KissMeData/007120/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	184900	29942224	892	892	892	892	1100
3	20250110	184800	29942224	892	892	892	892	0
4	20250110	184700	29942224	892	892	892	892	0
5	20250110	184600	29942224	892	892	892	892	0
6	20250110	184500	29942224	892	892	892	892	0
7	20250110	184400	29942224	892	892	892	892	0
8	20250110	184300	29942224	892	892	892	892	0
9	20250110	184200	29942224	892	892	892	892	0
10	20250110	184100	29942224	892	892	892	892	0
11	20250110	184000	29942224	892	892	892	892	0
12	20250110	183900	29942224	892	892	892	892	0
13	20250110	183800	29942224	892	892	892	892	0
14	20250110	183700	29942224	892	892	892	892	0
15	20250110	183600	29942224	892	892	892	892	0
16	20250110	183500	29942224	892	892	892	892	0
17	20250110	183400	29942224	892	892	892	892	0
18	20250110	183300	29942224	892	892	892	892	0
19	20250110	183200	29942224	892	892	892	892	0
20	20250110	183100	29942224	892	892	892	892	0
21	20250110	183000	29942224	892	892	892	892	0
22	20250110	182900	29942224	892	892	892	892	0
23	20250110	182800	29942224	892	892	892	892	0
24	20250110	182700	29942224	892	892	892	892	0
25	20250110	182600	29942224	892	892	892	892	0
26	20250110	182500	29942224	892	892	892	892	0
27	20250110	182400	29942224	892	892	892	892	0
28	20250110	182300	29942224	892	892	892	892	0
29	20250110	182200	29942224	892	892	892	892	0
30	20250110	182100	29942224	892	892	892	892	0
31	20250110	182000	29942224	892	892	892	892	0
32	20250110	181900	29942224	892	892	892	892	1100
33	20250110	181800	29942224	892	892	892	892	0
34	20250110	181700	29942224	892	892	892	892	0
35	20250110	181600	29942224	892	892	892	892	0
36	20250110	181500	29942224	892	892	892	892	0
37	20250110	181400	29942224	892	892	892	892	0
38	20250110	181300	29942224	892	892	892	892	0
39	20250110	181200	29942224	892	892	892	892	0
40	20250110	181100	29942224	892	892	892	892	0
41	20250110	181000	29942224	892	892	892	892	0
42	20250110	180900	29942224	892	892	892	892	0
43	20250110	180800	29942224	892	892	892	892	0
44	20250110	180700	29942224	892	892	892	892	0
45	20250110	180600	29942224	892	892	892	892	0
46	20250110	180500	29942224	892	892	892	892	0
47	20250110	180400	29942224	892	892	892	892	0
48	20250110	180300	29942224	892	892	892	892	0
49	20250110	180200	29942224	892	892	892	892	0
50	20250110	180100	29942224	892	892	892	892	0
51	20250110	180000	29942224	892	892	892	892	0
52	20250110	175900	29942224	892	892	892	892	0
53	20250110	175800	29942224	892	892	892	892	0
54	20250110	175700	29942224	892	892	892	892	0
55	20250110	175600	29942224	892	892	892	892	0
56	20250110	175500	29942224	892	892	892	892	0
57	20250110	175400	29942224	892	892	892	892	0
58	20250110	175300	29942224	892	892	892	892	0
59	20250110	175200	29942224	892	892	892	892	0
60	20250110	175100	29942224	892	892	892	892	0
61	20250110	175000	29942224	892	892	892	892	0
62	20250110	174900	29942224	892	892	892	892	1100
63	20250110	174800	29942224	892	892	892	892	0
64	20250110	174700	29942224	892	892	892	892	0
65	20250110	174600	29942224	892	892	892	892	0
66	20250110	174500	29942224	892	892	892	892	0
67	20250110	174400	29942224	892	892	892	892	0
68	20250110	174300	29942224	892	892	892	892	0
69	20250110	174200	29942224	892	892	892	892	0
70	20250110	174100	29942224	892	892	892	892	0
71	20250110	174000	29942224	892	892	892	892	0
72	20250110	173900	29942224	892	892	892	892	0
73	20250110	173800	29942224	892	892	892	892	0
74	20250110	173700	29942224	892	892	892	892	0
75	20250110	173600	29942224	892	892	892	892	0
