KissMeData/009440/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	185300	8950522	894	894	894	894	1802
3	20250113	185200	8950522	894	894	894	894	0
4	20250113	185100	8950522	894	894	894	894	0
5	20250113	185000	8950522	894	894	894	894	0
6	20250113	184900	8950522	894	894	894	894	0
7	20250113	184800	8950522	894	894	894	894	0
8	20250113	184700	8950522	894	894	894	894	0
9	20250113	184600	8950522	894	894	894	894	0
10	20250113	184500	8950522	894	894	894	894	0
11	20250113	184400	8950522	894	894	894	894	0
12	20250113	184300	8950522	894	894	894	894	0
13	20250113	184200	8950522	894	894	894	894	0
14	20250113	184100	8950522	894	894	894	894	0
15	20250113	184000	8950522	894	894	894	894	0
16	20250113	183900	8950522	894	894	894	894	0
17	20250113	183800	8950522	894	894	894	894	0
18	20250113	183700	8950522	894	894	894	894	0
19	20250113	183600	8950522	894	894	894	894	0
20	20250113	183500	8950522	894	894	894	894	0
21	20250113	183400	8950522	894	894	894	894	0
22	20250113	183300	8950522	894	894	894	894	0
23	20250113	183200	8950522	894	894	894	894	0
24	20250113	183100	8950522	894	894	894	894	0
25	20250113	183000	8950522	894	894	894	894	0
26	20250113	182900	8950522	894	894	894	894	0
27	20250113	182800	8950522	894	894	894	894	0
28	20250113	182700	8950522	894	894	894	894	0
29	20250113	182600	8950522	894	894	894	894	0
30	20250113	182500	8950522	894	894	894	894	0
31	20250113	182400	8950522	894	894	894	894	0
32	20250113	182300	8950522	894	894	894	894	1802
33	20250113	182200	8950522	894	894	894	894	0
34	20250113	182100	8950522	894	894	894	894	0
35	20250113	182000	8950522	894	894	894	894	0
36	20250113	181900	8950522	894	894	894	894	0
37	20250113	181800	8950522	894	894	894	894	0
38	20250113	181700	8950522	894	894	894	894	0
39	20250113	181600	8950522	894	894	894	894	0
40	20250113	181500	8950522	894	894	894	894	0
41	20250113	181400	8950522	894	894	894	894	0
42	20250113	181300	8950522	894	894	894	894	0
43	20250113	181200	8950522	894	894	894	894	0
44	20250113	181100	8950522	894	894	894	894	0
45	20250113	181000	8950522	894	894	894	894	0
46	20250113	180900	8950522	894	894	894	894	0
47	20250113	180800	8950522	894	894	894	894	0
48	20250113	180700	8950522	894	894	894	894	0
49	20250113	180600	8950522	894	894	894	894	0
50	20250113	180500	8950522	894	894	894	894	0
51	20250113	180400	8950522	894	894	894	894	0
52	20250113	180300	8950522	894	894	894	894	0
53	20250113	180200	8950522	894	894	894	894	0
54	20250113	180100	8950522	894	894	894	894	0
55	20250113	180000	8950522	894	894	894	894	0
56	20250113	175900	8950522	894	894	894	894	0
57	20250113	175800	8950522	894	894	894	894	0
58	20250113	175700	8950522	894	894	894	894	0
59	20250113	175600	8950522	894	894	894	894	0
60	20250113	175500	8950522	894	894	894	894	0
61	20250113	175400	8950522	894	894	894	894	0
62	20250113	175300	8950522	894	894	894	894	1802
63	20250113	175200	8950522	894	894	894	894	0
64	20250113	175100	8950522	894	894	894	894	0
65	20250113	175000	8950522	894	894	894	894	0
66	20250113	174900	8950522	894	894	894	894	0
67	20250113	174800	8950522	894	894	894	894	0
68	20250113	174700	8950522	894	894	894	894	0
69	20250113	174600	8950522	894	894	894	894	0
70	20250113	174500	8950522	894	894	894	894	0
71	20250113	174400	8950522	894	894	894	894	0
72	20250113	174300	8950522	894	894	894	894	0
73	20250113	174200	8950522	894	894	894	894	0
74	20250113	174100	8950522	894	894	894	894	0
75	20250113	174000	8950522	894	894	894	894	0
76	20250113	173900	8950522	894	894	894	894	0
