728	429	429	429	429	0
336	20250114	130000	11278728	429	429	429	429	1
337	20250114	125900	11278299	430	430	430	430	0
338	20250114	125800	11278299	430	430	430	430	0
339	20250114	125700	11278299	430	430	430	430	0
340	20250114	125600	11278299	430	430	430	430	0
341	20250114	125500	11278299	430	430	430	430	0
342	20250114	125400	11278299	430	430	430	430	0
343	20250114	125300	11278299	430	430	430	430	0
344	20250114	125200	11278299	430	430	430	430	0
345	20250114	125100	11278299	430	430	430	430	15
346	20250114	125000	11271849	430	430	430	430	8
347	20250114	124900	11268409	428	428	428	428	0
348	20250114	124800	11268409	428	428	428	428	0
349	20250114	124700	11268409	428	428	428	428	0
350	20250114	124600	11268409	428	428	428	428	0
351	20250114	124500	11268409	428	428	428	428	1
352	20250114	124400	11267981	428	428	428	428	0
353	20250114	124300	11267981	428	430	430	428	55
354	20250114	124200	11244384	430	430	430	430	1
355	20250114	124100	11243954	428	428	428	428	0
356	20250114	124000	11243954	428	428	428	428	0
357	20250114	123900	11243954	428	428	428	428	0
358	20250114	123800	11243954	428	428	428	428	0
359	20250114	123700	11243954	428	428	428	428	0
360	20250114	123600	11243954	428	428	428	428	0
361	20250114	123500	11243954	428	430	431	428	5
362	20250114	123400	11241805	430	429	430	427	1684
363	20250114	123300	10518476	427	427	427	427	0
364	20250114	123200	10518476	427	427	427	427	0
365	20250114	123100	10518476	427	427	427	427	1
366	20250114	123000	10518049	427	427	427	427	0
367	20250114	122900	10518049	427	427	427	427	0
368	20250114	122800	10518049	427	427	427	427	1
369	20250114	122700	10517622	427	427	427	427	0
370	20250114	122600	10517622	427	427	427	427	1
371	20250114	122500	10517195	427	429	429	427	759
372	20250114	122400	10192342	428	428	428	428	0
373	20250114	122300	10192342	428	428	428	428	0
374	20250114	122200	10192342	428	428	428	428	0
375	20250114	122100	10192342	428	428	428	428	0
376	20250114	122000	10192342	428	428	428	428	0
377	20250114	121900	10192342	428	428	428	428	0
378	20250114	121800	10192342	428	428	428	428	1
379	20250114	121700	10191914	428	428	428	428	0
380	20250114	121600	10191914	428	429	429	428	210
381	20250114	121500	10101825	428	428	428	428	0
382	20250114	121400	10101825	428	428	428	428	0
383	20250114	121300	10101825	428	428	428	428	0
384	20250114	121200	10101825	428	428	428	428	0
385	20250114	121100	10101825	428	428	428	428	1
386	20250114	121000	10101397	428	428	428	428	0
387	20250114	120900	10101397	428	428	428	428	0
388	20250114	120800	10101397	428	428	428	428	0
389	20250114	120700	10101397	428	428	428	428	0
390	20250114	120600	10101397	428	428	428	428	0
391	20250114	120500	10101397	428	428	428	428	1
392	20250114	120400	10100969	428	429	429	428	718
393	20250114	120300	9792948	429	430	430	429	7
394	20250114	120200	9789939	429	429	429	429	0
395	20250114	120100	9789939	429	429	429	429	0
396	20250114	120000	9789939	429	429	429	429	12
397	20250114	115900	9784791	429	429	429	429	0
398	20250114	115800	9784791	429	429	429	429	0
399	20250114	115700	9784791	429	429	429	429	0
400	20250114	115600	9784791	429	429	429	429	0
401	20250114	115500	9784791	429	430	430	429	52
402	20250114	115400	9762432	429	429	429	429	0
403	20250114	115300	9762432	429	429	429	429	0
404	20250114	115200	9762432	429	429	429	429	0
405	20250114	115100	9762432	429	429	429	429	0
406	20250114	115000	9762432	429	429	429	429	0
407	20250114	114900	9762432	429	429	429	429	0
408	20250114	114800	9762432	429	429	429	429	0
409	20250114	114700	9762432	429	429	429	429	0
410	20250114	114600	9762432	429	429	429	429	0
411	20250114	114500	9762432	429	429	429	429	0
412	20250114	114400	9762432	429	429	429	429	0
413	20250114	114300	9762432	429	429	429	429	0
414	20250114	114200	9762432	429	429	429	429	0
