KissMeData/069920/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	194700	51052911	915	915	915	915	2848
3	20250113	194600	51052911	915	915	915	915	0
4	20250113	194500	51052911	915	915	915	915	0
5	20250113	194400	51052911	915	915	915	915	0
6	20250113	194300	51052911	915	915	915	915	0
7	20250113	194200	51052911	915	915	915	915	0
8	20250113	194100	51052911	915	915	915	915	0
9	20250113	194000	51052911	915	915	915	915	0
10	20250113	193900	51052911	915	915	915	915	0
11	20250113	193800	51052911	915	915	915	915	0
12	20250113	193700	51052911	915	915	915	915	0
13	20250113	193600	51052911	915	915	915	915	0
14	20250113	193500	51052911	915	915	915	915	0
15	20250113	193400	51052911	915	915	915	915	0
16	20250113	193300	51052911	915	915	915	915	0
17	20250113	193200	51052911	915	915	915	915	0
18	20250113	193100	51052911	915	915	915	915	0
19	20250113	193000	51052911	915	915	915	915	0
20	20250113	192900	51052911	915	915	915	915	0
21	20250113	192800	51052911	915	915	915	915	0
22	20250113	192700	51052911	915	915	915	915	0
23	20250113	192600	51052911	915	915	915	915	0
24	20250113	192500	51052911	915	915	915	915	0
25	20250113	192400	51052911	915	915	915	915	0
26	20250113	192300	51052911	915	915	915	915	0
27	20250113	192200	51052911	915	915	915	915	0
28	20250113	192100	51052911	915	915	915	915	0
29	20250113	192000	51052911	915	915	915	915	0
30	20250113	191900	51052911	915	915	915	915	0
31	20250113	191800	51052911	915	915	915	915	0
32	20250113	191700	51052911	915	915	915	915	2848
33	20250113	191600	51052911	915	915	915	915	0
34	20250113	191500	51052911	915	915	915	915	0
35	20250113	191400	51052911	915	915	915	915	0
36	20250113	191300	51052911	915	915	915	915	0
37	20250113	191200	51052911	915	915	915	915	0
38	20250113	191100	51052911	915	915	915	915	0
39	20250113	191000	51052911	915	915	915	915	0
40	20250113	190900	51052911	915	915	915	915	0
41	20250113	190800	51052911	915	915	915	915	0
42	20250113	190700	51052911	915	915	915	915	0
43	20250113	190600	51052911	915	915	915	915	0
44	20250113	190500	51052911	915	915	915	915	0
45	20250113	190400	51052911	915	915	915	915	0
46	20250113	190300	51052911	915	915	915	915	0
47	20250113	190200	51052911	915	915	915	915	0
48	20250113	190100	51052911	915	915	915	915	0
49	20250113	190000	51052911	915	915	915	915	0
50	20250113	185900	51052911	915	915	915	915	0
51	20250113	185800	51052911	915	915	915	915	0
52	20250113	185700	51052911	915	915	915	915	0
53	20250113	185600	51052911	915	915	915	915	0
54	20250113	185500	51052911	915	915	915	915	0
55	20250113	185400	51052911	915	915	915	915	0
56	20250113	185300	51052911	915	915	915	915	0
57	20250113	185200	51052911	915	915	915	915	0
58	20250113	185100	51052911	915	915	915	915	0
59	20250113	185000	51052911	915	915	915	915	0
60	20250113	184900	51052911	915	915	915	915	0
61	20250113	184800	51052911	915	915	915	915	0
62	20250113	184700	51052911	915	915	915	915	2848
63	20250113	184600	51052911	915	915	915	915	0
64	20250113	184500	51052911	915	915	915	915	0
65	20250113	184400	51052911	915	915	915	915	0
66	20250113	184300	51052911	915	915	915	915	0
67	20250113	184200	51052911	915	915	915	915	0
68	20250113	184100	51052911	915	915	915	915	0
69	20250113	184000	51052911	915	915	915	915	0
70	20250113	183900	51052911	915	915	915	915	0
71	20250113	183800	51052911	915	915	915	915	0
72	20250113	183700	51052911	915	915	915	915	0
73	20250113	183600	51052911	915	915	915	915	0
74	20250113	183500	51052911	915	915	915	915	0
75	20250113	183400	51052911	915	915	915	915	0
76	20250113	183300	51052911	915	915	915	915	0
77	20250113	183200	51052911	915	915	915	915	0
78	20250113	183100	51052911	915	915	915	915	0
79	20250113	183000	51052911	915	915	915	915	0
80	20250113	182900	51052911	915	915	915	915	0
81	20250113	182800	51052911	915	915	915	915	0
82	20250113	182700	51052911	915	915	915	915	0
83	20250113	182600	51052911	915	915	915	915	0