77	20250113	173800	8950522	894	894	894	894	0
78	20250113	173700	8950522	894	894	894	894	0
79	20250113	173600	8950522	894	894	894	894	0
80	20250113	173500	8950522	894	894	894	894	0
81	20250113	173400	8950522	894	894	894	894	0
82	20250113	173300	8950522	894	894	894	894	0
83	20250113	173200	8950522	894	894	894	894	0
84	20250113	173100	8950522	894	894	894	894	0
85	20250113	173000	8950522	894	894	894	894	0
86	20250113	172900	8950522	894	894	894	894	0
87	20250113	172800	8950522	894	894	894	894	0
88	20250113	172700	8950522	894	894	894	894	0
89	20250113	172600	8950522	894	894	894	894	0
90	20250113	172500	8950522	894	894	894	894	0
91	20250113	172400	8950522	894	894	894	894	0
92	20250113	172300	8950522	894	894	894	894	1802
93	20250113	172200	8950522	894	894	894	894	0
94	20250113	172100	8950522	894	894	894	894	0
95	20250113	172000	8950522	894	894	894	894	0
96	20250113	171900	8950522	894	894	894	894	0
97	20250113	171800	8950522	894	894	894	894	0
98	20250113	171700	8950522	894	894	894	894	0
99	20250113	171600	8950522	894	894	894	894	0
100	20250113	171500	8950522	894	894	894	894	0
101	20250113	171400	8950522	894	894	894	894	0
102	20250113	171300	8950522	894	894	894	894	0
103	20250113	171200	8950522	894	894	894	894	0
104	20250113	171100	8950522	894	894	894	894	0
105	20250113	171000	8950522	894	894	894	894	0
106	20250113	170900	8950522	894	894	894	894	0
107	20250113	170800	8950522	894	894	894	894	0
108	20250113	170700	8950522	894	894	894	894	0
109	20250113	170600	8950522	894	894	894	894	0
110	20250113	170500	8950522	894	894	894	894	0
111	20250113	170400	8950522	894	894	894	894	0
112	20250113	170300	8950522	894	894	894	894	0
113	20250113	170200	8950522	894	894	894	894	0
114	20250113	170100	8950522	894	894	894	894	0
115	20250113	170000	8950522	894	894	894	894	0
116	20250113	165900	8950522	894	894	894	894	0
117	20250113	165800	8950522	894	894	894	894	0
118	20250113	165700	8950522	894	894	894	894	0
119	20250113	165600	8950522	894	894	894	894	0
120	20250113	165500	8950522	894	894	894	894	0
121	20250113	165400	8950522	894	894	894	894	0
122	20250113	165300	8950522	894	894	894	894	1802
123	20250113	165200	8950522	894	894	894	894	0
124	20250113	165100	8950522	894	894	894	894	0
125	20250113	165000	8950522	894	894	894	894	0
126	20250113	164900	8950522	894	894	894	894	0
127	20250113	164800	8950522	894	894	894	894	0
128	20250113	164700	8950522	894	894	894	894	0
129	20250113	164600	8950522	894	894	894	894	0
130	20250113	164500	8950522	894	894	894	894	0
131	20250113	164400	8950522	894	894	894	894	0
132	20250113	164300	8950522	894	894	894	894	0
133	20250113	164200	8950522	894	894	894	894	0
134	20250113	164100	8950522	894	894	894	894	0
135	20250113	164000	8950522	894	894	894	894	0
136	20250113	163900	8950522	894	894	894	894	0
137	20250113	163800	8950522	894	894	894	894	0
138	20250113	163700	8950522	894	894	894	894	0
139	20250113	163600	8950522	894	894	894	894	0
140	20250113	163500	8950522	894	894	894	894	0
141	20250113	163400	8950522	894	894	894	894	0
142	20250113	163300	8950522	894	894	894	894	0
143	20250113	163200	8950522	894	894	894	894	0
144	20250113	163100	8950522	894	894	894	894	0
145	20250113	163000	8950522	894	894	894	894	0
146	20250113	162900	8950522	894	894	894	894	0
147	20250113	162800	8950522	894	894	894	894	0
148	20250113	162700	8950522	894	894	894	894	0
149	20250113	162600	8950522	894	894	894	894	0
150	20250113	162500	8950522	894	894	894	894	0
