KissMeData/012280/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	185700	73126334	914	914	914	914	24
3	20250107	185600	73126334	914	914	914	914	0
4	20250107	185500	73126334	914	914	914	914	0
5	20250107	185400	73126334	914	914	914	914	0
6	20250107	185300	73126334	914	914	914	914	0
7	20250107	185200	73126334	914	914	914	914	0
8	20250107	185100	73126334	914	914	914	914	0
9	20250107	185000	73126334	914	914	914	914	0
10	20250107	184900	73126334	914	914	914	914	0
11	20250107	184800	73126334	914	914	914	914	0
12	20250107	184700	73126334	914	914	914	914	0
13	20250107	184600	73126334	914	914	914	914	0
14	20250107	184500	73126334	914	914	914	914	0
15	20250107	184400	73126334	914	914	914	914	0
16	20250107	184300	73126334	914	914	914	914	0
17	20250107	184200	73126334	914	914	914	914	0
18	20250107	184100	73126334	914	914	914	914	0
19	20250107	184000	73126334	914	914	914	914	0
20	20250107	183900	73126334	914	914	914	914	0
21	20250107	183800	73126334	914	914	914	914	0
22	20250107	183700	73126334	914	914	914	914	0
23	20250107	183600	73126334	914	914	914	914	0
24	20250107	183500	73126334	914	914	914	914	0
25	20250107	183400	73126334	914	914	914	914	0
26	20250107	183300	73126334	914	914	914	914	0
27	20250107	183200	73126334	914	914	914	914	0
28	20250107	183100	73126334	914	914	914	914	0
29	20250107	183000	73126334	914	914	914	914	0
30	20250107	182900	73126334	914	914	914	914	0
31	20250107	182800	73126334	914	914	914	914	0
32	20250107	182700	73126334	914	914	914	914	24
33	20250107	182600	73126334	914	914	914	914	0
34	20250107	182500	73126334	914	914	914	914	0
35	20250107	182400	73126334	914	914	914	914	0
36	20250107	182300	73126334	914	914	914	914	0
37	20250107	182200	73126334	914	914	914	914	0
38	20250107	182100	73126334	914	914	914	914	0
39	20250107	182000	73126334	914	914	914	914	0
40	20250107	181900	73126334	914	914	914	914	0
41	20250107	181800	73126334	914	914	914	914	0
42	20250107	181700	73126334	914	914	914	914	0
43	20250107	181600	73126334	914	914	914	914	0
44	20250107	181500	73126334	914	914	914	914	0
45	20250107	181400	73126334	914	914	914	914	0
46	20250107	181300	73126334	914	914	914	914	0
47	20250107	181200	73126334	914	914	914	914	0
48	20250107	181100	73126334	914	914	914	914	0
49	20250107	181000	73126334	914	914	914	914	0
50	20250107	180900	73126334	914	914	914	914	0
51	20250107	180800	73126334	914	914	914	914	0
52	20250107	180700	73126334	914	914	914	914	0
53	20250107	180600	73126334	914	914	914	914	0
54	20250107	180500	73126334	914	914	914	914	0
55	20250107	180400	73126334	914	914	914	914	0
56	20250107	180300	73126334	914	914	914	914	0
57	20250107	180200	73126334	914	914	914	914	0
58	20250107	180100	73126334	914	914	914	914	0
59	20250107	180000	73126334	914	914	914	914	0
60	20250107	175900	73126334	914	914	914	914	0
61	20250107	175800	73126334	914	914	914	914	0
62	20250107	175700	73126334	914	914	914	914	24
63	20250107	175600	73126334	914	914	914	914	0
64	20250107	175500	73126334	914	914	914	914	0
65	20250107	175400	73126334	914	914	914	914	0
66	20250107	175300	73126334	914	914	914	914	0
67	20250107	175200	73126334	914	914	914	914	0
68	20250107	175100	73126334	914	914	914	914	0
69	20250107	175000	73126334	914	914	914	914	0
70	20250107	174900	73126334	914	914	914	914	0
71	20250107	174800	73126334	914	914	914	914	0
72	20250107	174700	73126334	914	914	914	914	0
73	20250107	174600	73126334	914	914	914	914	0
74	20250107	174500	73126334	914	914	914	914	0
75	20250107	174400	73126334	914	914	914	914	0
76	20250107	174300	73126334	914	914	914	914	0
