KissMeData/069920/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194900	35051944	928	928	928	928	1066
3	20250110	194800	35051944	928	928	928	928	0
4	20250110	194700	35051944	928	928	928	928	0
5	20250110	194600	35051944	928	928	928	928	0
6	20250110	194500	35051944	928	928	928	928	0
7	20250110	194400	35051944	928	928	928	928	0
8	20250110	194300	35051944	928	928	928	928	0
9	20250110	194200	35051944	928	928	928	928	0
10	20250110	194100	35051944	928	928	928	928	0
11	20250110	194000	35051944	928	928	928	928	0
12	20250110	193900	35051944	928	928	928	928	0
13	20250110	193800	35051944	928	928	928	928	0
14	20250110	193700	35051944	928	928	928	928	0
15	20250110	193600	35051944	928	928	928	928	0
16	20250110	193500	35051944	928	928	928	928	0
17	20250110	193400	35051944	928	928	928	928	0
18	20250110	193300	35051944	928	928	928	928	0
19	20250110	193200	35051944	928	928	928	928	0
20	20250110	193100	35051944	928	928	928	928	0
21	20250110	193000	35051944	928	928	928	928	0
22	20250110	192900	35051944	928	928	928	928	0
23	20250110	192800	35051944	928	928	928	928	0
24	20250110	192700	35051944	928	928	928	928	0
25	20250110	192600	35051944	928	928	928	928	0
26	20250110	192500	35051944	928	928	928	928	0
27	20250110	192400	35051944	928	928	928	928	0
28	20250110	192300	35051944	928	928	928	928	0
29	20250110	192200	35051944	928	928	928	928	0
30	20250110	192100	35051944	928	928	928	928	0
31	20250110	192000	35051944	928	928	928	928	0
32	20250110	191900	35051944	928	928	928	928	1066
33	20250110	191800	35051944	928	928	928	928	0
34	20250110	191700	35051944	928	928	928	928	0
35	20250110	191600	35051944	928	928	928	928	0
36	20250110	191500	35051944	928	928	928	928	0
37	20250110	191400	35051944	928	928	928	928	0
38	20250110	191300	35051944	928	928	928	928	0
39	20250110	191200	35051944	928	928	928	928	0
40	20250110	191100	35051944	928	928	928	928	0
41	20250110	191000	35051944	928	928	928	928	0
42	20250110	190900	35051944	928	928	928	928	0
43	20250110	190800	35051944	928	928	928	928	0
44	20250110	190700	35051944	928	928	928	928	0
45	20250110	190600	35051944	928	928	928	928	0
46	20250110	190500	35051944	928	928	928	928	0
47	20250110	190400	35051944	928	928	928	928	0
48	20250110	190300	35051944	928	928	928	928	0
49	20250110	190200	35051944	928	928	928	928	0
50	20250110	190100	35051944	928	928	928	928	0
51	20250110	190000	35051944	928	928	928	928	0
52	20250110	185900	35051944	928	928	928	928	0
53	20250110	185800	35051944	928	928	928	928	0
54	20250110	185700	35051944	928	928	928	928	0
55	20250110	185600	35051944	928	928	928	928	0
56	20250110	185500	35051944	928	928	928	928	0
57	20250110	185400	35051944	928	928	928	928	0
58	20250110	185300	35051944	928	928	928	928	0
59	20250110	185200	35051944	928	928	928	928	0
60	20250110	185100	35051944	928	928	928	928	0
61	20250110	185000	35051944	928	928	928	928	0
62	20250110	184900	35051944	928	928	928	928	1066
63	20250110	184800	35051944	928	928	928	928	0
64	20250110	184700	35051944	928	928	928	928	0
65	20250110	184600	35051944	928	928	928	928	0
66	20250110	184500	35051944	928	928	928	928	0
67	20250110	184400	35051944	928	928	928	928	0
68	20250110	184300	35051944	928	928	928	928	0
69	20250110	184200	35051944	928	928	928	928	0
70	20250110	184100	35051944	928	928	928	928	0
71	20250110	184000	35051944	928	928	928	928	0
72	20250110	183900	35051944	928	928	928	928	0
73	20250110	183800	35051944	928	928	928	928	0
74	20250110	183700	35051944	928	928	928	928	0
75	20250110	183600	35051944	928	928	928	928	0
76	20250110	183500	35051944	928	928	928	928	0
77	20250110	183400	35051944	928	928	928	928	0
78	20250110	183300	35051944	928	928	928	928	0
79	20250110	183200	35051944	928	928	928	928	0
80	20250110	183100	35051944	928	928	928	928	0
81	20250110	183000	35051944	928	928	928	928	0
82	20250110	182900	35051944	928	928	928	928	0
83	20250110	182800	35051944	928	928	928	928	0