151	20250113	162400	8950522	894	894	894	894	0
152	20250113	162300	8950522	894	894	894	894	1802
153	20250113	162200	8950522	894	894	894	894	0
154	20250113	162100	8950522	894	894	894	894	0
155	20250113	162000	8950522	894	894	894	894	0
156	20250113	161900	8950522	894	894	894	894	0
157	20250113	161800	8950522	894	894	894	894	0
158	20250113	161700	8950522	894	894	894	894	0
159	20250113	161600	8950522	894	894	894	894	0
160	20250113	161500	8950522	894	894	894	894	0
161	20250113	161400	8950522	894	894	894	894	0
162	20250113	161300	8950522	894	894	894	894	0
163	20250113	161200	8950522	894	894	894	894	0
164	20250113	161100	8950522	894	894	894	894	0
165	20250113	161000	8950522	894	894	894	894	0
166	20250113	160900	8950522	894	894	894	894	0
167	20250113	160800	8950522	894	894	894	894	0
168	20250113	160700	8950522	894	894	894	894	0
169	20250113	160600	8950522	894	894	894	894	0
170	20250113	160500	8950522	894	894	894	894	0
171	20250113	160400	8950522	894	894	894	894	0
172	20250113	160300	8950522	894	894	894	894	0
173	20250113	160200	8950522	894	894	894	894	0
174	20250113	160100	8950522	894	894	894	894	0
175	20250113	160000	8950522	894	894	894	894	0
176	20250113	155900	8950522	894	894	894	894	0
177	20250113	155800	8950522	894	894	894	894	0
178	20250113	155700	8950522	894	894	894	894	0
179	20250113	155600	8950522	894	894	894	894	0
180	20250113	155500	8950522	894	894	894	894	0
181	20250113	155400	8950522	894	894	894	894	0
182	20250113	155300	8950522	894	894	894	894	1802
183	20250113	155200	8950522	894	894	894	894	0
184	20250113	155100	8950522	894	894	894	894	0
185	20250113	155000	8950522	894	894	894	894	0
186	20250113	154900	8950522	894	894	894	894	0
187	20250113	154800	8950522	894	894	894	894	0
188	20250113	154700	8950522	894	894	894	894	0
189	20250113	154600	8950522	894	894	894	894	0
190	20250113	154500	8950522	894	894	894	894	0
191	20250113	154400	8950522	894	894	894	894	0
192	20250113	154300	8950522	894	894	894	894	0
193	20250113	154200	8950522	894	894	894	894	0
194	20250113	154100	8950522	894	894	894	894	0
195	20250113	154000	8950522	894	894	894	894	0
196	20250113	153900	8950522	894	894	894	894	0
197	20250113	153800	8950522	894	894	894	894	0
198	20250113	153700	8950522	894	894	894	894	0
199	20250113	153600	8950522	894	894	894	894	0
200	20250113	153500	8950522	894	894	894	894	0
201	20250113	153400	8950522	894	894	894	894	0
202	20250113	153300	8950522	894	894	894	894	0
203	20250113	153200	8950522	894	894	894	894	0
204	20250113	153100	8950522	894	894	894	894	0
205	20250113	153000	8950522	894	894	894	894	1802
206	20250113	152900	7339534	894	894	894	894	0
207	20250113	152800	7339534	894	894	894	894	0
208	20250113	152700	7339534	894	894	894	894	0
209	20250113	152600	7339534	894	894	894	894	0
210	20250113	152500	7339534	894	894	894	894	0
211	20250113	152400	7339534	894	894	894	894	0
212	20250113	152300	7339534	894	894	894	894	0
213	20250113	152200	7339534	894	894	894	894	0
214	20250113	152100	7339534	894	894	894	894	0
215	20250113	152000	7339534	894	894	894	894	0
216	20250113	151900	7339534	894	894	894	894	0
217	20250113	151800	7339534	894	894	894	894	1
218	20250113	151700	7338640	894	894	894	894	0
219	20250113	151600	7338640	894	893	894	893	1003
220	20250113	151500	6442957	893	893	893	893	1
221	20250113	151400	6442064	889	889	889	889	0
222	20250113	151300	6442064	889	889	889	889	0
223	20250113	151200	6442064	889	889	889	889	0
224	20250113	151100	6442064	889	889	889	889	0