77	20250107	174200	73126334	914	914	914	914	0
78	20250107	174100	73126334	914	914	914	914	0
79	20250107	174000	73126334	914	914	914	914	0
80	20250107	173900	73126334	914	914	914	914	0
81	20250107	173800	73126334	914	914	914	914	0
82	20250107	173700	73126334	914	914	914	914	0
83	20250107	173600	73126334	914	914	914	914	0
84	20250107	173500	73126334	914	914	914	914	0
85	20250107	173400	73126334	914	914	914	914	0
86	20250107	173300	73126334	914	914	914	914	0
87	20250107	173200	73126334	914	914	914	914	0
88	20250107	173100	73126334	914	914	914	914	0
89	20250107	173000	73126334	914	914	914	914	0
90	20250107	172900	73126334	914	914	914	914	0
91	20250107	172800	73126334	914	914	914	914	0
92	20250107	172700	73126334	914	914	914	914	24
93	20250107	172600	73126334	914	914	914	914	0
94	20250107	172500	73126334	914	914	914	914	0
95	20250107	172400	73126334	914	914	914	914	0
96	20250107	172300	73126334	914	914	914	914	0
97	20250107	172200	73126334	914	914	914	914	0
98	20250107	172100	73126334	914	914	914	914	0
99	20250107	172000	73126334	914	914	914	914	0
100	20250107	171900	73126334	914	914	914	914	0
101	20250107	171800	73126334	914	914	914	914	0
102	20250107	171700	73126334	914	914	914	914	0
103	20250107	171600	73126334	914	914	914	914	0
104	20250107	171500	73126334	914	914	914	914	0
105	20250107	171400	73126334	914	914	914	914	0
106	20250107	171300	73126334	914	914	914	914	0
107	20250107	171200	73126334	914	914	914	914	0
108	20250107	171100	73126334	914	914	914	914	0
109	20250107	171000	73126334	914	914	914	914	0
110	20250107	170900	73126334	914	914	914	914	0
111	20250107	170800	73126334	914	914	914	914	0
112	20250107	170700	73126334	914	914	914	914	0
113	20250107	170600	73126334	914	914	914	914	0
114	20250107	170500	73126334	914	914	914	914	0
115	20250107	170400	73126334	914	914	914	914	0
116	20250107	170300	73126334	914	914	914	914	0
117	20250107	170200	73126334	914	914	914	914	0
118	20250107	170100	73126334	914	914	914	914	0
119	20250107	170000	73126334	914	914	914	914	0
120	20250107	165900	73126334	914	914	914	914	0
121	20250107	165800	73126334	914	914	914	914	0
122	20250107	165700	73126334	914	914	914	914	24
123	20250107	165600	73126334	914	914	914	914	0
124	20250107	165500	73126334	914	914	914	914	0
125	20250107	165400	73126334	914	914	914	914	0
126	20250107	165300	73126334	914	914	914	914	0
127	20250107	165200	73126334	914	914	914	914	0
128	20250107	165100	73126334	914	914	914	914	0
129	20250107	165000	73126334	914	914	914	914	0
130	20250107	164900	73126334	914	914	914	914	0
131	20250107	164800	73126334	914	914	914	914	0
132	20250107	164700	73126334	914	914	914	914	0
133	20250107	164600	73126334	914	914	914	914	0
134	20250107	164500	73126334	914	914	914	914	0
135	20250107	164400	73126334	914	914	914	914	0
136	20250107	164300	73126334	914	914	914	914	0
137	20250107	164200	73126334	914	914	914	914	0
138	20250107	164100	73126334	914	914	914	914	0
139	20250107	164000	73126334	914	914	914	914	0
140	20250107	163900	73126334	914	914	914	914	0
141	20250107	163800	73126334	914	914	914	914	0
142	20250107	163700	73126334	914	914	914	914	0
143	20250107	163600	73126334	914	914	914	914	0
144	20250107	163500	73126334	914	914	914	914	0
145	20250107	163400	73126334	914	914	914	914	0
146	20250107	163300	73126334	914	914	914	914	0
147	20250107	163200	73126334	914	914	914	914	0
148	20250107	163100	73126334	914	914	914	914	0
149	20250107	163000	73126334	914	914	914	914	0
150	20250107	162900	73126334	914	914	914	914	0
151	20250107	162800	73126334	914	914	914	914	0
152	20250107	162700	73126334	914	914	914	914	24
