KissMeData/001000/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183300	34579522	929	929	929	929	1320
3	20250123	183200	34579522	929	929	929	929	0
4	20250123	183100	34579522	929	929	929	929	0
5	20250123	183000	34579522	929	929	929	929	0
6	20250123	182900	34579522	929	929	929	929	0
7	20250123	182800	34579522	929	929	929	929	0
8	20250123	182700	34579522	929	929	929	929	0
9	20250123	182600	34579522	929	929	929	929	0
10	20250123	182500	34579522	929	929	929	929	0
11	20250123	182400	34579522	929	929	929	929	0
12	20250123	182300	34579522	929	929	929	929	0
13	20250123	182200	34579522	929	929	929	929	0
14	20250123	182100	34579522	929	929	929	929	0
15	20250123	182000	34579522	929	929	929	929	0
16	20250123	181900	34579522	929	929	929	929	0
17	20250123	181800	34579522	929	929	929	929	0
18	20250123	181700	34579522	929	929	929	929	0
19	20250123	181600	34579522	929	929	929	929	0
20	20250123	181500	34579522	929	929	929	929	0
21	20250123	181400	34579522	929	929	929	929	0
22	20250123	181300	34579522	929	929	929	929	0
23	20250123	181200	34579522	929	929	929	929	0
24	20250123	181100	34579522	929	929	929	929	0
25	20250123	181000	34579522	929	929	929	929	0
26	20250123	180900	34579522	929	929	929	929	0
27	20250123	180800	34579522	929	929	929	929	0
28	20250123	180700	34579522	929	929	929	929	0
29	20250123	180600	34579522	929	929	929	929	0
30	20250123	180500	34579522	929	929	929	929	0
31	20250123	180400	34579522	929	929	929	929	0
32	20250123	180300	34579522	929	929	929	929	1320
33	20250123	180200	34579522	929	929	929	929	0
34	20250123	180100	34579522	929	929	929	929	0
35	20250123	180000	34579522	929	929	929	929	0
36	20250123	175900	34579522	929	929	929	929	0
37	20250123	175800	34579522	929	929	929	929	0
38	20250123	175700	34579522	929	929	929	929	0
39	20250123	175600	34579522	929	929	929	929	0
40	20250123	175500	34579522	929	929	929	929	0
41	20250123	175400	34579522	929	929	929	929	0
42	20250123	175300	34579522	929	929	929	929	0
43	20250123	175200	34579522	929	929	929	929	0
44	20250123	175100	34579522	929	929	929	929	0
45	20250123	175000	34579522	929	929	929	929	0
46	20250123	174900	34579522	929	929	929	929	0
47	20250123	174800	34579522	929	929	929	929	0
48	20250123	174700	34579522	929	929	929	929	0
49	20250123	174600	34579522	929	929	929	929	0
50	20250123	174500	34579522	929	929	929	929	0
51	20250123	174400	34579522	929	929	929	929	0
52	20250123	174300	34579522	929	929	929	929	0
53	20250123	174200	34579522	929	929	929	929	0
54	20250123	174100	34579522	929	929	929	929	0
55	20250123	174000	34579522	929	929	929	929	0
56	20250123	173900	34579522	929	929	929	929	0
57	20250123	173800	34579522	929	929	929	929	0
58	20250123	173700	34579522	929	929	929	929	0
59	20250123	173600	34579522	929	929	929	929	0
60	20250123	173500	34579522	929	929	929	929	0
61	20250123	173400	34579522	929	929	929	929	0
62	20250123	173300	34579522	929	929	929	929	1320
63	20250123	173200	34579522	929	929	929	929	0
64	20250123	173100	34579522	929	929	929	929	0
65	20250123	173000	34579522	929	929	929	929	0
66	20250123	172900	34579522	929	929	929	929	0
67	20250123	172800	34579522	929	929	929	929	0
68	20250123	172700	34579522	929	929	929	929	0
69	20250123	172600	34579522	929	929	929	929	0
70	20250123	172500	34579522	929	929	929	929	0
71	20250123	172400	34579522	929	929	929	929	0
72	20250123	172300	34579522	929	929	929	929	0
73	20250123	172200	34579522	929	929	929	929	0