84	20250110	182700	35051944	928	928	928	928	0
85	20250110	182600	35051944	928	928	928	928	0
86	20250110	182500	35051944	928	928	928	928	0
87	20250110	182400	35051944	928	928	928	928	0
88	20250110	182300	35051944	928	928	928	928	0
89	20250110	182200	35051944	928	928	928	928	0
90	20250110	182100	35051944	928	928	928	928	0
91	20250110	182000	35051944	928	928	928	928	0
92	20250110	181900	35051944	928	928	928	928	1066
93	20250110	181800	35051944	928	928	928	928	0
94	20250110	181700	35051944	928	928	928	928	0
95	20250110	181600	35051944	928	928	928	928	0
96	20250110	181500	35051944	928	928	928	928	0
97	20250110	181400	35051944	928	928	928	928	0
98	20250110	181300	35051944	928	928	928	928	0
99	20250110	181200	35051944	928	928	928	928	0
100	20250110	181100	35051944	928	928	928	928	0
101	20250110	181000	35051944	928	928	928	928	0
102	20250110	180900	35051944	928	928	928	928	0
103	20250110	180800	35051944	928	928	928	928	0
104	20250110	180700	35051944	928	928	928	928	0
105	20250110	180600	35051944	928	928	928	928	0
106	20250110	180500	35051944	928	928	928	928	0
107	20250110	180400	35051944	928	928	928	928	0
108	20250110	180300	35051944	928	928	928	928	0
109	20250110	180200	35051944	928	928	928	928	0
110	20250110	180100	35051944	928	928	928	928	0
111	20250110	180000	35051944	928	928	928	928	0
112	20250110	175900	35051944	928	928	928	928	0
113	20250110	175800	35051944	928	928	928	928	0
114	20250110	175700	35051944	928	928	928	928	0
115	20250110	175600	35051944	928	928	928	928	0
116	20250110	175500	35051944	928	928	928	928	0
117	20250110	175400	35051944	928	928	928	928	0
118	20250110	175300	35051944	928	928	928	928	0
119	20250110	175200	35051944	928	928	928	928	0
120	20250110	175100	35051944	928	928	928	928	0
121	20250110	175000	35051944	928	928	928	928	0
122	20250110	174900	35051944	928	928	928	928	1066
123	20250110	174800	35051944	928	928	928	928	0
124	20250110	174700	35051944	928	928	928	928	0
125	20250110	174600	35051944	928	928	928	928	0
126	20250110	174500	35051944	928	928	928	928	0
127	20250110	174400	35051944	928	928	928	928	0
128	20250110	174300	35051944	928	928	928	928	0
129	20250110	174200	35051944	928	928	928	928	0
130	20250110	174100	35051944	928	928	928	928	0
131	20250110	174000	35051944	928	928	928	928	0
132	20250110	173900	35051944	928	928	928	928	0
133	20250110	173800	35051944	928	928	928	928	0
134	20250110	173700	35051944	928	928	928	928	0
135	20250110	173600	35051944	928	928	928	928	0
136	20250110	173500	35051944	928	928	928	928	0
137	20250110	173400	35051944	928	928	928	928	0
138	20250110	173300	35051944	928	928	928	928	0
139	20250110	173200	35051944	928	928	928	928	0
140	20250110	173100	35051944	928	928	928	928	0
141	20250110	173000	35051944	928	928	928	928	0
142	20250110	172900	35051944	928	928	928	928	0
143	20250110	172800	35051944	928	928	928	928	0
144	20250110	172700	35051944	928	928	928	928	0
145	20250110	172600	35051944	928	928	928	928	0
146	20250110	172500	35051944	928	928	928	928	0
147	20250110	172400	35051944	928	928	928	928	0
148	20250110	172300	35051944	928	928	928	928	0
149	20250110	172200	35051944	928	928	928	928	0
150	20250110	172100	35051944	928	928	928	928	0
151	20250110	172000	35051944	928	928	928	928	0
152	20250110	171900	35051944	928	928	928	928	1066
153	20250110	171800	35051944	928	928	928	928	0
154	20250110	171700	35051944	928	928	928	928	0
155	20250110	171600	35051944	928	928	928	928	0
156	20250110	171500	35051944	928	928	928	928	0
157	20250110	171400	35051944	928	928	928	928	0
158	20250110	171300	35051944	928	928	928	928	0
159	20250110	171200	35051944	928	928	928	928	0
160	20250110	171100	35051944	928	928	928	928	0
161	20250110	171000	35051944	928	928	928	928	0
162	20250110	170900	35051944	928	928	928	928	0
163	20250110	170800	35051944	928	928	928	928	0
164	20250110	170700	35051944	928	928	928	928	0
