KissMeData/036170/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191900	26442178	858	858	858	858	2646
3	20250113	191800	26442178	858	858	858	858	0
4	20250113	191700	26442178	858	858	858	858	0
5	20250113	191600	26442178	858	858	858	858	0
6	20250113	191500	26442178	858	858	858	858	0
7	20250113	191400	26442178	858	858	858	858	0
8	20250113	191300	26442178	858	858	858	858	0
9	20250113	191200	26442178	858	858	858	858	0
10	20250113	191100	26442178	858	858	858	858	0
11	20250113	191000	26442178	858	858	858	858	0
12	20250113	190900	26442178	858	858	858	858	0
13	20250113	190800	26442178	858	858	858	858	0
14	20250113	190700	26442178	858	858	858	858	0
15	20250113	190600	26442178	858	858	858	858	0
16	20250113	190500	26442178	858	858	858	858	0
17	20250113	190400	26442178	858	858	858	858	0
18	20250113	190300	26442178	858	858	858	858	0
19	20250113	190200	26442178	858	858	858	858	0
20	20250113	190100	26442178	858	858	858	858	0
21	20250113	190000	26442178	858	858	858	858	0
22	20250113	185900	26442178	858	858	858	858	0
23	20250113	185800	26442178	858	858	858	858	0
24	20250113	185700	26442178	858	858	858	858	0
25	20250113	185600	26442178	858	858	858	858	0
26	20250113	185500	26442178	858	858	858	858	0
27	20250113	185400	26442178	858	858	858	858	0
28	20250113	185300	26442178	858	858	858	858	0
29	20250113	185200	26442178	858	858	858	858	0
30	20250113	185100	26442178	858	858	858	858	0
31	20250113	185000	26442178	858	858	858	858	0
32	20250113	184900	26442178	858	858	858	858	2646
33	20250113	184800	26442178	858	858	858	858	0
34	20250113	184700	26442178	858	858	858	858	0
35	20250113	184600	26442178	858	858	858	858	0
36	20250113	184500	26442178	858	858	858	858	0
37	20250113	184400	26442178	858	858	858	858	0
38	20250113	184300	26442178	858	858	858	858	0
39	20250113	184200	26442178	858	858	858	858	0
40	20250113	184100	26442178	858	858	858	858	0
41	20250113	184000	26442178	858	858	858	858	0
42	20250113	183900	26442178	858	858	858	858	0
43	20250113	183800	26442178	858	858	858	858	0
44	20250113	183700	26442178	858	858	858	858	0
45	20250113	183600	26442178	858	858	858	858	0
46	20250113	183500	26442178	858	858	858	858	0
47	20250113	183400	26442178	858	858	858	858	0
48	20250113	183300	26442178	858	858	858	858	0
49	20250113	183200	26442178	858	858	858	858	0
50	20250113	183100	26442178	858	858	858	858	0
51	20250113	183000	26442178	858	858	858	858	0
52	20250113	182900	26442178	858	858	858	858	0
53	20250113	182800	26442178	858	858	858	858	0
54	20250113	182700	26442178	858	858	858	858	0
55	20250113	182600	26442178	858	858	858	858	0
56	20250113	182500	26442178	858	858	858	858	0
57	20250113	182400	26442178	858	858	858	858	0
58	20250113	182300	26442178	858	858	858	858	0
59	20250113	182200	26442178	858	858	858	858	0
60	20250113	182100	26442178	858	858	858	858	0
61	20250113	182000	26442178	858	858	858	858	0
62	20250113	181900	26442178	858	858	858	858	2646
63	20250113	181800	26442178	858	858	858	858	0
64	20250113	181700	26442178	858	858	858	858	0
65	20250113	181600	26442178	858	858	858	858	0
66	20250113	181500	26442178	858	858	858	858	0
67	20250113	181400	26442178	858	858	858	858	0
68	20250113	181300	26442178	858	858	858	858	0
69	20250113	181200	26442178	858	858	858	858	0
70	20250113	181100	26442178	858	858	858	858	0
71	20250113	181000	26442178	858	858	858	858	0
72	20250113	180900	26442178	858	858	858	858	0
73	20250113	180800	26442178	858	858	858	858	0
74	20250113	180700	26442178	858	858	858	858	0
75	20250113	180600	26442178	858	858	858	858	0
76	20250113	180500	26442178	858	858	858	858	0
77	20250113	180400	26442178	858	858	858	858	0
78	20250113	180300	26442178	858	858	858	858	0
79	20250113	180200	26442178	858	858	858	858	0