74	20250123	172100	34579522	929	929	929	929	0
75	20250123	172000	34579522	929	929	929	929	0
76	20250123	171900	34579522	929	929	929	929	0
77	20250123	171800	34579522	929	929	929	929	0
78	20250123	171700	34579522	929	929	929	929	0
79	20250123	171600	34579522	929	929	929	929	0
80	20250123	171500	34579522	929	929	929	929	0
81	20250123	171400	34579522	929	929	929	929	0
82	20250123	171300	34579522	929	929	929	929	0
83	20250123	171200	34579522	929	929	929	929	0
84	20250123	171100	34579522	929	929	929	929	0
85	20250123	171000	34579522	929	929	929	929	0
86	20250123	170900	34579522	929	929	929	929	0
87	20250123	170800	34579522	929	929	929	929	0
88	20250123	170700	34579522	929	929	929	929	0
89	20250123	170600	34579522	929	929	929	929	0
90	20250123	170500	34579522	929	929	929	929	0
91	20250123	170400	34579522	929	929	929	929	0
92	20250123	170300	34579522	929	929	929	929	1320
93	20250123	170200	34579522	929	929	929	929	0
94	20250123	170100	34579522	929	929	929	929	0
95	20250123	170000	34579522	929	929	929	929	0
96	20250123	165900	34579522	929	929	929	929	0
97	20250123	165800	34579522	929	929	929	929	0
98	20250123	165700	34579522	929	929	929	929	0
99	20250123	165600	34579522	929	929	929	929	0
100	20250123	165500	34579522	929	929	929	929	0
101	20250123	165400	34579522	929	929	929	929	0
102	20250123	165300	34579522	929	929	929	929	0
103	20250123	165200	34579522	929	929	929	929	0
104	20250123	165100	34579522	929	929	929	929	0
105	20250123	165000	34579522	929	929	929	929	0
106	20250123	164900	34579522	929	929	929	929	0
107	20250123	164800	34579522	929	929	929	929	0
108	20250123	164700	34579522	929	929	929	929	0
109	20250123	164600	34579522	929	929	929	929	0
110	20250123	164500	34579522	929	929	929	929	0
111	20250123	164400	34579522	929	929	929	929	0
112	20250123	164300	34579522	929	929	929	929	0
113	20250123	164200	34579522	929	929	929	929	0
114	20250123	164100	34579522	929	929	929	929	0
115	20250123	164000	34579522	929	929	929	929	0
116	20250123	163900	34579522	929	929	929	929	0
117	20250123	163800	34579522	929	929	929	929	0
118	20250123	163700	34579522	929	929	929	929	0
119	20250123	163600	34579522	929	929	929	929	0
120	20250123	163500	34579522	929	929	929	929	0
121	20250123	163400	34579522	929	929	929	929	0
122	20250123	163300	34579522	929	929	929	929	1320
123	20250123	163200	34579522	929	929	929	929	0
124	20250123	163100	34579522	929	929	929	929	0
125	20250123	163000	34579522	929	929	929	929	0
126	20250123	162900	34579522	929	929	929	929	0
127	20250123	162800	34579522	929	929	929	929	0
128	20250123	162700	34579522	929	929	929	929	0
129	20250123	162600	34579522	929	929	929	929	0
130	20250123	162500	34579522	929	929	929	929	0
131	20250123	162400	34579522	929	929	929	929	0
132	20250123	162300	34579522	929	929	929	929	0
133	20250123	162200	34579522	929	929	929	929	0
134	20250123	162100	34579522	929	929	929	929	0
135	20250123	162000	34579522	929	929	929	929	0
136	20250123	161900	34579522	929	929	929	929	0
137	20250123	161800	34579522	929	929	929	929	0
138	20250123	161700	34579522	929	929	929	929	0
139	20250123	161600	34579522	929	929	929	929	0
140	20250123	161500	34579522	929	929	929	929	0
141	20250123	161400	34579522	929	929	929	929	0
142	20250123	161300	34579522	929	929	929	929	0
143	20250123	161200	34579522	929	929	929	929	0
144	20250123	161100	34579522	929	929	929	929	0
145	20250123	161000	34579522	929	929	929	929	0