153	20250107	162600	73126334	914	914	914	914	0
154	20250107	162500	73126334	914	914	914	914	0
155	20250107	162400	73126334	914	914	914	914	0
156	20250107	162300	73126334	914	914	914	914	0
157	20250107	162200	73126334	914	914	914	914	0
158	20250107	162100	73126334	914	914	914	914	0
159	20250107	162000	73126334	914	914	914	914	0
160	20250107	161900	73126334	914	914	914	914	0
161	20250107	161800	73126334	914	914	914	914	0
162	20250107	161700	73126334	914	914	914	914	0
163	20250107	161600	73126334	914	914	914	914	0
164	20250107	161500	73126334	914	914	914	914	0
165	20250107	161400	73126334	914	914	914	914	0
166	20250107	161300	73126334	914	914	914	914	0
167	20250107	161200	73126334	914	914	914	914	0
168	20250107	161100	73126334	914	914	914	914	0
169	20250107	161000	73126334	914	914	914	914	0
170	20250107	160900	73126334	914	914	914	914	0
171	20250107	160800	73126334	914	914	914	914	0
172	20250107	160700	73126334	914	914	914	914	0
173	20250107	160600	73126334	914	914	914	914	0
174	20250107	160500	73126334	914	914	914	914	0
175	20250107	160400	73126334	914	914	914	914	0
176	20250107	160300	73126334	914	914	914	914	0
177	20250107	160200	73126334	914	914	914	914	0
178	20250107	160100	73126334	914	914	914	914	0
179	20250107	160000	73126334	914	914	914	914	0
180	20250107	155900	73126334	914	914	914	914	0
181	20250107	155800	73126334	914	914	914	914	0
182	20250107	155700	73126334	914	914	914	914	24
183	20250107	155600	73126334	914	914	914	914	0
184	20250107	155500	73126334	914	914	914	914	0
185	20250107	155400	73126334	914	914	914	914	0
186	20250107	155300	73126334	914	914	914	914	0
187	20250107	155200	73126334	914	914	914	914	0
188	20250107	155100	73126334	914	914	914	914	0
189	20250107	155000	73126334	914	914	914	914	0
190	20250107	154900	73126334	914	914	914	914	0
191	20250107	154800	73126334	914	914	914	914	0
192	20250107	154700	73126334	914	914	914	914	0
193	20250107	154600	73126334	914	914	914	914	0
194	20250107	154500	73126334	914	914	914	914	0
195	20250107	154400	73126334	914	914	914	914	0
196	20250107	154300	73126334	914	914	914	914	0
197	20250107	154200	73126334	914	914	914	914	0
198	20250107	154100	73126334	914	914	914	914	0
199	20250107	154000	73126334	914	914	914	914	0
200	20250107	153900	73126334	914	914	914	914	0
201	20250107	153800	73126334	914	914	914	914	0
202	20250107	153700	73126334	914	914	914	914	0
203	20250107	153600	73126334	914	914	914	914	0
204	20250107	153500	73126334	914	914	914	914	0
205	20250107	153400	73126334	914	914	914	914	0
206	20250107	153300	73126334	914	914	914	914	0
207	20250107	153200	73126334	914	914	914	914	0
208	20250107	153100	73126334	914	914	914	914	0
209	20250107	153000	73126334	914	914	914	914	24
210	20250107	152900	73104398	914	914	914	914	0
211	20250107	152800	73104398	914	914	914	914	0
212	20250107	152700	73104398	914	914	914	914	0
213	20250107	152600	73104398	914	914	914	914	0
214	20250107	152500	73104398	914	914	914	914	0
215	20250107	152400	73104398	914	914	914	914	0
216	20250107	152300	73104398	914	914	914	914	0
217	20250107	152200	73104398	914	914	914	914	0
218	20250107	152100	73104398	914	914	914	914	0
219	20250107	152000	73104398	914	914	914	914	0
220	20250107	151900	73104398	914	914	914	914	0
221	20250107	151800	73104398	914	914	914	914	0
222	20250107	151700	73104398	914	913	914	913	6
223	20250107	151600	73098918	914	914	914	914	0
224	20250107	151500	73098918	914	914	914	914	0
225	20250107	151400	73098918	914	914	914	914	0
226	20250107	151300	73098918	914	914	914	914	2