165	20250110	170600	35051944	928	928	928	928	0
166	20250110	170500	35051944	928	928	928	928	0
167	20250110	170400	35051944	928	928	928	928	0
168	20250110	170300	35051944	928	928	928	928	0
169	20250110	170200	35051944	928	928	928	928	0
170	20250110	170100	35051944	928	928	928	928	0
171	20250110	170000	35051944	928	928	928	928	0
172	20250110	165900	35051944	928	928	928	928	0
173	20250110	165800	35051944	928	928	928	928	0
174	20250110	165700	35051944	928	928	928	928	0
175	20250110	165600	35051944	928	928	928	928	0
176	20250110	165500	35051944	928	928	928	928	0
177	20250110	165400	35051944	928	928	928	928	0
178	20250110	165300	35051944	928	928	928	928	0
179	20250110	165200	35051944	928	928	928	928	0
180	20250110	165100	35051944	928	928	928	928	0
181	20250110	165000	35051944	928	928	928	928	0
182	20250110	164900	35051944	928	928	928	928	1066
183	20250110	164800	35051944	928	928	928	928	0
184	20250110	164700	35051944	928	928	928	928	0
185	20250110	164600	35051944	928	928	928	928	0
186	20250110	164500	35051944	928	928	928	928	0
187	20250110	164400	35051944	928	928	928	928	0
188	20250110	164300	35051944	928	928	928	928	0
189	20250110	164200	35051944	928	928	928	928	0
190	20250110	164100	35051944	928	928	928	928	0
191	20250110	164000	35051944	928	928	928	928	0
192	20250110	163900	35051944	928	928	928	928	0
193	20250110	163800	35051944	928	928	928	928	0
194	20250110	163700	35051944	928	928	928	928	0
195	20250110	163600	35051944	928	928	928	928	0
196	20250110	163500	35051944	928	928	928	928	0
197	20250110	163400	35051944	928	928	928	928	0
198	20250110	163300	35051944	928	928	928	928	0
199	20250110	163200	35051944	928	928	928	928	0
200	20250110	163100	35051944	928	928	928	928	0
201	20250110	163000	35051944	928	928	928	928	0
202	20250110	162900	35051944	928	928	928	928	0
203	20250110	162800	35051944	928	928	928	928	0
204	20250110	162700	35051944	928	928	928	928	0
205	20250110	162600	35051944	928	928	928	928	0
206	20250110	162500	35051944	928	928	928	928	0
207	20250110	162400	35051944	928	928	928	928	0
208	20250110	162300	35051944	928	928	928	928	0
209	20250110	162200	35051944	928	928	928	928	0
210	20250110	162100	35051944	928	928	928	928	0
211	20250110	162000	35051944	928	928	928	928	0
212	20250110	161900	35051944	928	928	928	928	1066
213	20250110	161800	35051944	928	928	928	928	0
214	20250110	161700	35051944	928	928	928	928	0
215	20250110	161600	35051944	928	928	928	928	0
216	20250110	161500	35051944	928	928	928	928	0
217	20250110	161400	35051944	928	928	928	928	0
218	20250110	161300	35051944	928	928	928	928	0
219	20250110	161200	35051944	928	928	928	928	0
220	20250110	161100	35051944	928	928	928	928	0
221	20250110	161000	35051944	928	928	928	928	0
222	20250110	160900	35051944	928	928	928	928	0
223	20250110	160800	35051944	928	928	928	928	0
224	20250110	160700	35051944	928	928	928	928	0
225	20250110	160600	35051944	928	928	928	928	0
226	20250110	160500	35051944	928	928	928	928	0
227	20250110	160400	35051944	928	928	928	928	0
228	20250110	160300	35051944	928	928	928	928	0
229	20250110	160200	35051944	928	928	928	928	0
230	20250110	160100	35051944	928	928	928	928	0
231	20250110	160000	35051944	928	928	928	928	0
232	20250110	155900	35051944	928	928	928	928	0
233	20250110	155800	35051944	928	928	928	928	0
234	20250110	155700	35051944	928	928	928	928	0
235	20250110	155600	35051944	928	928	928	928	0
236	20250110	155500	35051944	928	928	928	928	0
237	20250110	155400	35051944	928	928	928	928	0
238	20250110	155300	35051944	928	928	928	928	0
239	20250110	155200	35051944	928	928	928	928	0
240	20250110	155100	35051944	928	928	928	928	0
241	20250110	155000	35051944	928	928	928	928	0
242	20250110	154900	35051944	928	928	928	928	1066
243	20250110	154800	35051944	928	928	928	928	0
244	20250110	154700	35051944	928	928	928	928	0
245	20250110	154600	35051944	928	928	928	928	0
246	20250110	154500	35051944	928	928	928	928	0