76	20250110	173500	29942224	892	892	892	892	0
77	20250110	173400	29942224	892	892	892	892	0
78	20250110	173300	29942224	892	892	892	892	0
79	20250110	173200	29942224	892	892	892	892	0
80	20250110	173100	29942224	892	892	892	892	0
81	20250110	173000	29942224	892	892	892	892	0
82	20250110	172900	29942224	892	892	892	892	0
83	20250110	172800	29942224	892	892	892	892	0
84	20250110	172700	29942224	892	892	892	892	0
85	20250110	172600	29942224	892	892	892	892	0
86	20250110	172500	29942224	892	892	892	892	0
87	20250110	172400	29942224	892	892	892	892	0
88	20250110	172300	29942224	892	892	892	892	0
89	20250110	172200	29942224	892	892	892	892	0
90	20250110	172100	29942224	892	892	892	892	0
91	20250110	172000	29942224	892	892	892	892	0
92	20250110	171900	29942224	892	892	892	892	1100
93	20250110	171800	29942224	892	892	892	892	0
94	20250110	171700	29942224	892	892	892	892	0
95	20250110	171600	29942224	892	892	892	892	0
96	20250110	171500	29942224	892	892	892	892	0
97	20250110	171400	29942224	892	892	892	892	0
98	20250110	171300	29942224	892	892	892	892	0
99	20250110	171200	29942224	892	892	892	892	0
100	20250110	171100	29942224	892	892	892	892	0
101	20250110	171000	29942224	892	892	892	892	0
102	20250110	170900	29942224	892	892	892	892	0
103	20250110	170800	29942224	892	892	892	892	0
104	20250110	170700	29942224	892	892	892	892	0
105	20250110	170600	29942224	892	892	892	892	0
106	20250110	170500	29942224	892	892	892	892	0
107	20250110	170400	29942224	892	892	892	892	0
108	20250110	170300	29942224	892	892	892	892	0
109	20250110	170200	29942224	892	892	892	892	0
110	20250110	170100	29942224	892	892	892	892	0
111	20250110	170000	29942224	892	892	892	892	0
112	20250110	165900	29942224	892	892	892	892	0
113	20250110	165800	29942224	892	892	892	892	0
114	20250110	165700	29942224	892	892	892	892	0
115	20250110	165600	29942224	892	892	892	892	0
116	20250110	165500	29942224	892	892	892	892	0
117	20250110	165400	29942224	892	892	892	892	0
118	20250110	165300	29942224	892	892	892	892	0
119	20250110	165200	29942224	892	892	892	892	0
120	20250110	165100	29942224	892	892	892	892	0
121	20250110	165000	29942224	892	892	892	892	0
122	20250110	164900	29942224	892	892	892	892	1100
123	20250110	164800	29942224	892	892	892	892	0
124	20250110	164700	29942224	892	892	892	892	0
125	20250110	164600	29942224	892	892	892	892	0
126	20250110	164500	29942224	892	892	892	892	0
127	20250110	164400	29942224	892	892	892	892	0
128	20250110	164300	29942224	892	892	892	892	0
129	20250110	164200	29942224	892	892	892	892	0
130	20250110	164100	29942224	892	892	892	892	0
131	20250110	164000	29942224	892	892	892	892	0
132	20250110	163900	29942224	892	892	892	892	0
133	20250110	163800	29942224	892	892	892	892	0
134	20250110	163700	29942224	892	892	892	892	0
135	20250110	163600	29942224	892	892	892	892	0
136	20250110	163500	29942224	892	892	892	892	0
137	20250110	163400	29942224	892	892	892	892	0
138	20250110	163300	29942224	892	892	892	892	0
139	20250110	163200	29942224	892	892	892	892	0
140	20250110	163100	29942224	892	892	892	892	0
141	20250110	163000	29942224	892	892	892	892	0
142	20250110	162900	29942224	892	892	892	892	0
143	20250110	162800	29942224	892	892	892	892	0
144	20250110	162700	29942224	892	892	892	892	0
145	20250110	162600	29942224	892	892	892	892	0
146	20250110	162500	29942224	892	892	892	892	0
147	20250110	162400	29942224	892	892	892	892	0
148	20250110	162300	29942224	892	892	892	892	0
149	20250110	162200	29942224	892	892	892	892	0