84	20250113	182500	51052911	915	915	915	915	0
85	20250113	182400	51052911	915	915	915	915	0
86	20250113	182300	51052911	915	915	915	915	0
87	20250113	182200	51052911	915	915	915	915	0
88	20250113	182100	51052911	915	915	915	915	0
89	20250113	182000	51052911	915	915	915	915	0
90	20250113	181900	51052911	915	915	915	915	0
91	20250113	181800	51052911	915	915	915	915	0
92	20250113	181700	51052911	915	915	915	915	2848
93	20250113	181600	51052911	915	915	915	915	0
94	20250113	181500	51052911	915	915	915	915	0
95	20250113	181400	51052911	915	915	915	915	0
96	20250113	181300	51052911	915	915	915	915	0
97	20250113	181200	51052911	915	915	915	915	0
98	20250113	181100	51052911	915	915	915	915	0
99	20250113	181000	51052911	915	915	915	915	0
100	20250113	180900	51052911	915	915	915	915	0
101	20250113	180800	51052911	915	915	915	915	0
102	20250113	180700	51052911	915	915	915	915	0
103	20250113	180600	51052911	915	915	915	915	0
104	20250113	180500	51052911	915	915	915	915	0
105	20250113	180400	51052911	915	915	915	915	0
106	20250113	180300	51052911	915	915	915	915	0
107	20250113	180200	51052911	915	915	915	915	0
108	20250113	180100	51052911	915	915	915	915	0
109	20250113	180000	51052911	915	915	915	915	0
110	20250113	175900	51052911	915	915	915	915	0
111	20250113	175800	51052911	915	915	915	915	0
112	20250113	175700	51052911	915	915	915	915	0
113	20250113	175600	51052911	915	915	915	915	0
114	20250113	175500	51052911	915	915	915	915	0
115	20250113	175400	51052911	915	915	915	915	0
116	20250113	175300	51052911	915	915	915	915	0
117	20250113	175200	51052911	915	915	915	915	0
118	20250113	175100	51052911	915	915	915	915	0
119	20250113	175000	51052911	915	915	915	915	0
120	20250113	174900	51052911	915	915	915	915	0
121	20250113	174800	51052911	915	915	915	915	0
122	20250113	174700	51052911	915	915	915	915	2848
123	20250113	174600	51052911	915	915	915	915	0
124	20250113	174500	51052911	915	915	915	915	0
125	20250113	174400	51052911	915	915	915	915	0
126	20250113	174300	51052911	915	915	915	915	0
127	20250113	174200	51052911	915	915	915	915	0
128	20250113	174100	51052911	915	915	915	915	0
129	20250113	174000	51052911	915	915	915	915	0
130	20250113	173900	51052911	915	915	915	915	0
131	20250113	173800	51052911	915	915	915	915	0
132	20250113	173700	51052911	915	915	915	915	0
133	20250113	173600	51052911	915	915	915	915	0
134	20250113	173500	51052911	915	915	915	915	0
135	20250113	173400	51052911	915	915	915	915	0
136	20250113	173300	51052911	915	915	915	915	0
137	20250113	173200	51052911	915	915	915	915	0
138	20250113	173100	51052911	915	915	915	915	0
139	20250113	173000	51052911	915	915	915	915	0
140	20250113	172900	51052911	915	915	915	915	0
141	20250113	172800	51052911	915	915	915	915	0
142	20250113	172700	51052911	915	915	915	915	0
143	20250113	172600	51052911	915	915	915	915	0
144	20250113	172500	51052911	915	915	915	915	0
145	20250113	172400	51052911	915	915	915	915	0
146	20250113	172300	51052911	915	915	915	915	0
147	20250113	172200	51052911	915	915	915	915	0
148	20250113	172100	51052911	915	915	915	915	0
149	20250113	172000	51052911	915	915	915	915	0
150	20250113	171900	51052911	915	915	915	915	0
151	20250113	171800	51052911	915	915	915	915	0
152	20250113	171700	51052911	915	915	915	915	2848
153	20250113	171600	51052911	915	915	915	915	0
154	20250113	171500	51052911	915	915	915	915	0
155	20250113	171400	51052911	915	915	915	915	0
156	20250113	171300	51052911	915	915	915	915	0
157	20250113	171200	51052911	915	915	915	915	0
158	20250113	171100	51052911	915	915	915	915	0
159	20250113	171000	51052911	915	915	915	915	0
160	20250113	170900	51052911	915	915	915	915	0
161	20250113	170800	51052911	915	915	915	915	0
162	20250113	170700	51052911	915	915	915	915	0
163	20250113	170600	51052911	915	915	915	915	0
164	20250113	170500	51052911	915	915	915	915	0