247	20250110	154400	35051944	928	928	928	928	0
248	20250110	154300	35051944	928	928	928	928	0
249	20250110	154200	35051944	928	928	928	928	0
250	20250110	154100	35051944	928	928	928	928	0
251	20250110	154000	35051944	928	928	928	928	0
252	20250110	153900	35051944	928	928	928	928	0
253	20250110	153800	35051944	928	928	928	928	0
254	20250110	153700	35051944	928	928	928	928	0
255	20250110	153600	35051944	928	928	928	928	0
256	20250110	153500	35051944	928	928	928	928	0
257	20250110	153400	35051944	928	928	928	928	0
258	20250110	153300	35051944	928	928	928	928	0
259	20250110	153200	35051944	928	928	928	928	0
260	20250110	153100	35051944	928	928	928	928	0
261	20250110	153000	35051944	928	928	928	928	1066
262	20250110	152900	34062696	919	919	919	919	0
263	20250110	152800	34062696	919	919	919	919	0
264	20250110	152700	34062696	919	919	919	919	0
265	20250110	152600	34062696	919	919	919	919	0
266	20250110	152500	34062696	919	919	919	919	0
267	20250110	152400	34062696	919	919	919	919	0
268	20250110	152300	34062696	919	919	919	919	0
269	20250110	152200	34062696	919	919	919	919	0
270	20250110	152100	34062696	919	919	919	919	0
271	20250110	152000	34062696	919	919	919	919	0
272	20250110	151900	34062696	919	919	919	919	0
273	20250110	151800	34062696	919	919	919	919	0
274	20250110	151700	34062696	919	919	919	919	1
275	20250110	151600	34061777	919	916	919	916	213
276	20250110	151500	33866661	916	916	916	916	1
277	20250110	151400	33865745	916	913	916	913	626
278	20250110	151300	33292353	913	912	913	912	2
279	20250110	151200	33290528	911	911	911	911	23
280	20250110	151100	33269575	912	909	912	909	1709
281	20250110	151000	31713995	910	910	910	910	0
282	20250110	150900	31713995	910	910	910	910	0
283	20250110	150800	31713995	910	910	910	910	0
284	20250110	150700	31713995	910	910	910	910	0
285	20250110	150600	31713995	910	910	910	910	0
286	20250110	150500	31713995	910	910	910	910	0
287	20250110	150400	31713995	910	910	910	910	0
288	20250110	150300	31713995	910	910	910	910	0
289	20250110	150200	31713995	910	910	910	910	0
290	20250110	150100	31713995	910	910	910	910	0
291	20250110	150000	31713995	910	910	910	910	0
292	20250110	145900	31713995	910	910	910	910	0
293	20250110	145800	31713995	910	910	910	910	0
294	20250110	145700	31713995	910	910	910	910	0
295	20250110	145600	31713995	910	910	910	910	0
296	20250110	145500	31713995	910	910	910	910	0
297	20250110	145400	31713995	910	910	910	910	0
298	20250110	145300	31713995	910	910	910	910	0
299	20250110	145200	31713995	910	910	910	910	0
300	20250110	145100	31713995	910	910	910	910	0
301	20250110	145000	31713995	910	910	910	910	0
302	20250110	144900	31713995	910	910	910	910	0
303	20250110	144800	31713995	910	908	910	908	3
304	20250110	144700	31711269	908	908	908	908	0
305	20250110	144600	31711269	908	908	908	908	0
306	20250110	144500	31711269	908	908	908	908	0
307	20250110	144400	31711269	908	906	908	906	1080
308	20250110	144300	30730672	900	904	908	900	1432
309	20250110	144200	29436373	902	902	902	902	0
310	20250110	144100	29436373	902	902	902	902	0
311	20250110	144000	29436373	902	902	902	902	0
312	20250110	143900	29436373	902	902	902	902	0
313	20250110	143800	29436373	902	902	902	902	0
314	20250110	143700	29436373	902	902	902	902	1
315	20250110	143600	29435471	902	902	902	902	0
316	20250110	143500	29435471	902	902	902	902	0
317	20250110	143400	29435471	902	902	902	902	0
318	20250110	143300	29435471	902	902	902	902	6
319	20250110	143200	29430059	903	903	903	903	0
320	20250110	143100	29430059	903	903	903	903	0
321	20250110	143000	29430059	903	903	903	903	0
322	20250110	142900	29430059	903	903	903	903	0
323	20250110	142800	29430059	903	903	903	903	0
324	20250110	142700	29430059	903	903	903	903	1
325	20250110	142600	29429156	903	903	903	903	0
326	20250110	142500	29429156	903	903	903	903	1
327	20250110	142400	29428253	903	903	903	903	1