80	20250113	180100	26442178	858	858	858	858	0
81	20250113	180000	26442178	858	858	858	858	0
82	20250113	175900	26442178	858	858	858	858	0
83	20250113	175800	26442178	858	858	858	858	0
84	20250113	175700	26442178	858	858	858	858	0
85	20250113	175600	26442178	858	858	858	858	0
86	20250113	175500	26442178	858	858	858	858	0
87	20250113	175400	26442178	858	858	858	858	0
88	20250113	175300	26442178	858	858	858	858	0
89	20250113	175200	26442178	858	858	858	858	0
90	20250113	175100	26442178	858	858	858	858	0
91	20250113	175000	26442178	858	858	858	858	0
92	20250113	174900	26442178	858	858	858	858	2646
93	20250113	174800	26442178	858	858	858	858	0
94	20250113	174700	26442178	858	858	858	858	0
95	20250113	174600	26442178	858	858	858	858	0
96	20250113	174500	26442178	858	858	858	858	0
97	20250113	174400	26442178	858	858	858	858	0
98	20250113	174300	26442178	858	858	858	858	0
99	20250113	174200	26442178	858	858	858	858	0
100	20250113	174100	26442178	858	858	858	858	0
101	20250113	174000	26442178	858	858	858	858	0
102	20250113	173900	26442178	858	858	858	858	0
103	20250113	173800	26442178	858	858	858	858	0
104	20250113	173700	26442178	858	858	858	858	0
105	20250113	173600	26442178	858	858	858	858	0
106	20250113	173500	26442178	858	858	858	858	0
107	20250113	173400	26442178	858	858	858	858	0
108	20250113	173300	26442178	858	858	858	858	0
109	20250113	173200	26442178	858	858	858	858	0
110	20250113	173100	26442178	858	858	858	858	0
111	20250113	173000	26442178	858	858	858	858	0
112	20250113	172900	26442178	858	858	858	858	0
113	20250113	172800	26442178	858	858	858	858	0
114	20250113	172700	26442178	858	858	858	858	0
115	20250113	172600	26442178	858	858	858	858	0
116	20250113	172500	26442178	858	858	858	858	0
117	20250113	172400	26442178	858	858	858	858	0
118	20250113	172300	26442178	858	858	858	858	0
119	20250113	172200	26442178	858	858	858	858	0
120	20250113	172100	26442178	858	858	858	858	0
121	20250113	172000	26442178	858	858	858	858	0
122	20250113	171900	26442178	858	858	858	858	2646
123	20250113	171800	26442178	858	858	858	858	0
124	20250113	171700	26442178	858	858	858	858	0
125	20250113	171600	26442178	858	858	858	858	0
126	20250113	171500	26442178	858	858	858	858	0
127	20250113	171400	26442178	858	858	858	858	0
128	20250113	171300	26442178	858	858	858	858	0
129	20250113	171200	26442178	858	858	858	858	0
130	20250113	171100	26442178	858	858	858	858	0
131	20250113	171000	26442178	858	858	858	858	0
132	20250113	170900	26442178	858	858	858	858	0
133	20250113	170800	26442178	858	858	858	858	0
134	20250113	170700	26442178	858	858	858	858	0
135	20250113	170600	26442178	858	858	858	858	0
136	20250113	170500	26442178	858	858	858	858	0
137	20250113	170400	26442178	858	858	858	858	0
138	20250113	170300	26442178	858	858	858	858	0
139	20250113	170200	26442178	858	858	858	858	0
140	20250113	170100	26442178	858	858	858	858	0
141	20250113	170000	26442178	858	858	858	858	0
142	20250113	165900	26442178	858	858	858	858	0
143	20250113	165800	26442178	858	858	858	858	0
144	20250113	165700	26442178	858	858	858	858	0
145	20250113	165600	26442178	858	858	858	858	0
146	20250113	165500	26442178	858	858	858	858	0
147	20250113	165400	26442178	858	858	858	858	0
148	20250113	165300	26442178	858	858	858	858	0
149	20250113	165200	26442178	858	858	858	858	0
150	20250113	165100	26442178	858	858	858	858	0
151	20250113	165000	26442178	858	858	858	858	0
152	20250113	164900	26442178	858	858	858	858	2646
153	20250113	164800	26442178	858	858	858	858	0
154	20250113	164700	26442178	858	858	858	858	0
155	20250113	164600	26442178	858	858	858	858	0
156	20250113	164500	26442178	858	858	858	858	0