227	20250107	151200	73097090	913	913	913	913	0
228	20250107	151100	73097090	913	913	913	913	0
229	20250107	151000	73097090	913	913	913	913	3
230	20250107	150900	73094351	914	914	914	914	0
231	20250107	150800	73094351	914	914	914	914	0
232	20250107	150700	73094351	914	914	914	914	10
233	20250107	150600	73085211	913	913	913	913	4
234	20250107	150500	73081559	915	915	915	915	0
235	20250107	150400	73081559	915	915	915	915	0
236	20250107	150300	73081559	915	915	915	915	0
237	20250107	150200	73081559	915	915	915	915	0
238	20250107	150100	73081559	915	915	915	915	0
239	20250107	150000	73081559	915	915	915	915	2
240	20250107	145900	73079729	913	913	913	913	0
241	20250107	145800	73079729	913	913	913	913	0
242	20250107	145700	73079729	913	913	913	913	0
243	20250107	145600	73079729	913	913	913	913	0
244	20250107	145500	73079729	913	913	913	913	0
245	20250107	145400	73079729	913	913	913	913	0
246	20250107	145300	73079729	913	913	913	913	0
247	20250107	145200	73079729	913	913	913	913	0
248	20250107	145100	73079729	913	913	913	913	220
249	20250107	145000	72878869	913	913	913	913	0
250	20250107	144900	72878869	913	913	913	913	0
251	20250107	144800	72878869	913	913	913	913	0
252	20250107	144700	72878869	913	913	913	913	0
253	20250107	144600	72878869	913	913	913	913	111
254	20250107	144500	72777526	915	915	915	915	0
255	20250107	144400	72777526	915	915	915	915	0
256	20250107	144300	72777526	915	915	915	915	0
257	20250107	144200	72777526	915	915	915	915	0
258	20250107	144100	72777526	915	915	915	915	0
259	20250107	144000	72777526	915	915	915	915	102
260	20250107	143900	72684196	913	913	913	913	0
261	20250107	143800	72684196	913	913	913	913	2
262	20250107	143700	72682370	915	915	915	915	0
263	20250107	143600	72682370	915	915	915	915	0
264	20250107	143500	72682370	915	915	915	915	0
265	20250107	143400	72682370	915	915	915	915	0
266	20250107	143300	72682370	915	915	915	915	0
267	20250107	143200	72682370	915	915	915	915	0
268	20250107	143100	72682370	915	915	915	915	0
269	20250107	143000	72682370	915	915	915	915	0
270	20250107	142900	72682370	915	915	915	915	0
271	20250107	142800	72682370	915	915	915	915	0
272	20250107	142700	72682370	915	915	915	915	0
273	20250107	142600	72682370	915	915	915	915	0
274	20250107	142500	72682370	915	915	915	915	1
275	20250107	142400	72681455	913	913	913	913	0
276	20250107	142300	72681455	913	913	913	913	0
277	20250107	142200	72681455	913	913	913	913	2
278	20250107	142100	72679629	916	916	916	916	0
279	20250107	142000	72679629	916	916	916	916	0
280	20250107	141900	72679629	916	916	916	916	0
281	20250107	141800	72679629	916	916	916	916	0
282	20250107	141700	72679629	916	916	916	916	0
283	20250107	141600	72679629	916	916	916	916	0
284	20250107	141500	72679629	916	916	916	916	0
285	20250107	141400	72679629	916	916	916	916	80
286	20250107	141300	72606349	913	915	915	913	755
287	20250107	141200	71916724	915	915	915	915	0
288	20250107	141100	71916724	915	915	915	915	0
289	20250107	141000	71916724	915	915	915	915	0
290	20250107	140900	71916724	915	915	915	915	0
291	20250107	140800	71916724	915	915	915	915	0
292	20250107	140700	71916724	915	915	915	915	0
293	20250107	140600	71916724	915	915	915	915	0
294	20250107	140500	71916724	915	915	915	915	0
295	20250107	140400	71916724	915	915	915	915	353
296	20250107	140300	71593729	915	915	915	915	0
297	20250107	140200	71593729	915	915	915	915	0
298	20250107	140100	71593729	915	915	915	915	0
299	20250107	140000	71593729	915	915	915	915	930
300	20250107	135900	70742779	916	916	916	916	0
301	20250107	135800	70742779	916	916	916	916	0