328	20250110	142300	29427350	903	903	903	903	4
329	20250110	142200	29423738	903	903	903	903	3
330	20250110	142100	29421029	903	903	904	903	14
331	20250110	142000	29408381	908	908	908	908	0
332	20250110	141900	29408381	908	908	908	908	0
333	20250110	141800	29408381	908	908	908	908	0
334	20250110	141700	29408381	908	908	908	908	0
335	20250110	141600	29408381	908	906	908	906	3000
336	20250110	141500	26684441	909	909	909	909	0
337	20250110	141400	26684441	909	909	909	909	0
338	20250110	141300	26684441	909	909	909	909	0
339	20250110	141200	26684441	909	909	909	909	110
340	20250110	141100	26584451	912	912	912	912	0
341	20250110	141000	26584451	912	912	912	912	0
342	20250110	140900	26584451	912	912	912	912	0
343	20250110	140800	26584451	912	912	912	912	0
344	20250110	140700	26584451	912	912	912	912	0
345	20250110	140600	26584451	912	912	912	912	0
346	20250110	140500	26584451	912	912	912	912	0
347	20250110	140400	26584451	912	912	912	912	0
348	20250110	140300	26584451	912	912	912	912	0
349	20250110	140200	26584451	912	912	912	912	0
350	20250110	140100	26584451	912	912	912	912	0
351	20250110	140000	26584451	912	912	912	912	0
352	20250110	135900	26584451	912	912	912	912	0
353	20250110	135800	26584451	912	912	912	912	0
354	20250110	135700	26584451	912	912	912	912	0
355	20250110	135600	26584451	912	912	912	912	0
356	20250110	135500	26584451	912	912	912	912	0
357	20250110	135400	26584451	912	912	912	912	0
358	20250110	135300	26584451	912	912	912	912	0
359	20250110	135200	26584451	912	912	912	912	0
360	20250110	135100	26584451	912	912	912	912	0
361	20250110	135000	26584451	912	904	912	904	100
362	20250110	134900	26493843	904	904	904	904	200
363	20250110	134800	26313043	904	901	904	899	201
364	20250110	134700	26132300	902	902	902	902	0
365	20250110	134600	26132300	902	902	902	902	0
366	20250110	134500	26132300	902	902	902	902	0
367	20250110	134400	26132300	902	902	902	902	0
368	20250110	134300	26132300	902	902	902	902	0
369	20250110	134200	26132300	902	902	902	902	0
370	20250110	134100	26132300	902	902	902	902	0
371	20250110	134000	26132300	902	902	902	902	0
372	20250110	133900	26132300	902	902	902	902	103
373	20250110	133800	26039394	904	904	904	904	0
374	20250110	133700	26039394	904	904	904	904	0
375	20250110	133600	26039394	904	904	904	904	0
376	20250110	133500	26039394	904	904	904	904	0
377	20250110	133400	26039394	904	904	904	904	0
378	20250110	133300	26039394	904	904	904	904	0
379	20250110	133200	26039394	904	904	904	904	0
380	20250110	133100	26039394	904	904	904	904	0
381	20250110	133000	26039394	904	903	904	903	2
382	20250110	132900	26037587	903	903	903	903	0
383	20250110	132800	26037587	903	903	903	903	0
384	20250110	132700	26037587	903	903	903	903	0
385	20250110	132600	26037587	903	903	903	903	0
386	20250110	132500	26037587	903	904	904	903	636
387	20250110	132400	25462649	904	904	904	904	0
388	20250110	132300	25462649	904	906	906	904	1870
389	20250110	132200	23772014	907	907	907	907	0
390	20250110	132100	23772014	907	907	907	907	0
391	20250110	132000	23772014	907	907	907	907	0
392	20250110	131900	23772014	907	907	907	907	0
393	20250110	131800	23772014	907	907	907	907	0
394	20250110	131700	23772014	907	907	907	907	0
395	20250110	131600	23772014	907	907	907	907	0
396	20250110	131500	23772014	907	907	907	907	0
397	20250110	131400	23772014	907	907	907	907	0
398	20250110	131300	23772014	907	907	907	907	0
399	20250110	131200	23772014	907	907	907	907	2006
400	20250110	131100	21952572	907	907	907	907	0
401	20250110	131000	21952572	907	907	907	907	0
402	20250110	130900	21952572	907	907	907	907	0
403	20250110	130800	21952572	907	907	907	907	0
404	20250110	130700	21952572	907	907	907	907	0
405	20250110	130600	21952572	907	907	907	907	1
406	20250110	130500	21951665	907	907	907	907	0
407	20250110	130400	21951665	907	907	907	907	0
408	20250110	130300	21951665	907	907	907	907	0