225	20250113	151000	6442064	889	889	889	889	0
226	20250113	150900	6442064	889	889	889	889	0
227	20250113	150800	6442064	889	889	889	889	0
228	20250113	150700	6442064	889	889	889	889	0
229	20250113	150600	6442064	889	889	889	889	0
230	20250113	150500	6442064	889	889	889	889	0
231	20250113	150400	6442064	889	889	889	889	0
232	20250113	150300	6442064	889	889	889	889	0
233	20250113	150200	6442064	889	889	889	889	0
234	20250113	150100	6442064	889	889	889	889	0
235	20250113	150000	6442064	889	889	889	889	0
236	20250113	145900	6442064	889	889	889	889	0
237	20250113	145800	6442064	889	889	889	889	0
238	20250113	145700	6442064	889	889	889	889	0
239	20250113	145600	6442064	889	889	889	889	0
240	20250113	145500	6442064	889	889	889	889	0
241	20250113	145400	6442064	889	889	889	889	0
242	20250113	145300	6442064	889	889	889	889	0
243	20250113	145200	6442064	889	889	889	889	0
244	20250113	145100	6442064	889	889	889	889	0
245	20250113	145000	6442064	889	889	889	889	0
246	20250113	144900	6442064	889	889	889	889	0
247	20250113	144800	6442064	889	892	892	889	100
248	20250113	144700	6353138	893	893	893	893	1
249	20250113	144600	6352245	893	893	893	893	1
250	20250113	144500	6351352	894	894	894	894	0
251	20250113	144400	6351352	894	894	894	894	0
252	20250113	144300	6351352	894	894	894	894	0
253	20250113	144200	6351352	894	894	894	894	0
254	20250113	144100	6351352	894	892	894	890	6
255	20250113	144000	6345998	894	894	894	894	0
256	20250113	143900	6345998	894	894	894	894	10
257	20250113	143800	6337058	890	890	890	890	0
258	20250113	143700	6337058	890	890	890	890	35
259	20250113	143600	6305908	890	890	890	890	57
260	20250113	143500	6255178	890	888	890	888	3
261	20250113	143400	6252510	881	881	881	881	0
262	20250113	143300	6252510	881	887	887	881	99
263	20250113	143200	6165270	888	889	889	888	2
264	20250113	143100	6163493	889	889	889	889	0
265	20250113	143000	6163493	889	889	889	889	0
266	20250113	142900	6163493	889	889	889	889	0
267	20250113	142800	6163493	889	889	889	889	0
268	20250113	142700	6163493	889	889	889	889	0
269	20250113	142600	6163493	889	889	889	889	0
270	20250113	142500	6163493	889	889	889	889	0
271	20250113	142400	6163493	889	889	889	889	0
272	20250113	142300	6163493	889	889	889	889	0
273	20250113	142200	6163493	889	889	889	889	0
274	20250113	142100	6163493	889	889	889	889	0
275	20250113	142000	6163493	889	889	889	889	0
276	20250113	141900	6163493	889	889	889	889	1
277	20250113	141800	6162604	888	888	888	888	1
278	20250113	141700	6161716	890	890	890	890	0
279	20250113	141600	6161716	890	890	890	890	0
280	20250113	141500	6161716	890	890	890	890	0
281	20250113	141400	6161716	890	890	890	890	0
282	20250113	141300	6161716	890	889	890	881	103
283	20250113	141200	6070694	890	890	890	890	0
284	20250113	141100	6070694	890	890	890	890	0
285	20250113	141000	6070694	890	890	890	890	0
286	20250113	140900	6070694	890	890	890	890	0
287	20250113	140800	6070694	890	890	890	890	0
288	20250113	140700	6070694	890	890	890	890	0
289	20250113	140600	6070694	890	890	890	890	0
290	20250113	140500	6070694	890	890	890	890	0
291	20250113	140400	6070694	890	890	890	890	0
292	20250113	140300	6070694	890	890	890	890	0
293	20250113	140200	6070694	890	890	890	890	0
294	20250113	140100	6070694	890	890	890	890	0
295	20250113	140000	6070694	890	890	890	890	0
296	20250113	135900	6070694	890	890	890	890	0
297	20250113	135800	6070694	890	890	890	890	0
298	20250113	135700	6070694	890	890	890	890	0
299	20250113	135600	6070694	890	890	890	890	0