157	20250113	164400	26442178	858	858	858	858	0
158	20250113	164300	26442178	858	858	858	858	0
159	20250113	164200	26442178	858	858	858	858	0
160	20250113	164100	26442178	858	858	858	858	0
161	20250113	164000	26442178	858	858	858	858	0
162	20250113	163900	26442178	858	858	858	858	0
163	20250113	163800	26442178	858	858	858	858	0
164	20250113	163700	26442178	858	858	858	858	0
165	20250113	163600	26442178	858	858	858	858	0
166	20250113	163500	26442178	858	858	858	858	0
167	20250113	163400	26442178	858	858	858	858	0
168	20250113	163300	26442178	858	858	858	858	0
169	20250113	163200	26442178	858	858	858	858	0
170	20250113	163100	26442178	858	858	858	858	0
171	20250113	163000	26442178	858	858	858	858	0
172	20250113	162900	26442178	858	858	858	858	0
173	20250113	162800	26442178	858	858	858	858	0
174	20250113	162700	26442178	858	858	858	858	0
175	20250113	162600	26442178	858	858	858	858	0
176	20250113	162500	26442178	858	858	858	858	0
177	20250113	162400	26442178	858	858	858	858	0
178	20250113	162300	26442178	858	858	858	858	0
179	20250113	162200	26442178	858	858	858	858	0
180	20250113	162100	26442178	858	858	858	858	0
181	20250113	162000	26442178	858	858	858	858	0
182	20250113	161900	26442178	858	858	858	858	2646
183	20250113	161800	26442178	858	858	858	858	0
184	20250113	161700	26442178	858	858	858	858	0
185	20250113	161600	26442178	858	858	858	858	0
186	20250113	161500	26442178	858	858	858	858	0
187	20250113	161400	26442178	858	858	858	858	0
188	20250113	161300	26442178	858	858	858	858	0
189	20250113	161200	26442178	858	858	858	858	0
190	20250113	161100	26442178	858	858	858	858	0
191	20250113	161000	26442178	858	858	858	858	0
192	20250113	160900	26442178	858	858	858	858	0
193	20250113	160800	26442178	858	858	858	858	0
194	20250113	160700	26442178	858	858	858	858	0
195	20250113	160600	26442178	858	858	858	858	0
196	20250113	160500	26442178	858	858	858	858	0
197	20250113	160400	26442178	858	858	858	858	0
198	20250113	160300	26442178	858	858	858	858	0
199	20250113	160200	26442178	858	858	858	858	0
200	20250113	160100	26442178	858	858	858	858	0
201	20250113	160000	26442178	858	858	858	858	0
202	20250113	155900	26442178	858	858	858	858	0
203	20250113	155800	26442178	858	858	858	858	0
204	20250113	155700	26442178	858	858	858	858	0
205	20250113	155600	26442178	858	858	858	858	0
206	20250113	155500	26442178	858	858	858	858	0
207	20250113	155400	26442178	858	858	858	858	0
208	20250113	155300	26442178	858	858	858	858	0
209	20250113	155200	26442178	858	858	858	858	0
210	20250113	155100	26442178	858	858	858	858	0
211	20250113	155000	26442178	858	858	858	858	0
212	20250113	154900	26442178	858	858	858	858	2646
213	20250113	154800	26442178	858	858	858	858	0
214	20250113	154700	26442178	858	858	858	858	0
215	20250113	154600	26442178	858	858	858	858	0
216	20250113	154500	26442178	858	858	858	858	0
217	20250113	154400	26442178	858	858	858	858	0
218	20250113	154300	26442178	858	858	858	858	0
219	20250113	154200	26442178	858	858	858	858	0
220	20250113	154100	26442178	858	858	858	858	0
221	20250113	154000	26442178	858	858	858	858	0
222	20250113	153900	26442178	858	858	858	858	0
223	20250113	153800	26442178	858	858	858	858	0
224	20250113	153700	26442178	858	858	858	858	0
225	20250113	153600	26442178	858	858	858	858	0
226	20250113	153500	26442178	858	858	858	858	0
227	20250113	153400	26442178	858	858	858	858	0
228	20250113	153300	26442178	858	858	858	858	0
229	20250113	153200	26442178	858	858	858	858	0
230	20250113	153100	26442178	858	858	858	858	0
231	20250113	153000	26442178	858	858	858	858	2646
232	20250113	152900	24171910	870	870	870	870	0
233	20250113	152800	24171910	870	870	870	870	0
234	20250113	152700	24171910	870	870	870	870	0