165	20250113	170400	51052911	915	915	915	915	0
166	20250113	170300	51052911	915	915	915	915	0
167	20250113	170200	51052911	915	915	915	915	0
168	20250113	170100	51052911	915	915	915	915	0
169	20250113	170000	51052911	915	915	915	915	0
170	20250113	165900	51052911	915	915	915	915	0
171	20250113	165800	51052911	915	915	915	915	0
172	20250113	165700	51052911	915	915	915	915	0
173	20250113	165600	51052911	915	915	915	915	0
174	20250113	165500	51052911	915	915	915	915	0
175	20250113	165400	51052911	915	915	915	915	0
176	20250113	165300	51052911	915	915	915	915	0
177	20250113	165200	51052911	915	915	915	915	0
178	20250113	165100	51052911	915	915	915	915	0
179	20250113	165000	51052911	915	915	915	915	0
180	20250113	164900	51052911	915	915	915	915	0
181	20250113	164800	51052911	915	915	915	915	0
182	20250113	164700	51052911	915	915	915	915	2848
183	20250113	164600	51052911	915	915	915	915	0
184	20250113	164500	51052911	915	915	915	915	0
185	20250113	164400	51052911	915	915	915	915	0
186	20250113	164300	51052911	915	915	915	915	0
187	20250113	164200	51052911	915	915	915	915	0
188	20250113	164100	51052911	915	915	915	915	0
189	20250113	164000	51052911	915	915	915	915	0
190	20250113	163900	51052911	915	915	915	915	0
191	20250113	163800	51052911	915	915	915	915	0
192	20250113	163700	51052911	915	915	915	915	0
193	20250113	163600	51052911	915	915	915	915	0
194	20250113	163500	51052911	915	915	915	915	0
195	20250113	163400	51052911	915	915	915	915	0
196	20250113	163300	51052911	915	915	915	915	0
197	20250113	163200	51052911	915	915	915	915	0
198	20250113	163100	51052911	915	915	915	915	0
199	20250113	163000	51052911	915	915	915	915	0
200	20250113	162900	51052911	915	915	915	915	0
201	20250113	162800	51052911	915	915	915	915	0
202	20250113	162700	51052911	915	915	915	915	0
203	20250113	162600	51052911	915	915	915	915	0
204	20250113	162500	51052911	915	915	915	915	0
205	20250113	162400	51052911	915	915	915	915	0
206	20250113	162300	51052911	915	915	915	915	0
207	20250113	162200	51052911	915	915	915	915	0
208	20250113	162100	51052911	915	915	915	915	0
209	20250113	162000	51052911	915	915	915	915	0
210	20250113	161900	51052911	915	915	915	915	0
211	20250113	161800	51052911	915	915	915	915	0
212	20250113	161700	51052911	915	915	915	915	2848
213	20250113	161600	51052911	915	915	915	915	0
214	20250113	161500	51052911	915	915	915	915	0
215	20250113	161400	51052911	915	915	915	915	0
216	20250113	161300	51052911	915	915	915	915	0
217	20250113	161200	51052911	915	915	915	915	0
218	20250113	161100	51052911	915	915	915	915	0
219	20250113	161000	51052911	915	915	915	915	0
220	20250113	160900	51052911	915	915	915	915	0
221	20250113	160800	51052911	915	915	915	915	0
222	20250113	160700	51052911	915	915	915	915	0
223	20250113	160600	51052911	915	915	915	915	0
224	20250113	160500	51052911	915	915	915	915	0
225	20250113	160400	51052911	915	915	915	915	0
226	20250113	160300	51052911	915	915	915	915	0
227	20250113	160200	51052911	915	915	915	915	0
228	20250113	160100	51052911	915	915	915	915	0
229	20250113	160000	51052911	915	915	915	915	0
230	20250113	155900	51052911	915	915	915	915	0
231	20250113	155800	51052911	915	915	915	915	0
232	20250113	155700	51052911	915	915	915	915	0
233	20250113	155600	51052911	915	915	915	915	0
234	20250113	155500	51052911	915	915	915	915	0
235	20250113	155400	51052911	915	915	915	915	0
236	20250113	155300	51052911	915	915	915	915	0
237	20250113	155200	51052911	915	915	915	915	0
238	20250113	155100	51052911	915	915	915	915	0
239	20250113	155000	51052911	915	915	915	915	0
240	20250113	154900	51052911	915	915	915	915	0
241	20250113	154800	51052911	915	915	915	915	0
242	20250113	154700	51052911	915	915	915	915	2848
243	20250113	154600	51052911	915	915	915	915	0
244	20250113	154500	51052911	915	915	915	915	0
245	20250113	154400	51052911	915	915	915	915	0