300	20250113	135500	6070694	890	890	890	890	0
301	20250113	135400	6070694	890	890	890	890	0
302	20250113	135300	6070694	890	890	890	890	0
303	20250113	135200	6070694	890	890	890	890	0
304	20250113	135100	6070694	890	890	890	890	0
305	20250113	135000	6070694	890	890	890	890	0
306	20250113	134900	6070694	890	890	890	890	0
307	20250113	134800	6070694	890	890	890	890	0
308	20250113	134700	6070694	890	890	890	890	0
309	20250113	134600	6070694	890	890	890	890	0
310	20250113	134500	6070694	890	890	890	890	0
311	20250113	134400	6070694	890	890	890	890	0
312	20250113	134300	6070694	890	890	890	890	0
313	20250113	134200	6070694	890	890	890	890	0
314	20250113	134100	6070694	890	890	890	890	0
315	20250113	134000	6070694	890	890	890	890	0
316	20250113	133900	6070694	890	890	890	890	0
317	20250113	133800	6070694	890	890	890	890	0
318	20250113	133700	6070694	890	890	890	890	0
319	20250113	133600	6070694	890	890	890	890	0
320	20250113	133500	6070694	890	890	890	890	0
321	20250113	133400	6070694	890	890	890	890	4
322	20250113	133300	6067134	888	888	888	888	0
323	20250113	133200	6067134	888	888	888	888	0
324	20250113	133100	6067134	888	888	888	888	0
325	20250113	133000	6067134	888	888	888	888	0
326	20250113	132900	6067134	888	888	888	888	0
327	20250113	132800	6067134	888	888	888	888	0
328	20250113	132700	6067134	888	888	888	888	0
329	20250113	132600	6067134	888	888	888	888	0
330	20250113	132500	6067134	888	888	888	888	0
331	20250113	132400	6067134	888	888	888	888	0
332	20250113	132300	6067134	888	888	888	888	0
333	20250113	132200	6067134	888	888	888	888	0
334	20250113	132100	6067134	888	888	888	888	0
335	20250113	132000	6067134	888	888	888	888	0
336	20250113	131900	6067134	888	888	888	888	0
337	20250113	131800	6067134	888	889	889	888	14
338	20250113	131700	6054701	890	890	890	890	0
339	20250113	131600	6054701	890	890	890	890	0
340	20250113	131500	6054701	890	890	890	890	0
341	20250113	131400	6054701	890	890	890	890	1
342	20250113	131300	6053811	890	890	890	890	1
343	20250113	131200	6052921	890	890	890	890	1
344	20250113	131100	6052031	890	890	890	890	1
345	20250113	131000	6051141	888	888	888	888	0
346	20250113	130900	6051141	888	888	888	888	0
347	20250113	130800	6051141	888	888	888	888	0
348	20250113	130700	6051141	888	890	890	888	3
349	20250113	130600	6048474	880	880	880	880	0
350	20250113	130500	6048474	880	880	880	880	0
351	20250113	130400	6048474	880	880	880	880	0
352	20250113	130300	6048474	880	880	880	880	0
353	20250113	130200	6048474	880	883	883	880	100
354	20250113	130100	5960469	880	882	882	880	52
355	20250113	130000	5914704	881	881	881	881	0
356	20250113	125900	5914704	881	881	881	880	407
357	20250113	125800	5556144	881	881	881	881	0
358	20250113	125700	5556144	881	881	881	881	0
359	20250113	125600	5556144	881	890	890	881	250
360	20250113	125500	5335708	890	892	892	890	116
361	20250113	125400	5232465	888	896	896	888	700
362	20250113	125300	4610015	897	897	897	897	0
363	20250113	125200	4610015	897	897	897	897	0
364	20250113	125100	4610015	897	897	897	897	0
365	20250113	125000	4610015	897	897	897	897	0
366	20250113	124900	4610015	897	897	897	897	0
367	20250113	124800	4610015	897	897	897	897	100
368	20250113	124700	4520315	896	896	896	896	0
369	20250113	124600	4520315	896	896	896	896	0
370	20250113	124500	4520315	896	896	896	896	0
371	20250113	124400	4520315	896	896	896	896	0
372	20250113	124300	4520315	896	896	896	896	333
373	20250113	124200	4221947	896	896	896	896	0