146	20250123	160900	34579522	929	929	929	929	0
147	20250123	160800	34579522	929	929	929	929	0
148	20250123	160700	34579522	929	929	929	929	0
149	20250123	160600	34579522	929	929	929	929	0
150	20250123	160500	34579522	929	929	929	929	0
151	20250123	160400	34579522	929	929	929	929	0
152	20250123	160300	34579522	929	929	929	929	1320
153	20250123	160200	34579522	929	929	929	929	0
154	20250123	160100	34579522	929	929	929	929	0
155	20250123	160000	34579522	929	929	929	929	0
156	20250123	155900	34579522	929	929	929	929	0
157	20250123	155800	34579522	929	929	929	929	0
158	20250123	155700	34579522	929	929	929	929	0
159	20250123	155600	34579522	929	929	929	929	0
160	20250123	155500	34579522	929	929	929	929	0
161	20250123	155400	34579522	929	929	929	929	0
162	20250123	155300	34579522	929	929	929	929	0
163	20250123	155200	34579522	929	929	929	929	0
164	20250123	155100	34579522	929	929	929	929	0
165	20250123	155000	34579522	929	929	929	929	0
166	20250123	154900	34579522	929	929	929	929	0
167	20250123	154800	34579522	929	929	929	929	0
168	20250123	154700	34579522	929	929	929	929	0
169	20250123	154600	34579522	929	929	929	929	0
170	20250123	154500	34579522	929	929	929	929	0
171	20250123	154400	34579522	929	929	929	929	0
172	20250123	154300	34579522	929	929	929	929	0
173	20250123	154200	34579522	929	929	929	929	0
174	20250123	154100	34579522	929	929	929	929	0
175	20250123	154000	34579522	929	929	929	929	0
176	20250123	153900	34579522	929	929	929	929	0
177	20250123	153800	34579522	929	929	929	929	0
178	20250123	153700	34579522	929	929	929	929	0
179	20250123	153600	34579522	929	929	929	929	0
180	20250123	153500	34579522	929	929	929	929	0
181	20250123	153400	34579522	929	929	929	929	0
182	20250123	153300	34579522	929	929	929	929	1320
183	20250123	153200	34579522	929	929	929	929	0
184	20250123	153100	34579522	929	929	929	929	0
185	20250123	153000	34579522	929	929	929	929	1320
186	20250123	152900	33353242	935	935	935	935	0
187	20250123	152800	33353242	935	935	935	935	0
188	20250123	152700	33353242	935	935	935	935	0
189	20250123	152600	33353242	935	935	935	935	0
190	20250123	152500	33353242	935	935	935	935	0
191	20250123	152400	33353242	935	935	935	935	0
192	20250123	152300	33353242	935	935	935	935	0
193	20250123	152200	33353242	935	935	935	935	0
194	20250123	152100	33353242	935	935	935	935	0
195	20250123	152000	33353242	935	935	935	935	0
196	20250123	151900	33353242	935	935	935	935	0
197	20250123	151800	33353242	935	935	935	935	0
198	20250123	151700	33353242	935	935	935	935	1
199	20250123	151600	33352307	929	929	929	929	794
200	20250123	151500	32614681	928	928	928	928	219
201	20250123	151400	32411449	929	929	929	929	206
202	20250123	151300	32220075	928	928	928	928	700
203	20250123	151200	31570475	928	928	928	928	0
204	20250123	151100	31570475	928	928	928	928	435
205	20250123	151000	31166795	928	926	928	926	102
206	20250123	150900	31072339	925	925	925	925	0
207	20250123	150800	31072339	925	927	927	925	6
208	20250123	150700	31066779	926	926	926	926	0
209	20250123	150600	31066779	926	926	926	926	0
210	20250123	150500	31066779	926	926	926	926	0
211	20250123	150400	31066779	926	926	926	926	0
212	20250123	150300	31066779	926	926	926	926	2
213	20250123	150200	31064927	926	926	926	926	51
214	20250123	150100	31017701	929	929	929	929	0
215	20250123	150000	31017701	929	929	929	929	0
216	20250123	145900	31017701	929	928	929	928	10
217	20250123	145800	31008416	928	927	928	927	10