302	20250107	135700	70742779	916	916	916	916	0
303	20250107	135600	70742779	916	916	916	916	0
304	20250107	135500	70742779	916	916	916	916	0
305	20250107	135400	70742779	916	916	916	916	0
306	20250107	135300	70742779	916	916	916	916	0
307	20250107	135200	70742779	916	916	916	916	0
308	20250107	135100	70742779	916	916	916	916	300
309	20250107	135000	70467979	915	915	915	915	301
310	20250107	134900	70192564	915	915	915	915	5000
311	20250107	134800	65617564	914	914	914	914	0
312	20250107	134700	65617564	914	914	914	914	0
313	20250107	134600	65617564	914	914	914	914	0
314	20250107	134500	65617564	914	914	914	914	0
315	20250107	134400	65617564	914	914	914	914	0
316	20250107	134300	65617564	914	914	914	914	0
317	20250107	134200	65617564	914	914	914	914	0
318	20250107	134100	65617564	914	914	914	914	0
319	20250107	134000	65617564	914	914	914	914	0
320	20250107	133900	65617564	914	914	914	914	0
321	20250107	133800	65617564	914	914	914	914	0
322	20250107	133700	65617564	914	914	914	914	0
323	20250107	133600	65617564	914	914	914	914	0
324	20250107	133500	65617564	914	914	914	914	0
325	20250107	133400	65617564	914	914	914	914	161
326	20250107	133300	65470410	915	915	915	915	0
327	20250107	133200	65470410	915	915	915	915	0
328	20250107	133100	65470410	915	915	915	915	0
329	20250107	133000	65470410	915	915	915	915	1000
330	20250107	132900	64555410	914	914	914	914	0
331	20250107	132800	64555410	914	914	914	914	0
332	20250107	132700	64555410	914	914	914	914	0
333	20250107	132600	64555410	914	914	914	914	0
334	20250107	132500	64555410	914	914	914	914	0
335	20250107	132400	64555410	914	914	914	914	2000
336	20250107	132300	62727410	915	915	915	915	0
337	20250107	132200	62727410	915	915	915	915	1650
338	20250107	132100	61217660	914	914	914	914	0
339	20250107	132000	61217660	914	914	914	914	0
340	20250107	131900	61217660	914	914	914	914	0
341	20250107	131800	61217660	914	914	914	914	0
342	20250107	131700	61217660	914	914	914	914	1100
343	20250107	131600	60212260	915	915	915	915	350
344	20250107	131500	59892010	914	914	914	914	0
345	20250107	131400	59892010	914	914	914	914	0
346	20250107	131300	59892010	914	914	914	914	1
347	20250107	131200	59891096	916	913	916	913	8800
348	20250107	131100	51838690	913	913	913	913	0
349	20250107	131000	51838690	913	913	913	913	0
350	20250107	130900	51838690	913	913	913	913	0
351	20250107	130800	51838690	913	913	913	913	2000
352	20250107	130700	50012690	913	913	913	913	0
353	20250107	130600	50012690	913	913	913	913	0
354	20250107	130500	50012690	913	913	913	913	0
355	20250107	130400	50012690	913	913	913	913	0
356	20250107	130300	50012690	913	913	913	913	0
357	20250107	130200	50012690	913	913	913	913	0
358	20250107	130100	50012690	913	913	913	913	0
359	20250107	130000	50012690	913	913	913	913	0
360	20250107	125900	50012690	913	913	913	913	0
361	20250107	125800	50012690	913	913	913	913	226
362	20250107	125700	49806352	913	913	913	913	0
363	20250107	125600	49806352	913	913	913	913	0
364	20250107	125500	49806352	913	913	913	913	0
365	20250107	125400	49806352	913	913	913	913	161
366	20250107	125300	49659359	914	914	914	914	2000
367	20250107	125200	47831359	913	913	913	913	0
368	20250107	125100	47831359	913	913	913	913	0
369	20250107	125000	47831359	913	913	913	913	0
370	20250107	124900	47831359	913	913	913	913	0
371	20250107	124800	47831359	913	913	913	913	0
372	20250107	124700	47831359	913	913	913	913	0
373	20250107	124600	47831359	913	913	913	913	0
374	20250107	124500	47831359	913	913	913	913	0
375	20250107	124400	47831359	913	913	913	913	0