150	20250110	162100	29942224	892	892	892	892	0
151	20250110	162000	29942224	892	892	892	892	0
152	20250110	161900	29942224	892	892	892	892	1100
153	20250110	161800	29942224	892	892	892	892	0
154	20250110	161700	29942224	892	892	892	892	0
155	20250110	161600	29942224	892	892	892	892	0
156	20250110	161500	29942224	892	892	892	892	0
157	20250110	161400	29942224	892	892	892	892	0
158	20250110	161300	29942224	892	892	892	892	0
159	20250110	161200	29942224	892	892	892	892	0
160	20250110	161100	29942224	892	892	892	892	0
161	20250110	161000	29942224	892	892	892	892	0
162	20250110	160900	29942224	892	892	892	892	0
163	20250110	160800	29942224	892	892	892	892	0
164	20250110	160700	29942224	892	892	892	892	0
165	20250110	160600	29942224	892	892	892	892	0
166	20250110	160500	29942224	892	892	892	892	0
167	20250110	160400	29942224	892	892	892	892	0
168	20250110	160300	29942224	892	892	892	892	0
169	20250110	160200	29942224	892	892	892	892	0
170	20250110	160100	29942224	892	892	892	892	0
171	20250110	160000	29942224	892	892	892	892	0
172	20250110	155900	29942224	892	892	892	892	0
173	20250110	155800	29942224	892	892	892	892	0
174	20250110	155700	29942224	892	892	892	892	0
175	20250110	155600	29942224	892	892	892	892	0
176	20250110	155500	29942224	892	892	892	892	0
177	20250110	155400	29942224	892	892	892	892	0
178	20250110	155300	29942224	892	892	892	892	0
179	20250110	155200	29942224	892	892	892	892	0
180	20250110	155100	29942224	892	892	892	892	0
181	20250110	155000	29942224	892	892	892	892	0
182	20250110	154900	29942224	892	892	892	892	1100
183	20250110	154800	29942224	892	892	892	892	0
184	20250110	154700	29942224	892	892	892	892	0
185	20250110	154600	29942224	892	892	892	892	0
186	20250110	154500	29942224	892	892	892	892	0
187	20250110	154400	29942224	892	892	892	892	0
188	20250110	154300	29942224	892	892	892	892	0
189	20250110	154200	29942224	892	892	892	892	0
190	20250110	154100	29942224	892	892	892	892	0
191	20250110	154000	29942224	892	892	892	892	0
192	20250110	153900	29942224	892	892	892	892	0
193	20250110	153800	29942224	892	892	892	892	0
194	20250110	153700	29942224	892	892	892	892	0
195	20250110	153600	29942224	892	892	892	892	0
196	20250110	153500	29942224	892	892	892	892	0
197	20250110	153400	29942224	892	892	892	892	0
198	20250110	153300	29942224	892	892	892	892	0
199	20250110	153200	29942224	892	892	892	892	0
200	20250110	153100	29942224	892	892	892	892	0
201	20250110	153000	29942224	892	892	892	892	1100
202	20250110	152900	28961024	889	889	889	889	0
203	20250110	152800	28961024	889	889	889	889	0
204	20250110	152700	28961024	889	889	889	889	0
205	20250110	152600	28961024	889	889	889	889	0
206	20250110	152500	28961024	889	889	889	889	0
207	20250110	152400	28961024	889	889	889	889	0
208	20250110	152300	28961024	889	889	889	889	0
209	20250110	152200	28961024	889	889	889	889	0
210	20250110	152100	28961024	889	889	889	889	0
211	20250110	152000	28961024	889	889	889	889	0
212	20250110	151900	28961024	889	889	889	889	20
213	20250110	151800	28943244	886	886	886	886	0
214	20250110	151700	28943244	886	886	886	886	0
215	20250110	151600	28943244	886	886	886	886	0
216	20250110	151500	28943244	886	886	886	886	0
217	20250110	151400	28943244	886	886	886	886	0
218	20250110	151300	28943244	886	886	886	886	500
219	20250110	151200	28500244	889	889	889	889	563
220	20250110	151100	27999737	889	889	889	889	0
221	20250110	151000	27999737	889	889	889	889	0
222	20250110	150900	27999737	889	889	889	889	0
223	20250110	150800	27999737	889	889	889	889	0