374	20250113	124100	4221947	896	896	896	896	0
375	20250113	124000	4221947	896	896	896	896	0
376	20250113	123900	4221947	896	896	896	896	0
377	20250113	123800	4221947	896	896	896	896	0
378	20250113	123700	4221947	896	896	896	896	0
379	20250113	123600	4221947	896	896	896	896	1
380	20250113	123500	4221051	895	895	895	895	0
381	20250113	123400	4221051	895	895	895	895	3
382	20250113	123300	4218366	895	895	895	895	0
383	20250113	123200	4218366	895	895	895	895	0
384	20250113	123100	4218366	895	895	895	895	0
385	20250113	123000	4218366	895	895	895	895	0
386	20250113	122900	4218366	895	895	895	895	0
387	20250113	122800	4218366	895	895	895	895	0
388	20250113	122700	4218366	895	896	896	895	3
389	20250113	122600	4215680	896	896	896	896	0
390	20250113	122500	4215680	896	896	896	896	1
391	20250113	122400	4214784	897	897	897	897	0
392	20250113	122300	4214784	897	897	897	897	0
393	20250113	122200	4214784	897	898	898	896	9
394	20250113	122100	4206709	894	897	897	894	4
395	20250113	122000	4203127	898	898	898	898	0
396	20250113	121900	4203127	898	898	898	898	0
397	20250113	121800	4203127	898	898	898	898	1
398	20250113	121700	4202229	894	894	894	893	17
399	20250113	121600	4187032	893	893	893	893	0
400	20250113	121500	4187032	893	893	893	893	0
401	20250113	121400	4187032	893	893	893	893	0
402	20250113	121300	4187032	893	893	893	893	0
403	20250113	121200	4187032	893	893	893	893	0
404	20250113	121100	4187032	893	893	893	893	0
405	20250113	121000	4187032	893	893	893	893	0
406	20250113	120900	4187032	893	893	893	893	1
407	20250113	120800	4186139	893	893	893	893	1
408	20250113	120700	4185246	893	893	893	893	0
409	20250113	120600	4185246	893	893	893	893	1
410	20250113	120500	4184353	892	892	892	892	0
411	20250113	120400	4184353	892	892	892	892	0
412	20250113	120300	4184353	892	892	892	892	0
413	20250113	120200	4184353	892	892	892	892	0
414	20250113	120100	4184353	892	893	893	892	2
415	20250113	120000	4182568	891	893	893	891	3
416	20250113	115900	4179892	894	890	894	890	500
417	20250113	115800	3732951	889	889	889	889	2
418	20250113	115700	3731173	889	889	889	889	0
419	20250113	115600	3731173	889	889	889	889	0
420	20250113	115500	3731173	889	889	889	889	1
421	20250113	115400	3730284	889	889	889	889	0
422	20250113	115300	3730284	889	889	889	889	0
423	20250113	115200	3730284	889	889	889	889	0
424	20250113	115100	3730284	889	889	889	889	0
425	20250113	115000	3730284	889	889	889	889	0
426	20250113	114900	3730284	889	889	889	889	0
427	20250113	114800	3730284	889	889	889	889	0
428	20250113	114700	3730284	889	889	889	889	1
429	20250113	114600	3729395	885	885	885	885	0
430	20250113	114500	3729395	885	885	885	885	0
431	20250113	114400	3729395	885	889	889	885	121
432	20250113	114300	3622115	890	890	890	890	0
433	20250113	114200	3622115	890	890	890	890	120
434	20250113	114100	3515315	890	890	890	890	0
435	20250113	114000	3515315	890	890	890	890	0
436	20250113	113900	3515315	890	890	890	890	0
437	20250113	113800	3515315	890	890	890	890	0
438	20250113	113700	3515315	890	890	890	890	0
439	20250113	113600	3515315	890	890	890	890	0
440	20250113	113500	3515315	890	890	890	890	0
441	20250113	113400	3515315	890	890	890	890	0
442	20250113	113300	3515315	890	890	890	890	0
443	20250113	113200	3515315	890	890	890	890	0
444	20250113	113100	3515315	890	890	890	890	0
445	20250113	113000	3515315	890	890	890	890	0
446	20250113	112900	3515315	890	890	890	890	7
447	20250113	112800	3509085	890	890	890	890	0