246	20250113	154300	51052911	915	915	915	915	0
247	20250113	154200	51052911	915	915	915	915	0
248	20250113	154100	51052911	915	915	915	915	0
249	20250113	154000	51052911	915	915	915	915	0
250	20250113	153900	51052911	915	915	915	915	0
251	20250113	153800	51052911	915	915	915	915	0
252	20250113	153700	51052911	915	915	915	915	0
253	20250113	153600	51052911	915	915	915	915	0
254	20250113	153500	51052911	915	915	915	915	0
255	20250113	153400	51052911	915	915	915	915	0
256	20250113	153300	51052911	915	915	915	915	0
257	20250113	153200	51052911	915	915	915	915	0
258	20250113	153100	51052911	915	915	915	915	0
259	20250113	153000	51052911	915	915	915	915	2848
260	20250113	152900	48446991	917	917	917	917	0
261	20250113	152800	48446991	917	917	917	917	0
262	20250113	152700	48446991	917	917	917	917	0
263	20250113	152600	48446991	917	917	917	917	0
264	20250113	152500	48446991	917	917	917	917	0
265	20250113	152400	48446991	917	917	917	917	0
266	20250113	152300	48446991	917	917	917	917	0
267	20250113	152200	48446991	917	917	917	917	0
268	20250113	152100	48446991	917	917	917	917	0
269	20250113	152000	48446991	917	917	917	917	0
270	20250113	151900	48446991	917	917	917	917	1
271	20250113	151800	48446074	918	918	918	918	0
272	20250113	151700	48446074	918	918	918	918	0
273	20250113	151600	48446074	918	912	918	912	300
274	20250113	151500	48172079	914	914	914	914	0
275	20250113	151400	48172079	914	914	914	914	0
276	20250113	151300	48172079	914	914	914	914	0
277	20250113	151200	48172079	914	914	914	914	0
278	20250113	151100	48172079	914	894	914	894	1001
279	20250113	151000	47270296	894	892	894	892	109
280	20250113	150900	47173066	896	896	896	896	0
281	20250113	150800	47173066	896	896	896	896	0
282	20250113	150700	47173066	896	896	896	896	100
283	20250113	150600	47083466	896	896	896	896	0
284	20250113	150500	47083466	896	893	896	893	12
285	20250113	150400	47072747	896	896	896	896	2
286	20250113	150300	47070955	896	896	896	896	1
287	20250113	150200	47070059	893	893	893	893	7
288	20250113	150100	47063808	896	896	896	896	0
289	20250113	150000	47063808	896	896	896	896	0
290	20250113	145900	47063808	896	894	896	894	30
291	20250113	145800	47036986	894	896	896	894	8
292	20250113	145700	47029826	896	896	896	896	1
293	20250113	145600	47028930	894	895	896	894	20
294	20250113	145500	47011024	896	896	896	896	7
295	20250113	145400	47004752	896	896	896	896	0
296	20250113	145300	47004752	896	893	896	893	7
297	20250113	145200	46998498	896	896	896	896	0
298	20250113	145100	46998498	896	896	896	896	0
299	20250113	145000	46998498	896	896	896	896	0
300	20250113	144900	46998498	896	896	896	896	0
301	20250113	144800	46998498	896	896	896	896	0
302	20250113	144700	46998498	896	896	896	896	10
303	20250113	144600	46989538	896	896	896	896	1
304	20250113	144500	46988642	893	893	893	893	6
305	20250113	144400	46983284	894	895	895	894	12
306	20250113	144300	46972550	896	896	896	896	1
307	20250113	144200	46971654	893	893	893	893	0
308	20250113	144100	46971654	893	895	895	893	18
309	20250113	144000	46955562	895	895	895	895	0
310	20250113	143900	46955562	895	895	895	895	0
311	20250113	143800	46955562	895	895	895	895	2
312	20250113	143700	46953772	895	895	895	895	0
313	20250113	143600	46953772	895	895	895	895	0
314	20250113	143500	46953772	895	895	895	895	0
315	20250113	143400	46953772	895	895	895	895	0
316	20250113	143300	46953772	895	895	895	895	1
317	20250113	143200	46952877	891	891	891	891	0
318	20250113	143100	46952877	891	892	892	891	129
319	20250113	143000	46837934	892	898	898	892	10
320	20250113	142900	46829008	893	894	894	893	16
321	20250113	142800	46814716	898	898	898	898	1
322	20250113	142700	46813818	893	895	896	893	24
323	20250113	142600	46792350	898	898	898	898	1
324	20250113	142500	46791452	891	895	895	891	1179
325	20250113	142400	45740739	895	899	899	895	4000
326	20250113	142300	42159422	906	906	906	906	0