235	20250113	152600	24171910	870	870	870	870	0
236	20250113	152500	24171910	870	870	870	870	0
237	20250113	152400	24171910	870	870	870	870	0
238	20250113	152300	24171910	870	870	870	870	0
239	20250113	152200	24171910	870	870	870	870	0
240	20250113	152100	24171910	870	870	870	870	0
241	20250113	152000	24171910	870	870	870	870	0
242	20250113	151900	24171910	870	867	870	867	494
243	20250113	151800	23743609	868	868	868	868	0
244	20250113	151700	23743609	868	868	868	868	0
245	20250113	151600	23743609	868	868	868	868	0
246	20250113	151500	23743609	868	868	868	868	0
247	20250113	151400	23743609	868	868	868	868	0
248	20250113	151300	23743609	868	868	868	868	0
249	20250113	151200	23743609	868	868	868	868	0
250	20250113	151100	23743609	868	868	868	868	0
251	20250113	151000	23743609	868	868	868	868	0
252	20250113	150900	23743609	868	868	868	868	0
253	20250113	150800	23743609	868	868	868	868	0
254	20250113	150700	23743609	868	868	868	868	1
255	20250113	150600	23742741	868	868	868	868	0
256	20250113	150500	23742741	868	868	868	868	0
257	20250113	150400	23742741	868	868	868	868	0
258	20250113	150300	23742741	868	868	868	868	0
259	20250113	150200	23742741	868	868	868	868	0
260	20250113	150100	23742741	868	868	868	868	0
261	20250113	150000	23742741	868	868	868	868	0
262	20250113	145900	23742741	868	868	868	868	0
263	20250113	145800	23742741	868	868	868	868	0
264	20250113	145700	23742741	868	868	868	868	0
265	20250113	145600	23742741	868	868	868	868	0
266	20250113	145500	23742741	868	868	868	868	0
267	20250113	145400	23742741	868	868	868	868	0
268	20250113	145300	23742741	868	868	868	868	20
269	20250113	145200	23725381	868	868	868	868	0
270	20250113	145100	23725381	868	868	868	868	127
271	20250113	145000	23615145	868	868	868	868	0
272	20250113	144900	23615145	868	868	868	868	0
273	20250113	144800	23615145	868	868	868	868	0
274	20250113	144700	23615145	868	868	868	868	0
275	20250113	144600	23615145	868	868	868	868	0
276	20250113	144500	23615145	868	868	868	868	0
277	20250113	144400	23615145	868	868	868	868	0
278	20250113	144300	23615145	868	868	868	868	0
279	20250113	144200	23615145	868	868	868	868	0
280	20250113	144100	23615145	868	868	868	868	0
281	20250113	144000	23615145	868	868	868	868	0
282	20250113	143900	23615145	868	868	868	868	0
283	20250113	143800	23615145	868	868	868	868	0
284	20250113	143700	23615145	868	868	868	868	0
285	20250113	143600	23615145	868	868	868	868	0
286	20250113	143500	23615145	868	868	868	868	0
287	20250113	143400	23615145	868	868	868	868	0
288	20250113	143300	23615145	868	868	868	868	0
289	20250113	143200	23615145	868	868	868	868	0
290	20250113	143100	23615145	868	868	868	868	0
291	20250113	143000	23615145	868	868	868	868	1
292	20250113	142900	23614277	868	868	868	868	0
293	20250113	142800	23614277	868	868	868	868	0
294	20250113	142700	23614277	868	868	868	868	0
295	20250113	142600	23614277	868	868	868	868	0
296	20250113	142500	23614277	868	868	868	868	0
297	20250113	142400	23614277	868	868	868	868	0
298	20250113	142300	23614277	868	868	868	868	0
299	20250113	142200	23614277	868	868	868	868	0
300	20250113	142100	23614277	868	868	868	868	0
301	20250113	142000	23614277	868	868	868	868	0
302	20250113	141900	23614277	868	868	868	868	0
303	20250113	141800	23614277	868	868	868	868	0
304	20250113	141700	23614277	868	868	868	868	0
305	20250113	141600	23614277	868	868	868	868	0
306	20250113	141500	23614277	868	866	868	866	1152
307	20250113	141400	22614592	868	868	868	868	0
308	20250113	141300	22614592	868	868	868	868	0
309	20250113	141200	22614592	868	868	868	868	0
310	20250113	141100	22614592	868	868	868	868	0
311	20250113	141000	22614592	868	868	868	868	0