448	20250113	112700	3509085	890	890	890	890	0
449	20250113	112600	3509085	890	890	890	890	0
450	20250113	112500	3509085	890	890	890	890	0
451	20250113	112400	3509085	890	890	890	890	0
452	20250113	112300	3509085	890	890	890	890	0
453	20250113	112200	3509085	890	890	890	890	0
454	20250113	112100	3509085	890	890	890	890	0
455	20250113	112000	3509085	890	890	890	890	0
456	20250113	111900	3509085	890	890	890	890	0
457	20250113	111800	3509085	890	890	890	890	0
458	20250113	111700	3509085	890	890	890	890	10
459	20250113	111600	3500185	887	887	887	887	0
460	20250113	111500	3500185	887	887	887	887	19
461	20250113	111400	3483332	887	887	887	887	0
462	20250113	111300	3483332	887	887	887	887	0
463	20250113	111200	3483332	887	887	887	887	0
464	20250113	111100	3483332	887	887	887	887	1
465	20250113	111000	3482445	887	887	887	887	0
466	20250113	110900	3482445	887	887	887	887	9
467	20250113	110800	3474462	887	887	887	887	10
468	20250113	110700	3465592	887	887	887	887	0
469	20250113	110600	3465592	887	887	887	887	0
470	20250113	110500	3465592	887	887	887	887	0
471	20250113	110400	3465592	887	887	887	887	0
472	20250113	110300	3465592	887	887	887	887	0
473	20250113	110200	3465592	887	887	887	887	0
474	20250113	110100	3465592	887	887	887	887	0
475	20250113	110000	3465592	887	887	887	887	0
476	20250113	105900	3465592	887	887	887	887	0
477	20250113	105800	3465592	887	887	887	887	0
478	20250113	105700	3465592	887	887	887	887	0
479	20250113	105600	3465592	887	887	887	887	0
480	20250113	105500	3465592	887	887	887	887	0
481	20250113	105400	3465592	887	887	887	887	0
482	20250113	105300	3465592	887	887	887	887	0
483	20250113	105200	3465592	887	887	887	887	0
484	20250113	105100	3465592	887	887	887	887	0
485	20250113	105000	3465592	887	887	887	887	0
486	20250113	104900	3465592	887	887	887	887	0
487	20250113	104800	3465592	887	887	887	887	0
488	20250113	104700	3465592	887	887	887	887	0
489	20250113	104600	3465592	887	887	887	887	0
490	20250113	104500	3465592	887	887	887	887	10
491	20250113	104400	3456722	887	887	887	887	1
492	20250113	104300	3455835	886	886	886	886	0
493	20250113	104200	3455835	886	886	886	886	0
494	20250113	104100	3455835	886	886	886	886	0
495	20250113	104000	3455835	886	886	886	886	0
496	20250113	103900	3455835	886	886	886	886	0
497	20250113	103800	3455835	886	886	886	886	0
498	20250113	103700	3455835	886	886	886	886	0
499	20250113	103600	3455835	886	886	886	886	0
500	20250113	103500	3455835	886	886	886	886	0
501	20250113	103400	3455835	886	886	886	886	0
502	20250113	103300	3455835	886	887	887	886	54
503	20250113	103200	3407941	887	887	887	887	0
504	20250113	103100	3407941	887	887	887	887	0
505	20250113	103000	3407941	887	887	887	887	0
506	20250113	102900	3407941	887	887	887	887	0
507	20250113	102800	3407941	887	887	887	887	0
508	20250113	102700	3407941	887	887	887	887	0
509	20250113	102600	3407941	887	887	887	887	0
510	20250113	102500	3407941	887	887	887	887	0
511	20250113	102400	3407941	887	888	888	887	3
512	20250113	102300	3405279	888	889	889	888	4
513	20250113	102200	3401724	886	886	886	886	0
514	20250113	102100	3401724	886	886	886	886	6
515	20250113	102000	3396408	885	885	885	885	0
516	20250113	101900	3396408	885	885	885	885	0
517	20250113	101800	3396408	885	885	885	885	0
518	20250113	101700	3396408	885	885	885	885	0
519	20250113	101600	3396408	885	885	885	885	11
520	20250113	101500	3386673	886	886	886	886	0
521	20250113	101400	3386673	886	886	886	886	0