224	20250110	150700	27999737	889	888	889	886	989
225	20250110	150600	27122652	889	889	889	889	0
226	20250110	150500	27122652	889	889	889	889	0
227	20250110	150400	27122652	889	889	889	889	0
228	20250110	150300	27122652	889	889	889	889	101
229	20250110	150200	27032863	887	887	887	887	994
230	20250110	150100	26151185	888	888	888	888	236
231	20250110	150000	25941617	889	889	889	889	0
232	20250110	145900	25941617	889	889	889	889	16
233	20250110	145800	25927393	890	890	890	890	8
234	20250110	145700	25920273	891	891	891	891	8
235	20250110	145600	25913145	892	892	892	892	0
236	20250110	145500	25913145	892	892	892	892	0
237	20250110	145400	25913145	892	892	892	892	0
238	20250110	145300	25913145	892	892	892	892	1
239	20250110	145200	25912253	888	888	888	888	0
240	20250110	145100	25912253	888	888	888	888	0
241	20250110	145000	25912253	888	888	888	888	0
242	20250110	144900	25912253	888	888	888	888	0
243	20250110	144800	25912253	888	888	888	888	0
244	20250110	144700	25912253	888	888	888	888	0
245	20250110	144600	25912253	888	888	888	888	0
246	20250110	144500	25912253	888	888	888	888	0
247	20250110	144400	25912253	888	889	889	888	2500
248	20250110	144300	23690883	889	889	889	889	0
249	20250110	144200	23690883	889	889	889	889	0
250	20250110	144100	23690883	889	890	890	889	2090
251	20250110	144000	21830882	890	890	890	890	0
252	20250110	143900	21830882	890	890	890	890	6
253	20250110	143800	21825542	890	890	890	890	0
254	20250110	143700	21825542	890	890	890	890	0
255	20250110	143600	21825542	890	890	890	890	8
256	20250110	143500	21818422	890	890	890	890	0
257	20250110	143400	21818422	890	890	890	890	0
258	20250110	143300	21818422	890	890	890	890	0
259	20250110	143200	21818422	890	890	890	890	0
260	20250110	143100	21818422	890	892	892	890	540
261	20250110	143000	21337798	890	890	890	890	0
262	20250110	142900	21337798	890	890	890	890	0
263	20250110	142800	21337798	890	890	890	890	0
264	20250110	142700	21337798	890	890	890	890	0
265	20250110	142600	21337798	890	890	890	890	0
266	20250110	142500	21337798	890	891	891	890	1009
267	20250110	142400	20439779	890	890	890	890	0
268	20250110	142300	20439779	890	890	890	890	3
269	20250110	142200	20437109	893	893	893	893	0
270	20250110	142100	20437109	893	893	893	893	0
271	20250110	142000	20437109	893	893	893	893	0
272	20250110	141900	20437109	893	893	893	893	0
273	20250110	141800	20437109	893	890	893	890	11
274	20250110	141700	20427303	891	891	891	891	0
275	20250110	141600	20427303	891	893	893	891	502
276	20250110	141500	19979994	893	893	893	893	0
277	20250110	141400	19979994	893	893	893	893	0
278	20250110	141300	19979994	893	893	893	893	0
279	20250110	141200	19979994	893	893	893	893	0
280	20250110	141100	19979994	893	893	893	893	0
281	20250110	141000	19979994	893	893	893	893	0
282	20250110	140900	19979994	893	893	893	893	0
283	20250110	140800	19979994	893	893	893	893	0
284	20250110	140700	19979994	893	893	893	893	330
285	20250110	140600	19685304	893	893	893	893	0
286	20250110	140500	19685304	893	893	893	893	0
287	20250110	140400	19685304	893	893	893	893	0
288	20250110	140300	19685304	893	893	893	893	1
289	20250110	140200	19684411	892	892	892	892	0
290	20250110	140100	19684411	892	892	892	892	182
291	20250110	140000	19522067	892	892	892	892	0
292	20250110	135900	19522067	892	892	892	892	0
293	20250110	135800	19522067	892	892	892	892	0
294	20250110	135700	19522067	892	892	892	892	314
295	20250110	135600	19241979	891	891	891	891	0
296	20250110	135500	19241979	891	891	891	891	0