312	20250113	140900	22614592	868	868	868	868	0
313	20250113	140800	22614592	868	868	868	868	0
314	20250113	140700	22614592	868	868	868	868	0
315	20250113	140600	22614592	868	868	868	868	0
316	20250113	140500	22614592	868	868	868	868	0
317	20250113	140400	22614592	868	868	868	868	10
318	20250113	140300	22605912	864	864	864	864	0
319	20250113	140200	22605912	864	864	864	864	117
320	20250113	140100	22504824	864	864	864	864	280
321	20250113	140000	22262904	864	864	864	864	20
322	20250113	135900	22245624	864	864	864	864	0
323	20250113	135800	22245624	864	864	864	864	0
324	20250113	135700	22245624	864	864	864	864	0
325	20250113	135600	22245624	864	864	864	864	0
326	20250113	135500	22245624	864	864	864	864	86
327	20250113	135400	22171320	864	864	864	864	1
328	20250113	135300	22170456	864	864	864	864	1
329	20250113	135200	22169592	864	864	864	864	0
330	20250113	135100	22169592	864	864	864	864	0
331	20250113	135000	22169592	864	864	864	864	0
332	20250113	134900	22169592	864	864	864	864	0
333	20250113	134800	22169592	864	864	864	864	0
334	20250113	134700	22169592	864	864	864	864	0
335	20250113	134600	22169592	864	864	864	864	0
336	20250113	134500	22169592	864	864	864	864	0
337	20250113	134400	22169592	864	864	864	864	0
338	20250113	134300	22169592	864	864	864	864	1
339	20250113	134200	22168728	863	863	863	863	0
340	20250113	134100	22168728	863	863	863	863	0
341	20250113	134000	22168728	863	863	863	863	0
342	20250113	133900	22168728	863	863	863	863	0
343	20250113	133800	22168728	863	863	863	863	0
344	20250113	133700	22168728	863	863	863	863	0
345	20250113	133600	22168728	863	863	863	863	0
346	20250113	133500	22168728	863	863	863	863	0
347	20250113	133400	22168728	863	863	863	863	0
348	20250113	133300	22168728	863	863	863	863	0
349	20250113	133200	22168728	863	863	863	863	0
350	20250113	133100	22168728	863	863	863	863	0
351	20250113	133000	22168728	863	863	863	863	0
352	20250113	132900	22168728	863	863	863	863	0
353	20250113	132800	22168728	863	863	863	863	0
354	20250113	132700	22168728	863	863	863	863	0
355	20250113	132600	22168728	863	863	863	863	0
356	20250113	132500	22168728	863	863	863	863	0
357	20250113	132400	22168728	863	863	863	863	0
358	20250113	132300	22168728	863	863	863	863	0
359	20250113	132200	22168728	863	863	863	863	0
360	20250113	132100	22168728	863	863	863	863	0
361	20250113	132000	22168728	863	863	863	863	0
362	20250113	131900	22168728	863	863	863	863	0
363	20250113	131800	22168728	863	863	863	863	0
364	20250113	131700	22168728	863	863	863	863	212
365	20250113	131600	21985772	862	862	862	862	0
366	20250113	131500	21985772	862	862	862	862	0
367	20250113	131400	21985772	862	862	862	862	0
368	20250113	131300	21985772	862	862	862	862	300
369	20250113	131200	21727172	863	863	863	863	0
370	20250113	131100	21727172	863	863	863	863	0
371	20250113	131000	21727172	863	863	863	863	0
372	20250113	130900	21727172	863	863	863	863	0
373	20250113	130800	21727172	863	863	863	863	0
374	20250113	130700	21727172	863	863	863	863	0
375	20250113	130600	21727172	863	863	863	863	0
376	20250113	130500	21727172	863	863	863	863	0
377	20250113	130400	21727172	863	863	863	863	0
378	20250113	130300	21727172	863	863	863	863	488
379	20250113	130200	21306028	870	870	870	870	0
380	20250113	130100	21306028	870	870	870	870	0
381	20250113	130000	21306028	870	870	870	870	0
382	20250113	125900	21306028	870	870	870	870	0
383	20250113	125800	21306028	870	870	870	870	0
384	20250113	125700	21306028	870	870	870	870	0
385	20250113	125600	21306028	870	870	870	870	0
386	20250113	125500	21306028	870	870	870	870	0
387	20250113	125400	21306028	870	870	870	870	1
388	20250113	125300	21305158	870	870	870	870	0