327	20250113	142200	42159422	906	906	906	906	0
328	20250113	142100	42159422	906	906	906	906	1
329	20250113	142000	42158516	907	907	907	907	0
330	20250113	141900	42158516	907	904	907	904	208
331	20250113	141800	41970141	904	904	904	904	0
332	20250113	141700	41970141	904	904	904	904	0
333	20250113	141600	41970141	904	898	904	898	15
334	20250113	141500	41956653	904	904	904	904	0
335	20250113	141400	41956653	904	904	904	904	0
336	20250113	141300	41956653	904	904	904	904	0
337	20250113	141200	41956653	904	904	904	904	0
338	20250113	141100	41956653	904	904	904	904	0
339	20250113	141000	41956653	904	904	904	904	1
340	20250113	140900	41955749	891	891	891	891	0
341	20250113	140800	41955749	891	891	891	891	0
342	20250113	140700	41955749	891	894	894	891	586
343	20250113	140600	41432097	904	904	904	904	0
344	20250113	140500	41432097	904	904	904	904	0
345	20250113	140400	41432097	904	902	904	894	102
346	20250113	140300	41340397	905	905	905	905	1
347	20250113	140200	41339492	902	902	902	902	0
348	20250113	140100	41339492	902	903	903	902	10
349	20250113	140000	41330467	907	907	907	907	1
350	20250113	135900	41329560	903	903	903	903	0
351	20250113	135800	41329560	903	904	904	903	7
352	20250113	135700	41323233	907	907	907	907	1
353	20250113	135600	41322326	901	901	901	901	0
354	20250113	135500	41322326	901	901	901	901	4
355	20250113	135400	41318722	907	907	907	907	0
356	20250113	135300	41318722	907	907	907	907	0
357	20250113	135200	41318722	907	907	907	907	0
358	20250113	135100	41318722	907	907	907	907	0
359	20250113	135000	41318722	907	907	907	907	0
360	20250113	134900	41318722	907	907	907	907	0
361	20250113	134800	41318722	907	907	907	907	0
362	20250113	134700	41318722	907	907	907	907	0
363	20250113	134600	41318722	907	907	907	907	0
364	20250113	134500	41318722	907	907	907	907	0
365	20250113	134400	41318722	907	907	907	907	0
366	20250113	134300	41318722	907	907	907	907	0
367	20250113	134200	41318722	907	907	907	907	0
368	20250113	134100	41318722	907	907	907	907	0
369	20250113	134000	41318722	907	907	907	907	1
370	20250113	133900	41317815	901	901	901	901	0
371	20250113	133800	41317815	901	901	901	901	0
372	20250113	133700	41317815	901	901	901	901	6
373	20250113	133600	41312409	907	907	907	907	0
374	20250113	133500	41312409	907	907	907	907	0
375	20250113	133400	41312409	907	907	907	907	0
376	20250113	133300	41312409	907	907	907	907	0
377	20250113	133200	41312409	907	907	907	907	0
378	20250113	133100	41312409	907	907	907	907	0
379	20250113	133000	41312409	907	901	907	901	221
380	20250113	132900	41113282	901	901	901	901	0
381	20250113	132800	41113282	901	901	901	901	0
382	20250113	132700	41113282	901	901	901	901	0
383	20250113	132600	41113282	901	901	901	901	0
384	20250113	132500	41113282	901	901	901	901	0
385	20250113	132400	41113282	901	901	901	901	0
386	20250113	132300	41113282	901	901	901	901	0
387	20250113	132200	41113282	901	896	901	895	54
388	20250113	132100	41064911	899	899	899	899	0
389	20250113	132000	41064911	899	899	899	899	0
390	20250113	131900	41064911	899	899	899	899	384
391	20250113	131800	40719695	899	899	899	899	0
392	20250113	131700	40719695	899	899	899	899	0
393	20250113	131600	40719695	899	899	899	899	0
394	20250113	131500	40719695	899	899	899	899	0
395	20250113	131400	40719695	899	899	899	899	20
396	20250113	131300	40701715	899	899	899	899	0
397	20250113	131200	40701715	899	895	899	895	5
398	20250113	131100	40697236	899	899	899	899	0
399	20250113	131000	40697236	899	899	899	899	0
400	20250113	130900	40697236	899	894	899	893	13
401	20250113	130800	40685615	899	899	899	899	0
402	20250113	130700	40685615	899	899	899	891	170
403	20250113	130600	40534119	892	892	892	892	710
404	20250113	130500	39900799	900	894	900	893	1514
405	20250113	130400	38548089	900	900	900	900	0
406	20250113	130300	38548089	900	900	900	900	0