218	20250123	145700	30999141	926	927	927	926	6872
219	20250123	145600	24629911	927	930	930	927	3900
220	20250123	145500	21013948	929	929	929	929	0
221	20250123	145400	21013948	929	929	929	929	0
222	20250123	145300	21013948	929	929	929	929	0
223	20250123	145200	21013948	929	929	929	929	0
224	20250123	145100	21013948	929	929	929	929	0
225	20250123	145000	21013948	929	929	929	929	0
226	20250123	144900	21013948	929	929	929	929	0
227	20250123	144800	21013948	929	929	929	929	0
228	20250123	144700	21013948	929	929	929	929	0
229	20250123	144600	21013948	929	929	929	929	0
230	20250123	144500	21013948	929	929	929	929	3
231	20250123	144400	21011161	930	930	930	930	10
232	20250123	144300	21001861	931	931	931	931	0
233	20250123	144200	21001861	931	931	931	931	10
234	20250123	144100	20992551	930	930	930	930	0
235	20250123	144000	20992551	930	931	935	930	1157
236	20250123	143900	19916526	930	930	930	930	0
237	20250123	143800	19916526	930	930	930	930	0
238	20250123	143700	19916526	930	930	930	930	0
239	20250123	143600	19916526	930	931	931	930	897
240	20250123	143500	19082307	935	935	935	935	0
241	20250123	143400	19082307	935	935	935	935	0
242	20250123	143300	19082307	935	935	935	935	0
243	20250123	143200	19082307	935	935	935	935	0
244	20250123	143100	19082307	935	935	935	935	0
245	20250123	143000	19082307	935	935	935	935	0
246	20250123	142900	19082307	935	935	935	935	0
247	20250123	142800	19082307	935	935	935	935	0
248	20250123	142700	19082307	935	935	935	935	0
249	20250123	142600	19082307	935	935	935	935	0
250	20250123	142500	19082307	935	935	935	935	50
251	20250123	142400	19035557	935	935	935	935	0
252	20250123	142300	19035557	935	935	935	935	0
253	20250123	142200	19035557	935	935	935	935	0
254	20250123	142100	19035557	935	935	935	935	0
255	20250123	142000	19035557	935	935	935	935	0
256	20250123	141900	19035557	935	935	935	935	0
257	20250123	141800	19035557	935	935	935	935	0
258	20250123	141700	19035557	935	935	935	935	0
259	20250123	141600	19035557	935	935	935	935	0
260	20250123	141500	19035557	935	935	935	935	0
261	20250123	141400	19035557	935	935	935	935	0
262	20250123	141300	19035557	935	935	935	935	1
263	20250123	141200	19034622	930	930	930	930	0
264	20250123	141100	19034622	930	930	930	930	0
265	20250123	141000	19034622	930	930	930	930	513
266	20250123	140900	18557532	930	930	930	930	0
267	20250123	140800	18557532	930	930	930	930	1
268	20250123	140700	18556602	935	935	935	935	0
269	20250123	140600	18556602	935	935	935	935	0
270	20250123	140500	18556602	935	935	935	935	1
271	20250123	140400	18555667	930	930	930	930	0
272	20250123	140300	18555667	930	930	930	930	0
273	20250123	140200	18555667	930	930	930	930	0
274	20250123	140100	18555667	930	930	930	930	1
275	20250123	140000	18554737	935	935	935	935	0
276	20250123	135900	18554737	935	935	935	935	1
277	20250123	135800	18553802	930	930	930	930	0
278	20250123	135700	18553802	930	936	936	930	413
279	20250123	135600	18168745	936	936	936	936	0
280	20250123	135500	18168745	936	936	936	936	0
281	20250123	135400	18168745	936	931	936	931	19
282	20250123	135300	18151051	931	931	931	931	0
283	20250123	135200	18151051	931	932	932	931	500
284	20250123	135100	17685541	931	931	931	931	0
285	20250123	135000	17685541	931	931	931	931	0
286	20250123	134900	17685541	931	931	931	931	0
287	20250123	134800	17685541	931	931	931	931	0
288	20250123	134700	17685541	931	931	931	931	0