389	20250113	125200	21305158	870	870	870	870	0
390	20250113	125100	21305158	870	870	870	870	0
391	20250113	125000	21305158	870	870	870	870	0
392	20250113	124900	21305158	870	870	870	870	0
393	20250113	124800	21305158	870	870	870	870	0
394	20250113	124700	21305158	870	870	870	870	0
395	20250113	124600	21305158	870	868	870	868	240
396	20250113	124500	21096636	862	862	862	862	0
397	20250113	124400	21096636	862	862	862	862	0
398	20250113	124300	21096636	862	862	862	862	0
399	20250113	124200	21096636	862	862	862	862	0
400	20250113	124100	21096636	862	862	862	862	0
401	20250113	124000	21096636	862	862	862	862	0
402	20250113	123900	21096636	862	862	862	862	0
403	20250113	123800	21096636	862	862	862	862	93
404	20250113	123700	21016470	863	863	863	863	107
405	20250113	123600	20924129	863	863	863	863	0
406	20250113	123500	20924129	863	863	863	863	300
407	20250113	123400	20665229	868	868	868	868	0
408	20250113	123300	20665229	868	868	868	868	0
409	20250113	123200	20665229	868	868	868	868	0
410	20250113	123100	20665229	868	868	868	868	0
411	20250113	123000	20665229	868	868	868	868	0
412	20250113	122900	20665229	868	868	868	868	0
413	20250113	122800	20665229	868	868	868	868	0
414	20250113	122700	20665229	868	868	868	868	0
415	20250113	122600	20665229	868	868	868	868	0
416	20250113	122500	20665229	868	868	868	868	0
417	20250113	122400	20665229	868	868	868	868	0
418	20250113	122300	20665229	868	868	868	868	0
419	20250113	122200	20665229	868	868	868	868	0
420	20250113	122100	20665229	868	868	868	868	0
421	20250113	122000	20665229	868	868	868	868	0
422	20250113	121900	20665229	868	868	868	868	0
423	20250113	121800	20665229	868	868	868	868	0
424	20250113	121700	20665229	868	868	868	868	0
425	20250113	121600	20665229	868	868	868	868	0
426	20250113	121500	20665229	868	868	868	868	0
427	20250113	121400	20665229	868	868	868	868	0
428	20250113	121300	20665229	868	868	868	868	0
429	20250113	121200	20665229	868	868	868	868	0
430	20250113	121100	20665229	868	868	868	868	0
431	20250113	121000	20665229	868	868	868	868	0
432	20250113	120900	20665229	868	868	868	868	0
433	20250113	120800	20665229	868	868	868	868	0
434	20250113	120700	20665229	868	868	868	868	0
435	20250113	120600	20665229	868	868	868	868	0
436	20250113	120500	20665229	868	868	868	868	0
437	20250113	120400	20665229	868	868	868	868	0
438	20250113	120300	20665229	868	868	868	868	2
439	20250113	120200	20663493	868	868	868	868	0
440	20250113	120100	20663493	868	868	868	868	0
441	20250113	120000	20663493	868	868	868	868	0
442	20250113	115900	20663493	868	868	868	868	0
443	20250113	115800	20663493	868	868	868	868	0
444	20250113	115700	20663493	868	868	868	868	0
445	20250113	115600	20663493	868	868	868	868	0
446	20250113	115500	20663493	868	868	868	868	0
447	20250113	115400	20663493	868	868	868	868	0
448	20250113	115300	20663493	868	868	868	868	0
449	20250113	115200	20663493	868	868	868	868	0
450	20250113	115100	20663493	868	868	868	868	0
451	20250113	115000	20663493	868	868	868	868	0
452	20250113	114900	20663493	868	868	868	868	0
453	20250113	114800	20663493	868	868	868	868	0
454	20250113	114700	20663493	868	868	868	868	0
455	20250113	114600	20663493	868	868	868	868	1
456	20250113	114500	20662625	863	864	864	863	405
457	20250113	114400	20312710	864	864	864	864	0
458	20250113	114300	20312710	864	864	864	864	0
459	20250113	114200	20312710	864	864	864	864	0
460	20250113	114100	20312710	864	864	864	864	0
461	20250113	114000	20312710	864	864	864	864	0
462	20250113	113900	20312710	864	864	864	864	0
463	20250113	113800	20312710	864	864	864	864	0
464	20250113	113700	20312710	864	864	864	864	0
465	20250113	113600	20312710	864	864	864	864	0