409	20250110	130200	21951665	907	907	907	907	0
410	20250110	130100	21951665	907	907	907	907	0
411	20250110	130000	21951665	907	907	907	907	0
412	20250110	125900	21951665	907	907	907	907	0
413	20250110	125800	21951665	907	907	907	907	0
414	20250110	125700	21951665	907	907	907	907	4
415	20250110	125600	21948037	908	908	908	908	0
416	20250110	125500	21948037	908	908	908	908	0
417	20250110	125400	21948037	908	908	908	908	0
418	20250110	125300	21948037	908	908	908	908	0
419	20250110	125200	21948037	908	908	908	908	0
420	20250110	125100	21948037	908	911	911	908	23
421	20250110	125000	21927108	911	911	911	911	0
422	20250110	124900	21927108	911	911	911	911	0
423	20250110	124800	21927108	911	911	911	911	0
424	20250110	124700	21927108	911	911	911	911	0
425	20250110	124600	21927108	911	911	911	911	0
426	20250110	124500	21927108	911	911	911	911	0
427	20250110	124400	21927108	911	911	911	911	0
428	20250110	124300	21927108	911	911	911	911	0
429	20250110	124200	21927108	911	911	911	911	0
430	20250110	124100	21927108	911	911	911	911	0
431	20250110	124000	21927108	911	911	911	911	0
432	20250110	123900	21927108	911	911	911	911	0
433	20250110	123800	21927108	911	911	911	911	0
434	20250110	123700	21927108	911	911	911	911	0
435	20250110	123600	21927108	911	911	911	911	0
436	20250110	123500	21927108	911	911	911	911	0
437	20250110	123400	21927108	911	911	911	911	0
438	20250110	123300	21927108	911	911	911	911	0
439	20250110	123200	21927108	911	911	911	911	0
440	20250110	123100	21927108	911	911	911	911	0
441	20250110	123000	21927108	911	911	911	911	0
442	20250110	122900	21927108	911	911	911	911	0
443	20250110	122800	21927108	911	911	911	911	0
444	20250110	122700	21927108	911	911	911	911	0
445	20250110	122600	21927108	911	911	911	911	0
446	20250110	122500	21927108	911	911	911	911	4
447	20250110	122400	21923464	912	912	912	912	0
448	20250110	122300	21923464	912	912	912	912	0
449	20250110	122200	21923464	912	912	912	912	0
450	20250110	122100	21923464	912	912	912	912	0
451	20250110	122000	21923464	912	912	912	912	0
452	20250110	121900	21923464	912	912	912	912	0
453	20250110	121800	21923464	912	912	912	912	0
454	20250110	121700	21923464	912	912	912	912	0
455	20250110	121600	21923464	912	912	912	912	0
456	20250110	121500	21923464	912	912	912	912	0
457	20250110	121400	21923464	912	912	912	912	0
458	20250110	121300	21923464	912	912	912	912	0
459	20250110	121200	21923464	912	912	912	912	0
460	20250110	121100	21923464	912	912	912	912	0
461	20250110	121000	21923464	912	912	912	912	0
462	20250110	120900	21923464	912	912	912	912	0
463	20250110	120800	21923464	912	912	912	912	100
464	20250110	120700	21832264	907	907	907	907	0
465	20250110	120600	21832264	907	907	907	907	0
466	20250110	120500	21832264	907	907	907	907	0
467	20250110	120400	21832264	907	907	907	907	0
468	20250110	120300	21832264	907	907	907	907	0
469	20250110	120200	21832264	907	907	907	907	0
470	20250110	120100	21832264	907	907	907	907	0
471	20250110	120000	21832264	907	907	907	907	0
472	20250110	115900	21832264	907	907	907	907	0
473	20250110	115800	21832264	907	907	907	907	0
474	20250110	115700	21832264	907	907	907	907	0
475	20250110	115600	21832264	907	907	907	907	0
476	20250110	115500	21832264	907	907	907	907	0
477	20250110	115400	21832264	907	907	907	907	0
478	20250110	115300	21832264	907	907	907	907	0
479	20250110	115200	21832264	907	907	907	907	0
480	20250110	115100	21832264	907	907	907	907	0
481	20250110	115000	21832264	907	907	907	907	0
482	20250110	114900	21832264	907	907	907	907	0
483	20250110	114800	21832264	907	907	907	907	0
484	20250110	114700	21832264	907	907	907	907	0
485	20250110	114600	21832264	907	907	907	907	0
486	20250110	114500	21832264	907	907	907	907	0
487	20250110	114400	21832264	907	907	907	907	0
488	20250110	114300	21832264	907	907	907	907	0
489	20250110	114200	21832264	907	907	907	907	0