297	20250110	135400	19241979	891	892	892	891	92
298	20250110	135300	19159955	891	891	891	891	0
299	20250110	135200	19159955	891	891	891	891	0
300	20250110	135100	19159955	891	891	891	891	0
301	20250110	135000	19159955	891	891	891	891	0
302	20250110	134900	19159955	891	891	891	891	0
303	20250110	134800	19159955	891	891	891	891	2
304	20250110	134700	19158173	892	892	892	892	0
305	20250110	134600	19158173	892	892	892	892	0
306	20250110	134500	19158173	892	892	892	892	0
307	20250110	134400	19158173	892	892	892	892	0
308	20250110	134300	19158173	892	892	892	892	0
309	20250110	134200	19158173	892	892	892	892	0
310	20250110	134100	19158173	892	892	892	892	0
311	20250110	134000	19158173	892	892	892	892	0
312	20250110	133900	19158173	892	892	892	892	0
313	20250110	133800	19158173	892	892	892	892	0
314	20250110	133700	19158173	892	892	892	892	1
315	20250110	133600	19157281	889	889	889	889	0
316	20250110	133500	19157281	889	889	889	889	0
317	20250110	133400	19157281	889	889	889	889	0
318	20250110	133300	19157281	889	889	889	889	100
319	20250110	133200	19068381	889	889	889	889	0
320	20250110	133100	19068381	889	889	889	889	0
321	20250110	133000	19068381	889	889	889	889	0
322	20250110	132900	19068381	889	889	889	889	0
323	20250110	132800	19068381	889	889	889	889	0
324	20250110	132700	19068381	889	889	889	889	0
325	20250110	132600	19068381	889	889	889	889	0
326	20250110	132500	19068381	889	889	889	889	0
327	20250110	132400	19068381	889	889	889	889	0
328	20250110	132300	19068381	889	889	889	889	0
329	20250110	132200	19068381	889	889	889	889	0
330	20250110	132100	19068381	889	889	889	889	0
331	20250110	132000	19068381	889	889	889	889	0
332	20250110	131900	19068381	889	889	889	889	186
333	20250110	131800	18903027	889	889	889	889	0
334	20250110	131700	18903027	889	889	889	889	3
335	20250110	131600	18900360	889	889	889	889	111
336	20250110	131500	18801681	889	889	891	889	22
337	20250110	131400	18782121	890	890	890	890	0
338	20250110	131300	18782121	890	890	890	890	0
339	20250110	131200	18782121	890	890	890	890	0
340	20250110	131100	18782121	890	890	890	890	1
341	20250110	131000	18781231	890	890	890	890	1
342	20250110	130900	18780341	889	889	889	889	0
343	20250110	130800	18780341	889	889	889	889	80
344	20250110	130700	18709221	890	891	891	890	2
345	20250110	130600	18707440	891	891	891	891	1
346	20250110	130500	18706549	889	889	889	889	0
347	20250110	130400	18706549	889	889	889	889	0
348	20250110	130300	18706549	889	889	889	889	0
349	20250110	130200	18706549	889	889	889	889	0
350	20250110	130100	18706549	889	889	889	889	890
351	20250110	130000	17915339	889	889	889	889	0
352	20250110	125900	17915339	889	889	889	889	0
353	20250110	125800	17915339	889	889	889	889	0
354	20250110	125700	17915339	889	889	889	889	0
355	20250110	125600	17915339	889	889	889	889	0
356	20250110	125500	17915339	889	889	889	889	0
357	20250110	125400	17915339	889	889	889	889	0
358	20250110	125300	17915339	889	889	889	889	0
359	20250110	125200	17915339	889	889	889	889	0
360	20250110	125100	17915339	889	889	889	889	0
361	20250110	125000	17915339	889	889	889	889	0
362	20250110	124900	17915339	889	889	889	889	0
363	20250110	124800	17915339	889	889	889	889	0
364	20250110	124700	17915339	889	889	889	889	0
365	20250110	124600	17915339	889	889	889	889	90
366	20250110	124500	17835329	889	889	889	889	300
367	20250110	124400	17568629	892	892	892	892	97
368	20250110	124300	17482105	892	892	892	892	0
369	20250110	124200	17482105	892	892	892	892	0