466	20250113	113500	20312710	864	864	864	864	0
467	20250113	113400	20312710	864	864	864	864	2722
468	20250113	113300	17960902	864	864	864	864	0
469	20250113	113200	17960902	864	864	864	864	0
470	20250113	113100	17960902	864	864	864	864	50
471	20250113	113000	17917702	864	864	864	864	0
472	20250113	112900	17917702	864	864	864	864	0
473	20250113	112800	17917702	864	864	864	864	10
474	20250113	112700	17909062	860	860	860	860	0
475	20250113	112600	17909062	860	860	860	860	0
476	20250113	112500	17909062	860	860	860	860	0
477	20250113	112400	17909062	860	860	860	860	0
478	20250113	112300	17909062	860	860	860	860	0
479	20250113	112200	17909062	860	860	860	860	0
480	20250113	112100	17909062	860	860	860	860	0
481	20250113	112000	17909062	860	860	860	860	0
482	20250113	111900	17909062	860	860	860	860	0
483	20250113	111800	17909062	860	860	860	860	0
484	20250113	111700	17909062	860	860	860	860	0
485	20250113	111600	17909062	860	860	860	860	0
486	20250113	111500	17909062	860	860	860	860	1
487	20250113	111400	17908202	860	860	860	860	0
488	20250113	111300	17908202	860	860	860	860	0
489	20250113	111200	17908202	860	860	860	860	0
490	20250113	111100	17908202	860	860	860	860	0
491	20250113	111000	17908202	860	860	860	860	0
492	20250113	110900	17908202	860	860	860	860	0
493	20250113	110800	17908202	860	860	860	860	0
494	20250113	110700	17908202	860	860	860	860	0
495	20250113	110600	17908202	860	860	860	860	0
496	20250113	110500	17908202	860	860	860	860	0
497	20250113	110400	17908202	860	860	860	860	0
498	20250113	110300	17908202	860	860	860	860	0
499	20250113	110200	17908202	860	860	860	860	179
500	20250113	110100	17754262	860	860	860	860	0
501	20250113	110000	17754262	860	860	860	860	0
502	20250113	105900	17754262	860	860	860	860	0
503	20250113	105800	17754262	860	860	860	860	0
504	20250113	105700	17754262	860	860	860	860	99
505	20250113	105600	17669122	860	862	862	860	7093
506	20250113	105500	11568232	862	862	862	862	0
507	20250113	105400	11568232	862	862	862	862	0
508	20250113	105300	11568232	862	862	862	862	0
509	20250113	105200	11568232	862	862	862	862	0
510	20250113	105100	11568232	862	862	862	862	0
511	20250113	105000	11568232	862	862	862	862	0
512	20250113	104900	11568232	862	863	863	862	1000
513	20250113	104800	10705561	863	864	864	863	254
514	20250113	104700	10486140	864	864	864	864	0
515	20250113	104600	10486140	864	864	864	864	0
516	20250113	104500	10486140	864	864	864	864	0
517	20250113	104400	10486140	864	864	864	864	0
518	20250113	104300	10486140	864	864	864	864	5
519	20250113	104200	10481820	864	864	864	864	181
520	20250113	104100	10325436	864	866	866	864	212
521	20250113	104000	10142146	866	866	866	866	0
522	20250113	103900	10142146	866	866	866	866	0
523	20250113	103800	10142146	866	866	866	866	100
524	20250113	103700	10055546	867	867	867	867	7
525	20250113	103600	10049477	867	867	867	867	0
526	20250113	103500	10049477	867	867	867	867	450
527	20250113	103400	9659327	867	867	867	867	0
528	20250113	103300	9659327	867	867	867	867	0
529	20250113	103200	9659327	867	867	867	867	0
530	20250113	103100	9659327	867	867	867	867	0
531	20250113	103000	9659327	867	867	867	867	0
532	20250113	102900	9659327	867	867	867	867	0
533	20250113	102800	9659327	867	867	867	867	1
534	20250113	102700	9658460	867	867	867	867	0
535	20250113	102600	9658460	867	867	867	867	0
536	20250113	102500	9658460	867	867	867	867	0
537	20250113	102400	9658460	867	867	867	867	1
538	20250113	102300	9657593	867	867	867	867	0
539	20250113	102200	9657593	867	867	867	867	41
540	20250113	102100	9622046	867	867	867	867	0
541	20250113	102000	9622046	867	867	867	867	666
542	20250113	101900	9044624	867	867	867	867	0