289	20250123	134600	17685541	931	931	931	931	1
290	20250123	134500	17684610	935	935	935	935	0
291	20250123	134400	17684610	935	935	935	935	0
292	20250123	134300	17684610	935	935	935	935	329
293	20250123	134200	17376995	935	931	935	931	871
294	20250123	134100	16565034	931	932	932	931	11
295	20250123	134000	16554783	935	935	935	935	0
296	20250123	133900	16554783	935	935	935	935	0
297	20250123	133800	16554783	935	935	935	935	0
298	20250123	133700	16554783	935	935	935	935	0
299	20250123	133600	16554783	935	935	935	935	0
300	20250123	133500	16554783	935	935	935	935	0
301	20250123	133400	16554783	935	935	935	935	0
302	20250123	133300	16554783	935	935	935	935	0
303	20250123	133200	16554783	935	935	935	935	0
304	20250123	133100	16554783	935	935	935	935	0
305	20250123	133000	16554783	935	935	935	935	1
306	20250123	132900	16553848	933	933	933	933	0
307	20250123	132800	16553848	933	933	933	933	10
308	20250123	132700	16544518	932	932	932	932	0
309	20250123	132600	16544518	932	932	932	932	10
310	20250123	132500	16535198	932	932	932	932	0
311	20250123	132400	16535198	932	932	932	932	49
312	20250123	132300	16489530	931	931	931	931	0
313	20250123	132200	16489530	931	931	931	931	0
314	20250123	132100	16489530	931	931	931	931	0
315	20250123	132000	16489530	931	931	931	931	0
316	20250123	131900	16489530	931	932	932	931	1774
317	20250123	131800	14837576	933	935	935	933	4
318	20250123	131700	14833841	935	935	935	935	2
319	20250123	131600	14831971	932	932	932	932	0
320	20250123	131500	14831971	932	932	932	932	0
321	20250123	131400	14831971	932	932	932	932	0
322	20250123	131300	14831971	932	932	932	932	0
323	20250123	131200	14831971	932	935	935	932	31
324	20250123	131100	14802989	935	935	935	935	0
325	20250123	131000	14802989	935	935	935	935	0
326	20250123	130900	14802989	935	935	935	935	0
327	20250123	130800	14802989	935	935	935	935	0
328	20250123	130700	14802989	935	935	935	935	0
329	20250123	130600	14802989	935	935	935	935	0
330	20250123	130500	14802989	935	935	935	935	0
331	20250123	130400	14802989	935	935	935	935	0
332	20250123	130300	14802989	935	935	935	935	0
333	20250123	130200	14802989	935	935	935	935	0
334	20250123	130100	14802989	935	935	935	935	21
335	20250123	130000	14783354	935	935	935	935	0
336	20250123	125900	14783354	935	935	935	935	0
337	20250123	125800	14783354	935	935	935	935	0
338	20250123	125700	14783354	935	935	935	935	20
339	20250123	125600	14764654	935	935	935	935	0
340	20250123	125500	14764654	935	935	935	935	0
341	20250123	125400	14764654	935	935	935	935	0
342	20250123	125300	14764654	935	935	935	935	0
343	20250123	125200	14764654	935	935	935	935	30
344	20250123	125100	14736604	935	935	935	935	0
345	20250123	125000	14736604	935	935	935	935	10
346	20250123	124900	14727254	935	935	935	935	0
347	20250123	124800	14727254	935	935	935	935	1
348	20250123	124700	14726319	935	935	935	935	0
349	20250123	124600	14726319	935	935	935	935	0
350	20250123	124500	14726319	935	935	935	935	0
351	20250123	124400	14726319	935	935	935	935	4
352	20250123	124300	14722579	931	931	931	931	0
353	20250123	124200	14722579	931	931	931	931	0
354	20250123	124100	14722579	931	931	931	931	0
355	20250123	124000	14722579	931	931	931	931	0
356	20250123	123900	14722579	931	931	931	931	1
357	20250123	123800	14721648	932	932	932	932	0
358	20250123	123700	14721648	932	932	932	932	0
359	20250123	123600	14721648	932	932	932	932	0
360	20250123	123500	14721648	932	932	932	932	0