415	20250114	114100	9762432	429	429	429	429	0
416	20250114	114000	9762432	429	429	429	429	0
417	20250114	113900	9762432	429	429	429	429	0
418	20250114	113800	9762432	429	429	429	429	0
419	20250114	113700	9762432	429	429	429	429	0
420	20250114	113600	9762432	429	430	430	429	189
421	20250114	113500	9681163	428	429	429	428	51
422	20250114	113400	9659285	427	427	427	427	1
423	20250114	113300	9658858	429	429	429	429	1
424	20250114	113200	9658429	427	427	427	427	1
425	20250114	113100	9658002	427	427	427	427	0
426	20250114	113000	9658002	427	427	427	427	0
427	20250114	112900	9658002	427	427	427	427	0
428	20250114	112800	9658002	427	427	427	427	1
429	20250114	112700	9657575	427	429	429	427	401
430	20250114	112600	9485548	427	427	427	427	0
431	20250114	112500	9485548	427	427	427	427	1
432	20250114	112400	9485121	427	427	427	427	1
433	20250114	112300	9484694	429	429	429	429	1
434	20250114	112200	9484265	427	427	427	427	0
435	20250114	112100	9484265	427	427	427	427	0
436	20250114	112000	9484265	427	427	427	427	1
437	20250114	111900	9483838	427	427	427	427	0
438	20250114	111800	9483838	427	427	427	427	1
439	20250114	111700	9483411	428	428	428	428	9
440	20250114	111600	9479559	427	427	427	427	0
441	20250114	111500	9479559	427	428	428	427	109
442	20250114	111400	9432909	427	427	427	427	0
443	20250114	111300	9432909	427	427	427	427	0
444	20250114	111200	9432909	427	427	427	427	0
445	20250114	111100	9432909	427	427	427	427	0
446	20250114	111000	9432909	427	427	427	427	1
447	20250114	110900	9432482	427	427	427	427	0
448	20250114	110800	9432482	427	427	427	427	0
449	20250114	110700	9432482	427	427	427	427	1
450	20250114	110600	9432055	429	429	429	427	3
451	20250114	110500	9430770	427	427	427	427	0
452	20250114	110400	9430770	427	427	427	427	0
453	20250114	110300	9430770	427	427	427	427	0
454	20250114	110200	9430770	427	427	427	427	0
455	20250114	110100	9430770	427	427	427	427	0
456	20250114	110000	9430770	427	427	427	427	1
457	20250114	105900	9430343	427	427	427	427	0
458	20250114	105800	9430343	427	427	427	427	0
459	20250114	105700	9430343	427	427	427	427	0
460	20250114	105600	9430343	427	427	427	427	1
461	20250114	105500	9429916	427	427	427	427	1
462	20250114	105400	9429489	427	428	428	427	567
463	20250114	105300	9186814	428	428	428	428	0
464	20250114	105200	9186814	428	428	428	428	0
465	20250114	105100	9186814	428	428	428	428	0
466	20250114	105000	9186814	428	428	428	428	0
467	20250114	104900	9186814	428	428	428	428	0
468	20250114	104800	9186814	428	428	428	428	0
469	20250114	104700	9186814	428	428	428	428	2000
470	20250114	104600	8330814	428	428	428	428	0
471	20250114	104500	8330814	428	428	428	428	0
472	20250114	104400	8330814	428	428	428	428	0
473	20250114	104300	8330814	428	428	428	428	0
474	20250114	104200	8330814	428	428	428	428	0
475	20250114	104100	8330814	428	428	428	428	0
476	20250114	104000	8330814	428	428	428	428	1
477	20250114	103900	8330386	429	430	430	429	102
478	20250114	103800	8286627	430	430	430	430	13
479	20250114	103700	8281037	428	428	428	428	0
480	20250114	103600	8281037	428	428	428	428	0
481	20250114	103500	8281037	428	428	428	428	0
482	20250114	103400	8281037	428	428	428	428	0
483	20250114	103300	8281037	428	428	428	428	0
484	20250114	103200	8281037	428	428	428	428	2000
485	20250114	103100	7425037	428	428	428	428	0
486	20250114	103000	7425037	428	428	428	428	0
487	20250114	102900	7425037	428	428	428	428	0
488	20250114	102800	7425037	428	428	428	428	0
489	20250114	102700	7425037	428	428	428	428	0
490	20250114	102600	7425037	428	428	428	428	0
491	20250114	102500	7425037	428	428	428	428	1
492	20250114	102400	7424609	428	428	428	428	0
493	20250114	102300	7424609	428	428	428	428	1
494	20250114	102200	7424181	428	430	430	428	2
495	20250114	102100	7423323	428	428	428	428	0