543	20250113	101800	9044624	867	867	867	867	100
544	20250113	101700	8957924	870	870	870	870	0
545	20250113	101600	8957924	870	870	870	870	0
546	20250113	101500	8957924	870	870	870	870	0
547	20250113	101400	8957924	870	870	870	870	0
548	20250113	101300	8957924	870	870	870	870	2
549	20250113	101200	8956184	867	867	867	867	0
550	20250113	101100	8956184	867	867	867	867	1
551	20250113	101000	8955317	867	867	867	867	0
552	20250113	100900	8955317	867	870	870	867	3780
553	20250113	100800	5667512	870	870	870	870	15
554	20250113	100700	5654462	871	871	871	871	0
555	20250113	100600	5654462	871	871	871	871	0
556	20250113	100500	5654462	871	871	871	871	0
557	20250113	100400	5654462	871	871	871	871	42
558	20250113	100300	5617880	875	875	875	875	533
559	20250113	100200	5151505	875	875	875	875	0
560	20250113	100100	5151505	875	875	875	875	0
561	20250113	100000	5151505	875	875	875	875	4
562	20250113	095900	5148005	870	870	870	870	0
563	20250113	095800	5148005	870	870	870	870	0
564	20250113	095700	5148005	870	870	870	870	0
565	20250113	095600	5148005	870	870	870	870	132
566	20250113	095500	5033165	870	870	870	870	0
567	20250113	095400	5033165	870	870	870	870	201
568	20250113	095300	4858295	870	870	870	870	0
569	20250113	095200	4858295	870	870	870	870	0
570	20250113	095100	4858295	870	870	870	870	0
571	20250113	095000	4858295	870	870	870	870	2
572	20250113	094900	4856555	870	870	870	870	3
573	20250113	094800	4853945	870	870	870	870	3
574	20250113	094700	4851335	870	870	870	870	0
575	20250113	094600	4851335	870	870	870	870	0
576	20250113	094500	4851335	870	870	870	870	0
577	20250113	094400	4851335	870	870	870	870	0
578	20250113	094300	4851335	870	870	870	870	0
579	20250113	094200	4851335	870	870	870	870	0
580	20250113	094100	4851335	870	870	870	870	0
581	20250113	094000	4851335	870	870	870	870	0
582	20250113	093900	4851335	870	870	870	870	0
583	20250113	093800	4851335	870	870	870	870	1
584	20250113	093700	4850465	870	870	870	870	19
585	20250113	093600	4833935	867	867	867	867	680
586	20250113	093500	4244375	867	867	867	867	28
587	20250113	093400	4220099	867	870	870	867	447
588	20250113	093300	3832512	869	869	869	869	46
589	20250113	093200	3792538	870	870	870	870	5
590	20250113	093100	3788188	870	870	870	870	0
591	20250113	093000	3788188	870	870	870	870	0
592	20250113	092900	3788188	870	870	870	870	0
593	20250113	092800	3788188	870	870	870	870	0
594	20250113	092700	3788188	870	870	870	870	3
595	20250113	092600	3785578	870	870	870	870	0
596	20250113	092500	3785578	870	870	870	870	13
597	20250113	092400	3774268	870	872	872	869	1218
598	20250113	092300	2714695	870	870	870	870	0
599	20250113	092200	2714695	870	873	873	870	300
600	20250113	092100	2453611	875	875	875	875	1000
601	20250113	092000	1578611	875	875	875	875	0
602	20250113	091900	1578611	875	874	875	874	300
603	20250113	091800	1316246	874	874	874	874	500
604	20250113	091700	879246	874	874	874	874	0
605	20250113	091600	879246	874	873	874	873	207
606	20250113	091500	698534	873	873	873	873	0
607	20250113	091400	698534	873	873	873	873	0
608	20250113	091300	698534	873	873	873	873	0
609	20250113	091200	698534	873	874	874	873	4
610	20250113	091100	695040	874	874	874	874	13
611	20250113	091000	683678	874	874	874	874	600
612	20250113	090900	159278	874	875	875	874	140
613	20250113	090800	36886	875	878	878	875	24
614	20250113	090700	15840	880	880	880	880	0
615	20250113	090600	15840	880	880	880	880	3
616	20250113	090500	13200	880	880	880	880	5
617	20250113	090400	8800	880	880	880	880	0
618	20250113	090300	8800	880	880	880	880	0
619	20250113	090200	8800	880	880	880	880	0
620	20250113	090100	8800	880	880	880	880	0
621	20250113	090000	8800	880	880	880	880	10