361	20250123	123400	14721648	932	932	932	932	1
362	20250123	123300	14720716	932	932	932	932	0
363	20250123	123200	14720716	932	932	932	932	0
364	20250123	123100	14720716	932	933	933	932	235
365	20250123	123000	14501686	933	933	933	933	0
366	20250123	122900	14501686	933	933	933	933	0
367	20250123	122800	14501686	933	933	933	933	0
368	20250123	122700	14501686	933	933	933	933	0
369	20250123	122600	14501686	933	933	933	933	0
370	20250123	122500	14501686	933	933	933	933	0
371	20250123	122400	14501686	933	933	933	933	0
372	20250123	122300	14501686	933	933	933	933	0
373	20250123	122200	14501686	933	933	933	933	0
374	20250123	122100	14501686	933	933	933	933	0
375	20250123	122000	14501686	933	933	933	933	0
376	20250123	121900	14501686	933	933	933	933	0
377	20250123	121800	14501686	933	933	933	933	0
378	20250123	121700	14501686	933	933	933	933	0
379	20250123	121600	14501686	933	933	933	933	129
380	20250123	121500	14381329	934	934	934	934	0
381	20250123	121400	14381329	934	934	934	934	90
382	20250123	121300	14297269	933	933	933	933	0
383	20250123	121200	14297269	933	933	933	933	0
384	20250123	121100	14297269	933	933	933	933	0
385	20250123	121000	14297269	933	933	933	933	8
386	20250123	120900	14289805	934	934	934	934	0
387	20250123	120800	14289805	934	934	934	934	0
388	20250123	120700	14289805	934	934	934	934	0
389	20250123	120600	14289805	934	934	934	934	0
390	20250123	120500	14289805	934	934	934	934	0
391	20250123	120400	14289805	934	934	934	934	10
392	20250123	120300	14280465	933	933	933	933	0
393	20250123	120200	14280465	933	933	933	933	0
394	20250123	120100	14280465	933	933	933	933	0
395	20250123	120000	14280465	933	933	933	933	22
396	20250123	115900	14259939	933	933	933	933	0
397	20250123	115800	14259939	933	933	933	933	100
398	20250123	115700	14166639	934	934	934	934	1
399	20250123	115600	14165705	931	931	931	931	0
400	20250123	115500	14165705	931	931	931	931	0
401	20250123	115400	14165705	931	931	931	931	0
402	20250123	115300	14165705	931	932	932	931	400
403	20250123	115200	13793299	931	931	931	931	0
404	20250123	115100	13793299	931	931	931	931	0
405	20250123	115000	13793299	931	931	931	931	0
406	20250123	114900	13793299	931	931	931	931	0
407	20250123	114800	13793299	931	931	931	931	0
408	20250123	114700	13793299	931	931	931	931	0
409	20250123	114600	13793299	931	931	931	931	0
410	20250123	114500	13793299	931	931	931	931	0
411	20250123	114400	13793299	931	931	931	931	0
412	20250123	114300	13793299	931	931	931	931	0
413	20250123	114200	13793299	931	931	931	931	0
414	20250123	114100	13793299	931	931	931	931	0
415	20250123	114000	13793299	931	931	931	931	0
416	20250123	113900	13793299	931	931	931	931	0
417	20250123	113800	13793299	931	931	931	931	0
418	20250123	113700	13793299	931	931	931	931	0
419	20250123	113600	13793299	931	931	931	931	0
420	20250123	113500	13793299	931	931	931	931	0
421	20250123	113400	13793299	931	931	931	931	266
422	20250123	113300	13545653	931	931	931	931	1
423	20250123	113200	13544722	932	932	932	932	606
424	20250123	113100	12979930	933	933	933	933	71
425	20250123	113000	12913687	934	935	935	934	144
426	20250123	112900	12779152	935	935	935	935	0
427	20250123	112800	12779152	935	935	935	935	1
428	20250123	112700	12778217	936	936	936	936	0
429	20250123	112600	12778217	936	936	936	936	0
430	20250123	112500	12778217	936	936	936	936	0
431	20250123	112400	12778217	936	936	936	936	0