496	20250114	102000	7423323	428	428	428	428	1
497	20250114	101900	7422895	428	428	428	428	0
498	20250114	101800	7422895	428	428	428	428	0
499	20250114	101700	7422895	428	428	428	428	0
500	20250114	101600	7422895	428	428	428	428	0
501	20250114	101500	7422895	428	428	428	428	1
502	20250114	101400	7422467	430	430	430	430	1
503	20250114	101300	7422037	428	428	428	428	0
504	20250114	101200	7422037	428	430	431	428	5
505	20250114	101100	7419888	428	428	428	428	1
506	20250114	101000	7419460	428	428	428	428	0
507	20250114	100900	7419460	428	428	428	428	0
508	20250114	100800	7419460	428	428	428	428	0
509	20250114	100700	7419460	428	428	428	428	0
510	20250114	100600	7419460	428	428	428	428	1
511	20250114	100500	7419032	428	428	428	428	6
512	20250114	100400	7416464	431	430	431	430	6
513	20250114	100300	7413883	428	429	429	428	230
514	20250114	100200	7315214	429	429	429	429	0
515	20250114	100100	7315214	429	429	429	429	1
516	20250114	100000	7314785	429	429	429	429	1
517	20250114	095900	7314356	429	430	430	429	502
518	20250114	095800	7098497	430	430	430	430	0
519	20250114	095700	7098497	430	430	430	430	0
520	20250114	095600	7098497	430	430	430	430	0
521	20250114	095500	7098497	430	430	430	430	1
522	20250114	095400	7098067	431	431	431	431	0
523	20250114	095300	7098067	431	431	431	431	0
524	20250114	095200	7098067	431	431	431	431	0
525	20250114	095100	7098067	431	431	431	431	0
526	20250114	095000	7098067	431	431	431	431	17
527	20250114	094900	7090740	431	431	431	431	21
528	20250114	094800	7081689	431	431	431	431	1
529	20250114	094700	7081258	430	430	430	430	0
530	20250114	094600	7081258	430	430	430	430	0
531	20250114	094500	7081258	430	430	430	428	193
532	20250114	094400	6998284	430	430	430	430	7
533	20250114	094300	6995274	429	429	429	429	0
534	20250114	094200	6995274	429	429	429	429	0
535	20250114	094100	6995274	429	429	429	429	6
536	20250114	094000	6992700	429	429	429	429	1
537	20250114	093900	6992271	429	429	429	429	0
538	20250114	093800	6992271	429	429	429	429	0
539	20250114	093700	6992271	429	429	429	429	1
540	20250114	093600	6991842	429	429	429	429	0
541	20250114	093500	6991842	429	428	431	428	22
542	20250114	093400	6982372	430	430	431	428	4501
543	20250114	093300	5047244	428	428	428	428	0
544	20250114	093200	5047244	428	430	430	428	2
545	20250114	093100	5046386	428	428	430	428	3
546	20250114	093000	5045100	430	429	430	429	10
547	20250114	092900	5040802	428	428	428	428	0
548	20250114	092800	5040802	428	428	428	428	1
549	20250114	092700	5040374	427	427	427	427	0
550	20250114	092600	5040374	427	427	427	427	0
551	20250114	092500	5040374	427	427	427	427	1
552	20250114	092400	5039947	427	428	429	427	302
553	20250114	092300	4910394	427	427	429	427	302
554	20250114	092200	4780840	427	428	428	427	139
555	20250114	092100	4721349	428	430	430	428	610
556	20250114	092000	4459358	430	430	430	430	0
557	20250114	091900	4459358	430	430	430	430	1
558	20250114	091800	4458928	430	433	433	430	2
559	20250114	091700	4458065	429	429	435	429	1502
560	20250114	091600	3808864	427	429	429	427	301
561	20250114	091500	3679737	427	427	427	427	1
562	20250114	091400	3679310	427	428	428	427	2
563	20250114	091300	3678455	428	428	428	428	29
564	20250114	091200	3666043	427	427	427	427	0
565	20250114	091100	3666043	427	429	429	427	7971
566	20250114	091000	260511	431	431	431	431	50
567	20250114	090900	238961	428	428	428	428	1
568	20250114	090800	238533	428	428	428	428	0
569	20250114	090700	238533	428	428	428	428	0
570	20250114	090600	238533	428	428	428	428	0
571	20250114	090500	238533	428	428	428	428	1
572	20250114	090400	238105	427	427	427	427	0
573	20250114	090300	238105	427	427	427	427	0
574	20250114	090200	238105	427	428	428	427	63
575	20250114	090100	211142	428	432	432	428	458
576	20250114	090000	14289	433	433	433	433	33