490	20250110	114100	21832264	907	907	907	907	0
491	20250110	114000	21832264	907	908	908	907	12
492	20250110	113900	21821374	909	910	910	909	12
493	20250110	113800	21810460	915	915	915	915	0
494	20250110	113700	21810460	915	905	915	905	85
495	20250110	113600	21733505	905	905	905	905	61
496	20250110	113500	21678300	905	905	905	905	62
497	20250110	113400	21622190	904	904	904	904	0
498	20250110	113300	21622190	904	905	905	904	2273
499	20250110	113200	19567325	905	905	905	905	64
500	20250110	113100	19509405	905	905	905	905	10
501	20250110	113000	19500355	904	905	905	904	515
502	20250110	112900	19034395	905	905	905	905	65
503	20250110	112800	18975570	906	906	906	906	0
504	20250110	112700	18975570	906	906	906	906	0
505	20250110	112600	18975570	906	906	906	906	6
506	20250110	112500	18970134	906	906	906	906	0
507	20250110	112400	18970134	906	906	906	906	0
508	20250110	112300	18970134	906	906	906	906	0
509	20250110	112200	18970134	906	909	909	906	771
510	20250110	112100	18270523	909	909	909	909	0
511	20250110	112000	18270523	909	909	909	909	0
512	20250110	111900	18270523	909	909	909	909	0
513	20250110	111800	18270523	909	909	909	909	0
514	20250110	111700	18270523	909	909	909	909	0
515	20250110	111600	18270523	909	909	909	909	0
516	20250110	111500	18270523	909	909	909	909	0
517	20250110	111400	18270523	909	909	909	909	0
518	20250110	111300	18270523	909	909	909	909	0
519	20250110	111200	18270523	909	909	909	909	0
520	20250110	111100	18270523	909	909	909	909	0
521	20250110	111000	18270523	909	909	909	909	6
522	20250110	110900	18265069	909	909	909	909	0
523	20250110	110800	18265069	909	909	909	909	0
524	20250110	110700	18265069	909	909	909	909	0
525	20250110	110600	18265069	909	909	909	909	0
526	20250110	110500	18265069	909	909	909	909	0
527	20250110	110400	18265069	909	909	909	909	0
528	20250110	110300	18265069	909	909	909	909	29
529	20250110	110200	18238708	910	910	910	910	0
530	20250110	110100	18238708	910	910	910	910	0
531	20250110	110000	18238708	910	910	910	910	0
532	20250110	105900	18238708	910	910	910	910	0
533	20250110	105800	18238708	910	910	910	910	0
534	20250110	105700	18238708	910	910	910	910	0
535	20250110	105600	18238708	910	912	912	910	134
536	20250110	105500	18116641	911	911	911	911	0
537	20250110	105400	18116641	911	911	911	911	0
538	20250110	105300	18116641	911	911	911	911	0
539	20250110	105200	18116641	911	911	911	911	0
540	20250110	105100	18116641	911	911	911	911	0
541	20250110	105000	18116641	911	912	913	911	13
542	20250110	104900	18104782	910	910	910	910	0
543	20250110	104800	18104782	910	910	910	910	0
544	20250110	104700	18104782	910	910	910	910	0
545	20250110	104600	18104782	910	910	910	910	0
546	20250110	104500	18104782	910	910	910	910	0
547	20250110	104400	18104782	910	910	910	910	0
548	20250110	104300	18104782	910	910	910	910	0
549	20250110	104200	18104782	910	910	910	910	0
550	20250110	104100	18104782	910	910	910	910	0
551	20250110	104000	18104782	910	910	910	910	0
552	20250110	103900	18104782	910	912	912	910	33
553	20250110	103800	18074721	911	911	911	911	0
554	20250110	103700	18074721	911	911	911	911	0
555	20250110	103600	18074721	911	911	911	911	0
556	20250110	103500	18074721	911	911	911	911	0
557	20250110	103400	18074721	911	911	911	911	0
558	20250110	103300	18074721	911	911	911	911	1
559	20250110	103200	18073810	912	912	912	912	0
560	20250110	103100	18073810	912	912	912	912	0
561	20250110	103000	18073810	912	912	913	912	15
562	20250110	102900	18060125	909	909	909	909	0
563	20250110	102800	18060125	909	909	909	909	0
564	20250110	102700	18060125	909	909	909	909	0
565	20250110	102600	18060125	909	909	909	909	0
566	20250110	102500	18060125	909	909	909	909	0
567	20250110	102400	18060125	909	909	909	909	0
568	20250110	102300	18060125	909	909	909	909	1000
569	20250110	102200	17151125	909	909	909	909	0
570	20250110	102100	17151125	909	909	909	909	0