407	20250113	130200	38548089	900	895	900	895	7
408	20250113	130100	38541819	901	901	901	901	1
409	20250113	130000	38540918	895	897	906	895	2289
410	20250113	125900	36490509	906	906	906	906	5
411	20250113	125800	36485979	906	899	906	898	699
412	20250113	125700	35858263	900	906	906	900	11
413	20250113	125600	35848333	908	908	908	908	0
414	20250113	125500	35848333	908	908	908	908	0
415	20250113	125400	35848333	908	900	908	899	304
416	20250113	125300	35575025	908	908	908	908	1
417	20250113	125200	35574117	899	901	908	899	413
418	20250113	125100	35202215	901	903	903	901	481
419	20250113	125000	34768090	904	904	904	904	6
420	20250113	124900	34762666	911	911	911	911	0
421	20250113	124800	34762666	911	911	911	911	0
422	20250113	124700	34762666	911	911	911	911	0
423	20250113	124600	34762666	911	911	911	911	0
424	20250113	124500	34762666	911	911	911	911	0
425	20250113	124400	34762666	911	911	911	911	0
426	20250113	124300	34762666	911	911	911	911	0
427	20250113	124200	34762666	911	911	911	911	0
428	20250113	124100	34762666	911	911	911	911	0
429	20250113	124000	34762666	911	911	911	911	0
430	20250113	123900	34762666	911	911	911	911	0
431	20250113	123800	34762666	911	911	911	911	0
432	20250113	123700	34762666	911	911	911	911	0
433	20250113	123600	34762666	911	911	911	911	0
434	20250113	123500	34762666	911	911	911	911	0
435	20250113	123400	34762666	911	911	911	911	0
436	20250113	123300	34762666	911	911	911	911	0
437	20250113	123200	34762666	911	911	911	911	0
438	20250113	123100	34762666	911	911	911	911	0
439	20250113	123000	34762666	911	911	911	911	0
440	20250113	122900	34762666	911	911	911	911	0
441	20250113	122800	34762666	911	911	911	911	0
442	20250113	122700	34762666	911	911	911	911	0
443	20250113	122600	34762666	911	911	911	911	0
444	20250113	122500	34762666	911	911	911	911	0
445	20250113	122400	34762666	911	912	912	911	17
446	20250113	122300	34747167	913	913	913	913	0
447	20250113	122200	34747167	913	911	913	911	12
448	20250113	122100	34736231	911	911	911	911	38
449	20250113	122000	34701613	913	913	913	913	0
450	20250113	121900	34701613	913	913	913	913	0
451	20250113	121800	34701613	913	913	913	913	0
452	20250113	121700	34701613	913	909	913	909	28
453	20250113	121600	34676151	907	906	907	906	652
454	20250113	121500	34084820	905	905	905	905	82
455	20250113	121400	34010610	906	906	906	906	0
456	20250113	121300	34010610	906	906	906	906	0
457	20250113	121200	34010610	906	906	906	906	0
458	20250113	121100	34010610	906	906	906	906	0
459	20250113	121000	34010610	906	906	906	906	37
460	20250113	120900	33977088	906	906	906	906	92
461	20250113	120800	33893736	907	901	907	901	218
462	20250113	120700	33697312	901	901	901	901	0
463	20250113	120600	33697312	901	901	901	901	0
464	20250113	120500	33697312	901	898	901	898	2
465	20250113	120400	33695513	901	900	901	899	31
466	20250113	120300	33667628	898	898	898	898	316
467	20250113	120200	33383860	901	901	901	901	0
468	20250113	120100	33383860	901	901	901	901	1
469	20250113	120000	33382959	896	896	896	896	0
470	20250113	115900	33382959	896	907	914	896	2385
471	20250113	115800	31244882	908	908	908	908	0
472	20250113	115700	31244882	908	908	908	908	0
473	20250113	115600	31244882	908	909	909	895	7402
474	20250113	115500	24569133	915	915	915	915	0
475	20250113	115400	24569133	915	915	915	915	46
476	20250113	115300	24527043	919	919	919	919	0
477	20250113	115200	24527043	919	919	919	919	0
478	20250113	115100	24527043	919	919	919	919	0
479	20250113	115000	24527043	919	919	919	919	0
480	20250113	114900	24527043	919	919	919	919	0
481	20250113	114800	24527043	919	919	919	919	0
482	20250113	114700	24527043	919	919	919	919	3
483	20250113	114600	24524286	919	919	919	919	0
484	20250113	114500	24524286	919	919	919	919	0
485	20250113	114400	24524286	919	919	919	919	0
486	20250113	114300	24524286	919	911	919	908	602
487	20250113	114200	23977048	911	914	919	911	625