432	20250123	112300	12778217	936	936	936	936	0
433	20250123	112200	12778217	936	936	936	936	10
434	20250123	112100	12768857	936	936	936	936	0
435	20250123	112000	12768857	936	936	936	936	0
436	20250123	111900	12768857	936	936	936	936	0
437	20250123	111800	12768857	936	936	936	936	0
438	20250123	111700	12768857	936	936	936	936	0
439	20250123	111600	12768857	936	936	936	936	0
440	20250123	111500	12768857	936	936	936	936	0
441	20250123	111400	12768857	936	936	936	936	0
442	20250123	111300	12768857	936	936	936	936	0
443	20250123	111200	12768857	936	936	936	936	0
444	20250123	111100	12768857	936	936	936	936	0
445	20250123	111000	12768857	936	936	936	936	0
446	20250123	110900	12768857	936	936	936	936	0
447	20250123	110800	12768857	936	936	936	936	0
448	20250123	110700	12768857	936	936	936	936	200
449	20250123	110600	12581657	937	937	937	937	0
450	20250123	110500	12581657	937	937	937	937	0
451	20250123	110400	12581657	937	937	937	937	0
452	20250123	110300	12581657	937	937	937	937	0
453	20250123	110200	12581657	937	937	937	937	0
454	20250123	110100	12581657	937	937	937	937	0
455	20250123	110000	12581657	937	937	937	937	21
456	20250123	105900	12561980	937	937	937	937	0
457	20250123	105800	12561980	937	937	937	937	15
458	20250123	105700	12547925	937	938	938	937	296
459	20250123	105600	12270359	940	940	940	940	0
460	20250123	105500	12270359	940	940	940	940	1
461	20250123	105400	12269419	938	938	938	938	0
462	20250123	105300	12269419	938	938	938	938	0
463	20250123	105200	12269419	938	940	940	938	241
464	20250123	105100	12043105	947	947	947	947	0
465	20250123	105000	12043105	947	947	947	947	0
466	20250123	104900	12043105	947	947	947	947	0
467	20250123	104800	12043105	947	947	947	947	1
468	20250123	104700	12042158	940	940	940	940	0
469	20250123	104600	12042158	940	940	940	940	0
470	20250123	104500	12042158	940	940	940	940	0
471	20250123	104400	12042158	940	940	940	940	0
472	20250123	104300	12042158	940	940	940	940	0
473	20250123	104200	12042158	940	940	940	940	0
474	20250123	104100	12042158	940	940	940	940	0
475	20250123	104000	12042158	940	940	940	940	0
476	20250123	103900	12042158	940	940	940	940	0
477	20250123	103800	12042158	940	940	940	940	0
478	20250123	103700	12042158	940	940	940	940	0
479	20250123	103600	12042158	940	940	940	940	0
480	20250123	103500	12042158	940	940	940	940	0
481	20250123	103400	12042158	940	940	940	940	0
482	20250123	103300	12042158	940	940	940	940	0
483	20250123	103200	12042158	940	940	940	940	0
484	20250123	103100	12042158	940	940	940	940	0
485	20250123	103000	12042158	940	940	940	940	0
486	20250123	102900	12042158	940	940	940	940	0
487	20250123	102800	12042158	940	946	947	940	237
488	20250123	102700	11818042	947	945	947	945	23
489	20250123	102600	11796301	941	941	941	941	0
490	20250123	102500	11796301	941	941	941	941	71
491	20250123	102400	11729490	945	945	945	945	55
492	20250123	102300	11677515	945	945	945	945	0
493	20250123	102200	11677515	945	945	945	945	7
494	20250123	102100	11670900	945	945	945	945	5
495	20250123	102000	11666175	945	945	945	945	1
496	20250123	101900	11665230	940	940	940	940	2
497	20250123	101800	11663350	939	939	939	939	0
498	20250123	101700	11663350	939	939	939	939	0
499	20250123	101600	11663350	939	939	939	939	0
500	20250123	101500	11663350	939	939	939	939	0
501	20250123	101400	11663350	939	939	939	939	0
502	20250123	101300	11663350	939	939	939	939	0
503	20250123	101200	11663350	939	939	939	939	0