370	20250110	124100	17482105	892	892	892	892	0
371	20250110	124000	17482105	892	892	892	892	0
372	20250110	123900	17482105	892	892	892	892	0
373	20250110	123800	17482105	892	892	892	892	0
374	20250110	123700	17482105	892	892	892	892	0
375	20250110	123600	17482105	892	892	892	892	0
376	20250110	123500	17482105	892	892	892	892	1
377	20250110	123400	17481213	892	892	892	892	0
378	20250110	123300	17481213	892	892	892	892	0
379	20250110	123200	17481213	892	892	892	892	0
380	20250110	123100	17481213	892	892	892	892	0
381	20250110	123000	17481213	892	892	892	892	0
382	20250110	122900	17481213	892	892	892	892	0
383	20250110	122800	17481213	892	892	892	892	0
384	20250110	122700	17481213	892	892	892	892	0
385	20250110	122600	17481213	892	892	892	892	0
386	20250110	122500	17481213	892	892	892	892	0
387	20250110	122400	17481213	892	892	892	892	113
388	20250110	122300	17380417	892	892	892	892	0
389	20250110	122200	17380417	892	892	892	892	0
390	20250110	122100	17380417	892	892	892	892	0
391	20250110	122000	17380417	892	892	892	892	0
392	20250110	121900	17380417	892	892	892	892	0
393	20250110	121800	17380417	892	892	892	892	0
394	20250110	121700	17380417	892	892	892	892	0
395	20250110	121600	17380417	892	892	892	892	0
396	20250110	121500	17380417	892	892	892	892	0
397	20250110	121400	17380417	892	892	892	892	0
398	20250110	121300	17380417	892	892	892	892	0
399	20250110	121200	17380417	892	892	892	892	0
400	20250110	121100	17380417	892	892	892	892	0
401	20250110	121000	17380417	892	892	892	892	0
402	20250110	120900	17380417	892	892	892	892	0
403	20250110	120800	17380417	892	892	892	892	0
404	20250110	120700	17380417	892	892	892	892	0
405	20250110	120600	17380417	892	892	892	892	0
406	20250110	120500	17380417	892	892	892	892	0
407	20250110	120400	17380417	892	892	892	892	0
408	20250110	120300	17380417	892	892	892	892	500
409	20250110	120200	16934417	892	892	892	892	0
410	20250110	120100	16934417	892	892	892	892	0
411	20250110	120000	16934417	892	892	892	892	0
412	20250110	115900	16934417	892	889	892	889	2
413	20250110	115800	16932636	891	891	891	891	0
414	20250110	115700	16932636	891	889	891	889	18
415	20250110	115600	16916600	889	889	889	889	0
416	20250110	115500	16916600	889	891	891	889	62
417	20250110	115400	16861458	893	893	893	893	1
418	20250110	115300	16860565	892	892	892	892	2792
419	20250110	115200	14370101	893	893	893	893	0
420	20250110	115100	14370101	893	893	893	893	3
421	20250110	115000	14367422	892	892	892	892	0
422	20250110	114900	14367422	892	892	892	892	0
423	20250110	114800	14367422	892	892	892	892	0
424	20250110	114700	14367422	892	892	892	892	208
425	20250110	114600	14181886	892	892	892	892	0
426	20250110	114500	14181886	892	892	892	892	0
427	20250110	114400	14181886	892	892	892	892	0
428	20250110	114300	14181886	892	892	892	892	0
429	20250110	114200	14181886	892	892	892	892	0
430	20250110	114100	14181886	892	892	892	892	0
431	20250110	114000	14181886	892	892	892	892	1
432	20250110	113900	14180994	889	889	889	889	1
433	20250110	113800	14180105	890	890	890	890	0
434	20250110	113700	14180105	890	890	890	890	0
435	20250110	113600	14180105	890	890	890	890	0
436	20250110	113500	14180105	890	890	890	890	0
437	20250110	113400	14180105	890	890	890	890	0
438	20250110	113300	14180105	890	890	890	890	0
439	20250110	113200	14180105	890	890	890	890	18
440	20250110	113100	14164085	891	891	891	891	0
441	20250110	113000	14164085	891	891	891	891	0
442	20250110	112900	14164085	891	891	891	891	0
443	20250110	112800	14164085	891	891	891	891	0