488	20250113	114100	23407304	919	919	919	919	3
489	20250113	114000	23404547	919	919	919	919	0
490	20250113	113900	23404547	919	917	919	917	3453
491	20250113	113800	20232443	917	917	917	917	0
492	20250113	113700	20232443	917	917	917	917	6
493	20250113	113600	20226941	917	917	917	917	0
494	20250113	113500	20226941	917	917	917	917	0
495	20250113	113400	20226941	917	917	917	917	0
496	20250113	113300	20226941	917	917	917	917	0
497	20250113	113200	20226941	917	917	917	917	0
498	20250113	113100	20226941	917	917	917	917	0
499	20250113	113000	20226941	917	916	917	916	1956
500	20250113	112900	18433944	915	913	915	913	587
501	20250113	112800	17897186	912	912	912	912	0
502	20250113	112700	17897186	912	912	912	912	197
503	20250113	112600	17717522	912	912	912	912	0
504	20250113	112500	17717522	912	910	912	910	309
505	20250113	112400	17436114	908	903	908	903	555
506	20250113	112300	16934776	901	905	905	901	2250
507	20250113	112200	14903301	910	910	910	910	0
508	20250113	112100	14903301	910	910	910	910	0
509	20250113	112000	14903301	910	910	910	910	0
510	20250113	111900	14903301	910	910	910	910	0
511	20250113	111800	14903301	910	910	910	910	1
512	20250113	111700	14902391	904	904	904	904	0
513	20250113	111600	14902391	904	904	904	904	0
514	20250113	111500	14902391	904	904	904	904	0
515	20250113	111400	14902391	904	904	904	904	256
516	20250113	111300	14670967	904	904	904	904	0
517	20250113	111200	14670967	904	904	904	904	0
518	20250113	111100	14670967	904	904	904	904	0
519	20250113	111000	14670967	904	904	904	904	0
520	20250113	110900	14670967	904	904	904	904	0
521	20250113	110800	14670967	904	904	904	904	0
522	20250113	110700	14670967	904	904	904	904	0
523	20250113	110600	14670967	904	904	904	904	0
524	20250113	110500	14670967	904	904	904	904	0
525	20250113	110400	14670967	904	904	904	904	0
526	20250113	110300	14670967	904	904	904	904	0
527	20250113	110200	14670967	904	904	904	904	0
528	20250113	110100	14670967	904	904	904	904	0
529	20250113	110000	14670967	904	904	904	904	0
530	20250113	105900	14670967	904	904	904	904	0
531	20250113	105800	14670967	904	904	904	904	0
532	20250113	105700	14670967	904	904	904	904	0
533	20250113	105600	14670967	904	904	904	904	0
534	20250113	105500	14670967	904	904	904	904	0
535	20250113	105400	14670967	904	904	904	904	0
536	20250113	105300	14670967	904	904	904	904	0
537	20250113	105200	14670967	904	904	904	904	0
538	20250113	105100	14670967	904	904	904	904	0
539	20250113	105000	14670967	904	904	904	904	0
540	20250113	104900	14670967	904	904	904	904	0
541	20250113	104800	14670967	904	904	904	904	0
542	20250113	104700	14670967	904	904	904	904	0
543	20250113	104600	14670967	904	904	904	904	1
544	20250113	104500	14670063	904	904	904	904	0
545	20250113	104400	14670063	904	904	904	904	0
546	20250113	104300	14670063	904	904	904	904	0
547	20250113	104200	14670063	904	904	904	904	0
548	20250113	104100	14670063	904	904	904	904	0
549	20250113	104000	14670063	904	904	904	904	0
550	20250113	103900	14670063	904	904	904	904	0
551	20250113	103800	14670063	904	904	904	904	0
552	20250113	103700	14670063	904	904	904	904	1
553	20250113	103600	14669159	904	904	904	904	0
554	20250113	103500	14669159	904	904	904	904	0
555	20250113	103400	14669159	904	904	904	904	0
556	20250113	103300	14669159	904	904	904	904	0
557	20250113	103200	14669159	904	904	904	904	0
558	20250113	103100	14669159	904	904	904	904	0
559	20250113	103000	14669159	904	904	904	904	0
560	20250113	102900	14669159	904	904	904	904	0
561	20250113	102800	14669159	904	904	904	904	0
562	20250113	102700	14669159	904	904	904	904	0
563	20250113	102600	14669159	904	904	904	904	5
564	20250113	102500	14664639	904	904	904	904	0
565	20250113	102400	14664639	904	904	904	904	0
566	20250113	102300	14664639	904	904	904	904	0
567	20250113	102200	14664639	904	904	904	904	0
568	20250113	102100	14664639	904	904	904	904	0