376	20250107	124300	47831359	913	913	913	913	0
377	20250107	124200	47831359	913	913	913	913	3
378	20250107	124100	47828620	914	914	914	914	0
379	20250107	124000	47828620	914	914	914	914	0
380	20250107	123900	47828620	914	914	914	914	0
381	20250107	123800	47828620	914	914	914	914	0
382	20250107	123700	47828620	914	914	914	914	2000
383	20250107	123600	46000620	913	913	913	913	500
384	20250107	123500	45544120	913	913	913	913	0
385	20250107	123400	45544120	913	913	913	913	1000
386	20250107	123300	44631120	913	913	913	913	0
387	20250107	123200	44631120	913	913	913	913	0
388	20250107	123100	44631120	913	913	913	913	0
389	20250107	123000	44631120	913	913	913	913	0
390	20250107	122900	44631120	913	913	913	913	110
391	20250107	122800	44530690	913	913	913	913	391
392	20250107	122700	44173707	913	913	913	913	0
393	20250107	122600	44173707	913	913	913	913	0
394	20250107	122500	44173707	913	913	913	913	1220
395	20250107	122400	43059847	913	913	913	913	0
396	20250107	122300	43059847	913	913	913	913	0
397	20250107	122200	43059847	913	913	913	913	0
398	20250107	122100	43059847	913	913	913	913	0
399	20250107	122000	43059847	913	913	913	913	0
400	20250107	121900	43059847	913	913	913	913	0
401	20250107	121800	43059847	913	913	913	913	399
402	20250107	121700	42695560	913	913	913	913	0
403	20250107	121600	42695560	913	913	913	913	0
404	20250107	121500	42695560	913	913	913	913	0
405	20250107	121400	42695560	913	913	913	913	0
406	20250107	121300	42695560	913	913	913	913	0
407	20250107	121200	42695560	913	913	913	913	0
408	20250107	121100	42695560	913	913	913	913	0
409	20250107	121000	42695560	913	913	913	913	0
410	20250107	120900	42695560	913	913	913	913	261
411	20250107	120800	42457267	913	913	913	913	0
412	20250107	120700	42457267	913	913	913	913	0
413	20250107	120600	42457267	913	913	913	913	0
414	20250107	120500	42457267	913	913	913	913	0
415	20250107	120400	42457267	913	913	913	913	100
416	20250107	120300	42365967	913	913	913	913	0
417	20250107	120200	42365967	913	913	913	913	0
418	20250107	120100	42365967	913	913	913	913	0
419	20250107	120000	42365967	913	913	913	913	0
420	20250107	115900	42365967	913	913	913	913	0
421	20250107	115800	42365967	913	913	913	913	1000
422	20250107	115700	41452967	915	915	915	915	0
423	20250107	115600	41452967	915	915	915	915	0
424	20250107	115500	41452967	915	915	915	915	0
425	20250107	115400	41452967	915	915	915	915	0
426	20250107	115300	41452967	915	915	915	915	0
427	20250107	115200	41452967	915	915	915	915	0
428	20250107	115100	41452967	915	915	915	915	0
429	20250107	115000	41452967	915	915	915	915	2
430	20250107	114900	41451137	914	914	914	914	0
431	20250107	114800	41451137	914	914	914	914	0
432	20250107	114700	41451137	914	914	914	914	0
433	20250107	114600	41451137	914	914	914	914	2
434	20250107	114500	41449309	913	913	913	913	3639
435	20250107	114400	38126902	913	913	913	913	5
436	20250107	114300	38122337	912	912	912	912	1369
437	20250107	114200	36873809	912	912	912	912	0
438	20250107	114100	36873809	912	912	912	912	0
439	20250107	114000	36873809	912	912	912	912	0
440	20250107	113900	36873809	912	912	912	912	227
441	20250107	113800	36666785	912	912	912	912	3840
442	20250107	113700	33164705	912	912	912	912	20
443	20250107	113600	33146465	912	912	912	912	0
444	20250107	113500	33146465	912	912	912	912	43
445	20250107	113400	33107249	910	910	910	910	0
446	20250107	113300	33107249	910	910	910	910	0
447	20250107	113200	33107249	910	910	910	910	1
448	20250107	113100	33106339	910	910	910	910	0
449	20250107	113000	33106339	910	910	910	910	0