571	20250110	102000	17151125	909	909	909	909	0
572	20250110	101900	17151125	909	909	909	909	0
573	20250110	101800	17151125	909	909	909	909	0
574	20250110	101700	17151125	909	911	911	909	938
575	20250110	101600	16297891	910	910	910	910	0
576	20250110	101500	16297891	910	910	910	910	0
577	20250110	101400	16297891	910	910	910	910	0
578	20250110	101300	16297891	910	910	910	910	0
579	20250110	101200	16297891	910	910	910	910	0
580	20250110	101100	16297891	910	910	910	910	0
581	20250110	101000	16297891	910	910	910	910	0
582	20250110	100900	16297891	910	910	910	910	0
583	20250110	100800	16297891	910	910	910	910	0
584	20250110	100700	16297891	910	910	910	910	0
585	20250110	100600	16297891	910	910	910	910	0
586	20250110	100500	16297891	910	910	910	910	0
587	20250110	100400	16297891	910	910	910	910	0
588	20250110	100300	16297891	910	910	910	910	0
589	20250110	100200	16297891	910	910	910	910	0
590	20250110	100100	16297891	910	910	910	910	0
591	20250110	100000	16297891	910	910	910	910	0
592	20250110	095900	16297891	910	910	910	910	0
593	20250110	095800	16297891	910	910	910	910	0
594	20250110	095700	16297891	910	910	910	910	0
595	20250110	095600	16297891	910	910	910	910	0
596	20250110	095500	16297891	910	910	910	910	0
597	20250110	095400	16297891	910	910	910	910	0
598	20250110	095300	16297891	910	910	910	910	0
599	20250110	095200	16297891	910	910	910	910	0
600	20250110	095100	16297891	910	910	910	910	0
601	20250110	095000	16297891	910	912	912	909	3027
602	20250110	094900	13545420	919	913	919	912	1501
603	20250110	094800	12176009	913	913	913	913	0
604	20250110	094700	12176009	913	915	915	913	1000
605	20250110	094600	11262797	919	919	919	919	0
606	20250110	094500	11262797	919	919	919	919	0
607	20250110	094400	11262797	919	919	919	919	0
608	20250110	094300	11262797	919	919	919	919	0
609	20250110	094200	11262797	919	919	919	919	0
610	20250110	094100	11262797	919	919	919	919	0
611	20250110	094000	11262797	919	919	919	919	0
612	20250110	093900	11262797	919	919	919	919	0
613	20250110	093800	11262797	919	923	923	919	244
614	20250110	093700	11038505	925	925	925	925	0
615	20250110	093600	11038505	925	925	925	925	0
616	20250110	093500	11038505	925	925	925	925	101
617	20250110	093400	10945080	930	930	930	930	0
618	20250110	093300	10945080	930	930	930	930	2
619	20250110	093200	10943220	937	937	937	937	0
620	20250110	093100	10943220	937	937	937	937	0
621	20250110	093000	10943220	937	937	937	937	0
622	20250110	092900	10943220	937	937	937	937	0
623	20250110	092800	10943220	937	937	937	937	27
624	20250110	092700	10917921	938	938	938	938	0
625	20250110	092600	10917921	938	924	938	924	1139
626	20250110	092500	9849819	920	920	920	920	2563
627	20250110	092400	7491859	920	917	920	913	1001
628	20250110	092300	6577585	920	918	920	918	3
629	20250110	092200	6574829	920	917	920	914	1159
630	20250110	092100	5514673	919	918	919	918	2
631	20250110	092000	5512836	919	919	919	919	0
632	20250110	091900	5512836	919	919	919	919	0
633	20250110	091800	5512836	919	919	919	919	0
634	20250110	091700	5512836	919	919	919	919	0
635	20250110	091600	5512836	919	919	919	919	0
636	20250110	091500	5512836	919	919	919	919	0
637	20250110	091400	5512836	919	919	919	919	0
638	20250110	091300	5512836	919	919	919	919	0
639	20250110	091200	5512836	919	919	919	919	0
640	20250110	091100	5512836	919	918	919	914	2001
641	20250110	091000	3681909	920	920	920	920	0
642	20250110	090900	3681909	920	920	920	920	0
643	20250110	090800	3681909	920	920	920	920	1
644	20250110	090700	3680989	920	920	920	920	0
645	20250110	090600	3680989	920	919	920	916	3001
646	20250110	090500	929149	920	920	920	920	1
647	20250110	090400	928229	920	920	920	920	0
648	20250110	090300	928229	920	920	920	920	186
649	20250110	090200	757109	920	920	920	920	787
650	20250110	090100	33069	920	915	920	915	24
651	20250110	090000	11020	916	920	920	916	12