569	20250113	102000	14664639	904	904	904	902	325
570	20250113	101900	14371081	910	910	910	910	0
571	20250113	101800	14371081	910	910	910	910	0
572	20250113	101700	14371081	910	910	910	910	0
573	20250113	101600	14371081	910	910	910	910	0
574	20250113	101500	14371081	910	910	910	910	0
575	20250113	101400	14371081	910	910	910	910	0
576	20250113	101300	14371081	910	910	910	910	0
577	20250113	101200	14371081	910	910	910	910	0
578	20250113	101100	14371081	910	910	910	910	0
579	20250113	101000	14371081	910	910	910	910	0
580	20250113	100900	14371081	910	910	910	910	1
581	20250113	100800	14370171	904	904	904	904	697
582	20250113	100700	13740083	904	904	904	904	1
583	20250113	100600	13739179	904	904	904	904	33
584	20250113	100500	13709347	904	904	904	904	101
585	20250113	100400	13618043	904	904	904	903	4
586	20250113	100300	13614429	904	905	905	902	2630
587	20250113	100200	11237350	904	904	904	904	0
588	20250113	100100	11237350	904	904	904	904	0
589	20250113	100000	11237350	904	904	904	904	0
590	20250113	095900	11237350	904	904	904	904	6
591	20250113	095800	11231926	910	910	910	910	0
592	20250113	095700	11231926	910	910	910	910	0
593	20250113	095600	11231926	910	910	910	910	0
594	20250113	095500	11231926	910	910	910	910	0
595	20250113	095400	11231926	910	910	910	910	0
596	20250113	095300	11231926	910	910	910	910	0
597	20250113	095200	11231926	910	910	910	910	0
598	20250113	095100	11231926	910	906	910	905	4
599	20250113	095000	11228299	910	910	910	910	1
600	20250113	094900	11227389	905	905	905	905	20
601	20250113	094800	11209289	902	905	905	902	303
602	20250113	094700	10935077	911	911	911	911	0
603	20250113	094600	10935077	911	911	911	911	0
604	20250113	094500	10935077	911	911	911	911	1
605	20250113	094400	10934166	911	911	911	911	0
606	20250113	094300	10934166	911	911	911	911	0
607	20250113	094200	10934166	911	911	911	911	189
608	20250113	094100	10761987	911	911	911	911	1000
609	20250113	094000	9850987	911	909	911	909	500
610	20250113	093900	9396223	909	914	915	895	3501
611	20250113	093800	6241756	914	914	914	904	3001
612	20250113	093700	3515788	918	915	918	915	7
613	20250113	093600	3509380	918	918	918	918	0
614	20250113	093500	3509380	918	918	918	918	30
615	20250113	093400	3481840	918	918	918	918	1
616	20250113	093300	3480922	915	915	915	915	27
617	20250113	093200	3456217	918	916	918	916	2
618	20250113	093100	3454383	919	919	919	919	1
619	20250113	093000	3453464	919	915	920	915	73
620	20250113	092900	3386660	915	920	920	915	1074
621	20250113	092800	2402545	921	925	928	920	568
622	20250113	092700	1879490	925	925	925	925	6
623	20250113	092600	1873940	931	926	931	926	10
624	20250113	092500	1864675	927	928	931	927	15
625	20250113	092400	1850759	935	935	935	935	0
626	20250113	092300	1850759	935	935	935	935	0
627	20250113	092200	1850759	935	935	935	935	0
628	20250113	092100	1850759	935	935	935	935	0
629	20250113	092000	1850759	935	935	935	935	0
630	20250113	091900	1850759	935	935	935	935	0
631	20250113	091800	1850759	935	935	935	935	0
632	20250113	091700	1850759	935	935	935	935	0
633	20250113	091600	1850759	935	935	935	935	0
634	20250113	091500	1850759	935	935	935	935	0
635	20250113	091400	1850759	935	935	935	935	0
636	20250113	091300	1850759	935	935	935	935	0
637	20250113	091200	1850759	935	935	935	935	0
638	20250113	091100	1850759	935	935	935	935	0
639	20250113	091000	1850759	935	935	935	935	0
640	20250113	090900	1850759	935	935	935	935	0
641	20250113	090800	1850759	935	935	935	935	0
642	20250113	090700	1850759	935	935	935	935	0
643	20250113	090600	1850759	935	935	935	935	0
644	20250113	090500	1850759	935	935	935	935	0
645	20250113	090400	1850759	935	935	935	935	0
646	20250113	090300	1850759	935	935	935	935	1
647	20250113	090200	1849824	926	927	927	926	15
648	20250113	090100	1835920	928	923	928	923	2
649	20250113	090000	1834069	924	928	931	924	1976