450	20250107	112900	33106339	910	910	910	910	4
451	20250107	112800	33102699	910	910	910	910	0
452	20250107	112700	33102699	910	910	910	910	0
453	20250107	112600	33102699	910	910	910	910	0
454	20250107	112500	33102699	910	910	910	910	0
455	20250107	112400	33102699	910	910	910	910	0
456	20250107	112300	33102699	910	910	910	910	0
457	20250107	112200	33102699	910	910	910	910	0
458	20250107	112100	33102699	910	910	910	910	0
459	20250107	112000	33102699	910	910	910	910	0
460	20250107	111900	33102699	910	910	910	910	0
461	20250107	111800	33102699	910	910	910	910	0
462	20250107	111700	33102699	910	910	910	910	0
463	20250107	111600	33102699	910	910	910	910	0
464	20250107	111500	33102699	910	910	910	910	0
465	20250107	111400	33102699	910	910	910	910	0
466	20250107	111300	33102699	910	910	910	910	0
467	20250107	111200	33102699	910	910	910	910	0
468	20250107	111100	33102699	910	910	910	910	0
469	20250107	111000	33102699	910	912	912	910	5161
470	20250107	110900	28396189	909	909	909	909	0
471	20250107	110800	28396189	909	909	909	909	0
472	20250107	110700	28396189	909	909	909	909	0
473	20250107	110600	28396189	909	909	909	909	0
474	20250107	110500	28396189	909	909	909	909	0
475	20250107	110400	28396189	909	909	909	909	0
476	20250107	110300	28396189	909	909	909	909	0
477	20250107	110200	28396189	909	909	909	909	0
478	20250107	110100	28396189	909	909	909	909	2
479	20250107	110000	28394371	912	912	912	912	0
480	20250107	105900	28394371	912	912	912	912	1096
481	20250107	105800	27394819	909	909	909	909	0
482	20250107	105700	27394819	909	909	909	909	0
483	20250107	105600	27394819	909	909	909	909	0
484	20250107	105500	27394819	909	909	909	909	550
485	20250107	105400	26894869	909	909	909	909	0
486	20250107	105300	26894869	909	909	909	909	0
487	20250107	105200	26894869	909	909	909	909	0
488	20250107	105100	26894869	909	909	909	909	0
489	20250107	105000	26894869	909	909	909	909	0
490	20250107	104900	26894869	909	909	909	909	0
491	20250107	104800	26894869	909	909	909	909	0
492	20250107	104700	26894869	909	909	909	909	0
493	20250107	104600	26894869	909	909	909	909	0
494	20250107	104500	26894869	909	909	909	909	1
495	20250107	104400	26893960	912	912	912	912	0
496	20250107	104300	26893960	912	912	912	912	0
497	20250107	104200	26893960	912	912	912	912	0
498	20250107	104100	26893960	912	912	912	912	0
499	20250107	104000	26893960	912	912	912	912	0
500	20250107	103900	26893960	912	912	912	912	2
501	20250107	103800	26892136	912	912	912	912	0
502	20250107	103700	26892136	912	912	912	912	0
503	20250107	103600	26892136	912	912	912	912	0
504	20250107	103500	26892136	912	912	912	912	0
505	20250107	103400	26892136	912	911	912	911	2
506	20250107	103300	26890313	909	909	909	909	12
507	20250107	103200	26879405	909	909	909	909	0
508	20250107	103100	26879405	909	909	909	909	0
509	20250107	103000	26879405	909	909	909	909	4
510	20250107	102900	26875769	912	912	912	912	0
511	20250107	102800	26875769	912	912	912	912	10
512	20250107	102700	26866649	912	912	912	912	0
513	20250107	102600	26866649	912	912	912	912	219
514	20250107	102500	26666921	912	912	912	912	0
515	20250107	102400	26666921	912	912	912	912	0
516	20250107	102300	26666921	912	912	912	912	0
517	20250107	102200	26666921	912	912	912	912	0
518	20250107	102100	26666921	912	912	912	912	0
519	20250107	102000	26666921	912	912	912	912	0
520	20250107	101900	26666921	912	912	912	912	0
521	20250107	101800	26666921	912	912	912	912	0
522	20250107	101700	26666921	912	911	912	911	8000
523	20250107	101600	19370947	911	911	911	911	282
524	20250107	101500	19114045	912	912	912	912	0