444	20250110	112700	14164085	891	891	891	891	0
445	20250110	112600	14164085	891	891	891	891	0
446	20250110	112500	14164085	891	891	891	891	36
447	20250110	112400	14132009	892	892	892	892	0
448	20250110	112300	14132009	892	892	892	892	0
449	20250110	112200	14132009	892	892	892	892	75
450	20250110	112100	14065109	892	890	892	890	100
451	20250110	112000	13975965	890	890	890	890	0
452	20250110	111900	13975965	890	890	890	890	0
453	20250110	111800	13975965	890	890	890	890	0
454	20250110	111700	13975965	890	890	890	890	0
455	20250110	111600	13975965	890	890	890	890	0
456	20250110	111500	13975965	890	890	890	890	3
457	20250110	111400	13973295	890	890	890	890	13
458	20250110	111300	13961725	890	890	890	890	0
459	20250110	111200	13961725	890	890	890	890	0
460	20250110	111100	13961725	890	890	890	890	1
461	20250110	111000	13960835	891	891	891	891	0
462	20250110	110900	13960835	891	891	891	891	0
463	20250110	110800	13960835	891	891	891	891	0
464	20250110	110700	13960835	891	891	891	891	0
465	20250110	110600	13960835	891	891	891	891	0
466	20250110	110500	13960835	891	891	891	891	0
467	20250110	110400	13960835	891	891	891	891	39
468	20250110	110300	13926086	891	891	891	891	0
469	20250110	110200	13926086	891	891	891	891	0
470	20250110	110100	13926086	891	891	891	891	0
471	20250110	110000	13926086	891	891	891	891	0
472	20250110	105900	13926086	891	891	891	891	0
473	20250110	105800	13926086	891	891	891	891	51
474	20250110	105700	13880645	892	892	892	892	0
475	20250110	105600	13880645	892	892	892	892	1
476	20250110	105500	13879753	892	892	892	892	3
477	20250110	105400	13877077	892	892	892	892	0
478	20250110	105300	13877077	892	888	892	888	199
479	20250110	105200	13700004	892	892	892	892	0
480	20250110	105100	13700004	892	892	892	892	0
481	20250110	105000	13700004	892	892	892	892	0
482	20250110	104900	13700004	892	892	892	892	0
483	20250110	104800	13700004	892	892	892	892	0
484	20250110	104700	13700004	892	892	892	892	0
485	20250110	104600	13700004	892	892	892	892	0
486	20250110	104500	13700004	892	892	892	892	0
487	20250110	104400	13700004	892	888	892	888	2
488	20250110	104300	13698224	893	893	893	893	0
489	20250110	104200	13698224	893	893	893	893	0
490	20250110	104100	13698224	893	893	893	893	0
491	20250110	104000	13698224	893	893	893	893	0
492	20250110	103900	13698224	893	888	893	888	2
493	20250110	103800	13696443	892	892	892	892	0
494	20250110	103700	13696443	892	891	892	891	168
495	20250110	103600	13546605	892	892	892	892	0
496	20250110	103500	13546605	892	892	892	892	0
497	20250110	103400	13546605	892	892	892	892	1
498	20250110	103300	13545713	895	895	895	895	0
499	20250110	103200	13545713	895	895	895	895	0
500	20250110	103100	13545713	895	895	895	895	0
501	20250110	103000	13545713	895	895	895	895	0
502	20250110	102900	13545713	895	895	895	895	0
503	20250110	102800	13545713	895	895	895	895	0
504	20250110	102700	13545713	895	895	895	895	0
505	20250110	102600	13545713	895	895	895	895	0
506	20250110	102500	13545713	895	895	895	895	0
507	20250110	102400	13545713	895	888	895	888	1127
508	20250110	102300	12541145	892	892	892	892	0
509	20250110	102200	12541145	892	892	892	892	0
510	20250110	102100	12541145	892	893	893	892	2
511	20250110	102000	12539360	889	889	889	889	2
512	20250110	101900	12537582	895	895	895	895	0
513	20250110	101800	12537582	895	895	895	895	0
514	20250110	101700	12537582	895	895	895	895	0
515	20250110	101600	12537582	895	895	895	895	0
516	20250110	101500	12537582	895	895	895	895	0