504	20250123	101100	11663350	939	939	939	939	0
505	20250123	101000	11663350	939	939	939	939	0
506	20250123	100900	11663350	939	939	939	939	104
507	20250123	100800	11565694	939	939	939	939	0
508	20250123	100700	11565694	939	939	939	939	0
509	20250123	100600	11565694	939	939	939	939	0
510	20250123	100500	11565694	939	939	939	939	0
511	20250123	100400	11565694	939	939	939	939	0
512	20250123	100300	11565694	939	939	939	939	0
513	20250123	100200	11565694	939	940	940	939	426
514	20250123	100100	11165292	940	940	940	940	0
515	20250123	100000	11165292	940	940	940	940	0
516	20250123	095900	11165292	940	940	940	940	32
517	20250123	095800	11135212	947	947	947	947	0
518	20250123	095700	11135212	947	947	947	947	0
519	20250123	095600	11135212	947	947	947	947	0
520	20250123	095500	11135212	947	947	947	947	0
521	20250123	095400	11135212	947	947	947	947	0
522	20250123	095300	11135212	947	947	947	947	210
523	20250123	095200	10936342	941	941	941	941	18
524	20250123	095100	10919404	948	948	948	948	0
525	20250123	095000	10919404	948	948	948	948	0
526	20250123	094900	10919404	948	948	948	948	0
527	20250123	094800	10919404	948	948	948	948	0
528	20250123	094700	10919404	948	948	948	948	0
529	20250123	094600	10919404	948	948	948	948	0
530	20250123	094500	10919404	948	948	948	948	0
531	20250123	094400	10919404	948	948	948	948	0
532	20250123	094300	10919404	948	939	948	939	1577
533	20250123	094200	9438579	936	943	943	936	1247
534	20250123	094100	8271136	945	945	945	945	1
535	20250123	094000	8270191	951	951	951	951	0
536	20250123	093900	8270191	951	951	951	951	0
537	20250123	093800	8270191	951	951	951	951	0
538	20250123	093700	8270191	951	951	951	951	0
539	20250123	093600	8270191	951	951	951	951	0
540	20250123	093500	8270191	951	951	951	951	5
541	20250123	093400	8265436	947	947	947	947	0
542	20250123	093300	8265436	947	955	955	947	55
543	20250123	093200	8213135	949	949	949	949	158
544	20250123	093100	8063193	949	949	949	949	1
545	20250123	093000	8062244	951	946	960	946	201
546	20250123	092900	7870414	944	944	944	944	0
547	20250123	092800	7870414	944	944	944	944	0
548	20250123	092700	7870414	944	944	944	944	0
549	20250123	092600	7870414	944	944	944	944	0
550	20250123	092500	7870414	944	944	944	944	1970
551	20250123	092400	6010734	942	939	942	939	14
552	20250123	092300	5997574	939	939	939	939	0
553	20250123	092200	5997574	939	939	939	939	500
554	20250123	092100	5528074	939	939	939	939	0
555	20250123	092000	5528074	939	939	939	939	0
556	20250123	091900	5528074	939	939	939	939	398
557	20250123	091800	5154352	933	933	933	933	417
558	20250123	091700	4765291	935	935	935	935	0
559	20250123	091600	4765291	935	938	938	935	133
560	20250123	091500	4640918	938	938	938	938	0
561	20250123	091400	4640918	938	938	938	938	1
562	20250123	091300	4639980	938	938	938	938	0
563	20250123	091200	4639980	938	938	938	938	91
564	20250123	091100	4554622	939	939	939	939	0
565	20250123	091000	4554622	939	939	939	939	11
566	20250123	090900	4544293	938	938	938	938	1
567	20250123	090800	4543355	938	938	938	938	66
568	20250123	090700	4481447	939	938	939	938	157
569	20250123	090600	4334074	938	938	938	938	0
570	20250123	090500	4334074	938	938	938	938	1
571	20250123	090400	4333136	929	929	929	929	2
572	20250123	090300	4331278	939	934	939	934	684
573	20250123	090200	3691495	934	940	940	925	2774
574	20250123	090100	1115789	942	942	942	942	46
575	20250123	090000	1072457	943	943	943	943	871