525	20250107	101400	19114045	912	912	912	912	0
526	20250107	101300	19114045	912	912	912	912	0
527	20250107	101200	19114045	912	912	912	912	0
528	20250107	101100	19114045	912	910	912	910	8758
529	20250107	101000	11127938	910	910	910	910	0
530	20250107	100900	11127938	910	910	910	910	536
531	20250107	100800	10640178	910	910	910	910	0
532	20250107	100700	10640178	910	910	910	910	0
533	20250107	100600	10640178	910	910	910	910	0
534	20250107	100500	10640178	910	910	910	910	4
535	20250107	100400	10636538	910	910	910	910	0
536	20250107	100300	10636538	910	910	910	910	2
537	20250107	100200	10634718	908	908	908	908	0
538	20250107	100100	10634718	908	908	908	908	0
539	20250107	100000	10634718	908	908	908	908	0
540	20250107	095900	10634718	908	908	908	908	967
541	20250107	095800	9756682	908	908	908	908	0
542	20250107	095700	9756682	908	908	908	908	623
543	20250107	095600	9190998	908	908	908	908	0
544	20250107	095500	9190998	908	908	908	908	0
545	20250107	095400	9190998	908	908	908	908	0
546	20250107	095300	9190998	908	908	908	908	2
547	20250107	095200	9189182	906	906	906	906	128
548	20250107	095100	9073214	905	905	905	905	0
549	20250107	095000	9073214	905	905	905	905	0
550	20250107	094900	9073214	905	905	905	905	0
551	20250107	094800	9073214	905	905	905	905	0
552	20250107	094700	9073214	905	905	905	905	5
553	20250107	094600	9068689	906	906	906	906	0
554	20250107	094500	9068689	906	906	906	906	0
555	20250107	094400	9068689	906	905	906	905	8
556	20250107	094300	9061442	906	906	906	906	0
557	20250107	094200	9061442	906	904	906	904	9
558	20250107	094100	9053301	904	902	904	902	1003
559	20250107	094000	8148589	903	903	903	903	0
560	20250107	093900	8148589	903	903	903	903	2358
561	20250107	093800	6019315	903	903	903	903	1274
562	20250107	093700	4868893	904	904	904	904	15
563	20250107	093600	4855333	904	904	904	904	0
564	20250107	093500	4855333	904	904	904	904	25
565	20250107	093400	4832733	904	903	904	903	184
566	20250107	093300	4666401	904	904	904	904	25
567	20250107	093200	4643801	904	904	904	904	62
568	20250107	093100	4587753	903	907	907	903	289
569	20250107	093000	4326655	908	908	908	908	0
570	20250107	092900	4326655	908	907	908	905	279
571	20250107	092800	4074129	908	908	908	908	0
572	20250107	092700	4074129	908	906	908	905	47
573	20250107	092600	4031551	905	905	905	905	20
574	20250107	092500	4013451	903	903	903	903	0
575	20250107	092400	4013451	903	904	904	903	2200
576	20250107	092300	2025714	905	905	905	905	10
577	20250107	092200	2016664	907	907	907	907	6
578	20250107	092100	2011222	907	907	907	907	0
579	20250107	092000	2011222	907	907	907	907	10
580	20250107	091900	2002152	904	904	904	904	0
581	20250107	091800	2002152	904	904	904	904	0
582	20250107	091700	2002152	904	904	904	904	0
583	20250107	091600	2002152	904	904	904	904	123
584	20250107	091500	1890960	909	909	909	909	0
585	20250107	091400	1890960	909	909	909	909	0
586	20250107	091300	1890960	909	909	909	909	0
587	20250107	091200	1890960	909	909	909	909	116
588	20250107	091100	1785516	909	909	909	909	5
589	20250107	091000	1780971	909	908	909	908	532
590	20250107	090900	1297895	908	908	908	908	0
591	20250107	090800	1297895	908	908	908	908	24
592	20250107	090700	1276103	908	908	908	908	32
593	20250107	090600	1247047	912	912	912	912	0
594	20250107	090500	1247047	912	912	912	912	0
595	20250107	090400	1247047	912	912	912	912	0
596	20250107	090300	1247047	912	912	912	912	0
597	20250107	090200	1247047	912	910	912	910	300
598	20250107	090100	973840	910	910	910	910	301
599	20250107	090000	699930	909	909	909	909	770