517	20250110	101400	12537582	895	895	895	895	0
518	20250110	101300	12537582	895	895	895	895	0
519	20250110	101200	12537582	895	895	895	895	0
520	20250110	101100	12537582	895	895	895	895	0
521	20250110	101000	12537582	895	895	895	895	0
522	20250110	100900	12537582	895	895	895	895	0
523	20250110	100800	12537582	895	895	895	895	1
524	20250110	100700	12536687	895	895	895	895	0
525	20250110	100600	12536687	895	895	895	895	30
526	20250110	100500	12509837	895	895	895	895	0
527	20250110	100400	12509837	895	895	895	895	0
528	20250110	100300	12509837	895	895	895	895	1
529	20250110	100200	12508942	895	895	895	895	0
530	20250110	100100	12508942	895	895	895	895	0
531	20250110	100000	12508942	895	895	895	895	9
532	20250110	095900	12500887	895	895	895	895	129
533	20250110	095800	12385432	895	895	895	895	0
534	20250110	095700	12385432	895	895	895	895	0
535	20250110	095600	12385432	895	894	895	894	18
536	20250110	095500	12369339	895	893	895	893	1416
537	20250110	095400	11103533	887	893	893	887	1501
538	20250110	095300	9769804	892	892	892	892	35
539	20250110	095200	9738584	893	893	893	893	1
540	20250110	095100	9737691	892	892	892	892	672
541	20250110	095000	9138267	892	892	892	892	0
542	20250110	094900	9138267	892	892	892	892	1
543	20250110	094800	9137375	889	889	889	889	485
544	20250110	094700	8706210	889	889	889	889	0
545	20250110	094600	8706210	889	889	889	889	0
546	20250110	094500	8706210	889	889	889	889	42
547	20250110	094400	8668872	892	891	892	891	20
548	20250110	094300	8651050	892	892	892	892	20
549	20250110	094200	8633210	892	892	892	892	0
550	20250110	094100	8633210	892	892	892	892	1
551	20250110	094000	8632318	888	888	888	888	0
552	20250110	093900	8632318	888	888	888	888	55
553	20250110	093800	8583478	888	888	888	888	0
554	20250110	093700	8583478	888	891	893	888	4071
555	20250110	093600	4961523	894	893	894	891	107
556	20250110	093500	4866170	894	894	894	894	0
557	20250110	093400	4866170	894	894	894	894	1
558	20250110	093300	4865276	894	894	894	894	1119
559	20250110	093200	3864890	894	894	894	894	1
560	20250110	093100	3863996	890	890	890	890	0
561	20250110	093000	3863996	890	890	890	890	0
562	20250110	092900	3863996	890	890	890	890	0
563	20250110	092800	3863996	890	890	890	890	0
564	20250110	092700	3863996	890	890	890	890	0
565	20250110	092600	3863996	890	890	890	890	0
566	20250110	092500	3863996	890	890	890	890	0
567	20250110	092400	3863996	890	890	890	890	0
568	20250110	092300	3863996	890	890	890	890	500
569	20250110	092200	3418996	890	890	890	890	2000
570	20250110	092100	1638996	890	890	890	890	7
571	20250110	092000	1632766	890	890	890	890	0
572	20250110	091900	1632766	890	890	890	890	158
573	20250110	091800	1492146	899	899	899	899	0
574	20250110	091700	1492146	899	899	899	899	0
575	20250110	091600	1492146	899	899	899	899	1
576	20250110	091500	1491247	900	899	900	899	1301
577	20250110	091400	320648	903	903	903	903	0
578	20250110	091300	320648	903	903	903	903	0
579	20250110	091200	320648	903	903	903	903	0
580	20250110	091100	320648	903	903	903	903	0
581	20250110	091000	320648	903	903	903	903	10
582	20250110	090900	311618	903	903	903	903	15
583	20250110	090800	298073	904	889	904	888	100
584	20250110	090700	208424	904	903	904	903	165
585	20250110	090600	59370	904	904	904	904	0
586	20250110	090500	59370	904	890	904	890	2
587	20250110	090400	57576	900	900	900	900	1
588	20250110	090300	56676	904	904	904	904	0
589	20250110	090200	56676	904	888	904	888	2
590	20250110	090100	54884	907	912	912	899	9
591	20250110	090000	46738	900	888	900	888	52