522	20250113	101300	3386673	886	886	886	886	0
523	20250113	101200	3386673	886	886	886	886	0
524	20250113	101100	3386673	886	886	886	886	0
525	20250113	101000	3386673	886	886	886	886	30
526	20250113	100900	3360093	886	886	886	886	5
527	20250113	100800	3355663	885	885	885	885	1
528	20250113	100700	3354778	884	884	884	884	0
529	20250113	100600	3354778	884	884	884	884	0
530	20250113	100500	3354778	884	885	885	884	9
531	20250113	100400	3346819	885	886	886	885	9
532	20250113	100300	3338853	887	887	887	886	203
533	20250113	100200	3158798	887	887	887	887	0
534	20250113	100100	3158798	887	887	887	887	0
535	20250113	100000	3158798	887	888	888	887	881
536	20250113	095900	2377350	887	887	887	887	0
537	20250113	095800	2377350	887	887	887	887	0
538	20250113	095700	2377350	887	887	887	887	0
539	20250113	095600	2377350	887	887	887	887	0
540	20250113	095500	2377350	887	887	887	887	0
541	20250113	095400	2377350	887	888	888	887	112
542	20250113	095300	2278002	889	890	890	889	308
543	20250113	095200	2003886	891	891	891	891	0
544	20250113	095100	2003886	891	891	891	891	0
545	20250113	095000	2003886	891	891	891	891	200
546	20250113	094900	1825686	891	891	891	891	0
547	20250113	094800	1825686	891	891	891	891	48
548	20250113	094700	1782918	891	891	891	891	0
549	20250113	094600	1782918	891	891	891	891	0
550	20250113	094500	1782918	891	891	891	891	0
551	20250113	094400	1782918	891	891	891	891	0
552	20250113	094300	1782918	891	891	891	891	0
553	20250113	094200	1782918	891	891	891	891	3
554	20250113	094100	1780245	891	891	891	891	2
555	20250113	094000	1778463	891	891	891	891	0
556	20250113	093900	1778463	891	891	891	891	0
557	20250113	093800	1778463	891	891	891	891	0
558	20250113	093700	1778463	891	891	891	891	0
559	20250113	093600	1778463	891	891	891	891	3
560	20250113	093500	1775790	891	891	891	891	3
561	20250113	093400	1773117	890	890	890	890	1
562	20250113	093300	1772227	890	887	890	887	15
563	20250113	093200	1758913	887	887	887	887	0
564	20250113	093100	1758913	887	887	887	887	1
565	20250113	093000	1758026	886	886	886	886	3
566	20250113	092900	1755368	886	886	886	886	1
567	20250113	092800	1754482	885	885	885	885	0
568	20250113	092700	1754482	885	885	885	885	0
569	20250113	092600	1754482	885	886	886	885	2
570	20250113	092500	1752711	880	880	880	880	0
571	20250113	092400	1752711	880	880	880	880	0
572	20250113	092300	1752711	880	880	880	880	0
573	20250113	092200	1752711	880	880	880	880	0
574	20250113	092100	1752711	880	880	880	880	5
575	20250113	092000	1748311	877	877	877	877	0
576	20250113	091900	1748311	877	879	882	877	227
577	20250113	091800	1548211	878	881	881	878	26
578	20250113	091700	1525362	878	878	879	878	8
579	20250113	091600	1518336	880	877	880	877	13
580	20250113	091500	1506913	877	877	877	877	0
581	20250113	091400	1506913	877	880	880	877	120
582	20250113	091300	1401553	878	878	878	878	0
583	20250113	091200	1401553	878	879	879	878	5
584	20250113	091100	1397161	880	878	880	878	47
585	20250113	091000	1355867	878	878	878	878	0
586	20250113	090900	1355867	878	878	883	878	67
587	20250113	090800	1296973	869	869	869	869	500
588	20250113	090700	862473	885	885	885	885	0
589	20250113	090600	862473	885	891	891	861	803
590	20250113	090500	169855	888	894	894	888	13
591	20250113	090400	158277	894	889	895	889	106
592	20250113	090300	64008	889	889	889	889	0
593	20250113	090200	64008	889	889	889	889	0
594	20250113	090100	64008	889	889	889	889	64
595	20250113	090000	7112	889	889	889	889	5