KissMeData/018620/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	190300	18944029	905	905	905	905	326
3	20250102	190200	18944029	905	905	905	905	0
4	20250102	190100	18944029	905	905	905	905	0
5	20250102	190000	18944029	905	905	905	905	0
6	20250102	185900	18944029	905	905	905	905	0
7	20250102	185800	18944029	905	905	905	905	0
8	20250102	185700	18944029	905	905	905	905	0
9	20250102	185600	18944029	905	905	905	905	0
10	20250102	185500	18944029	905	905	905	905	0
11	20250102	185400	18944029	905	905	905	905	0
12	20250102	185300	18944029	905	905	905	905	0
13	20250102	185200	18944029	905	905	905	905	0
14	20250102	185100	18944029	905	905	905	905	0
15	20250102	185000	18944029	905	905	905	905	0
16	20250102	184900	18944029	905	905	905	905	0
17	20250102	184800	18944029	905	905	905	905	0
18	20250102	184700	18944029	905	905	905	905	0
19	20250102	184600	18944029	905	905	905	905	0
20	20250102	184500	18944029	905	905	905	905	0
21	20250102	184400	18944029	905	905	905	905	0
22	20250102	184300	18944029	905	905	905	905	0
23	20250102	184200	18944029	905	905	905	905	0
24	20250102	184100	18944029	905	905	905	905	0
25	20250102	184000	18944029	905	905	905	905	0
26	20250102	183900	18944029	905	905	905	905	0
27	20250102	183800	18944029	905	905	905	905	0
28	20250102	183700	18944029	905	905	905	905	0
29	20250102	183600	18944029	905	905	905	905	0
30	20250102	183500	18944029	905	905	905	905	0
31	20250102	183400	18944029	905	905	905	905	0
32	20250102	183300	18944029	905	905	905	905	326
33	20250102	183200	18944029	905	905	905	905	0
34	20250102	183100	18944029	905	905	905	905	0
35	20250102	183000	18944029	905	905	905	905	0
36	20250102	182900	18944029	905	905	905	905	0
37	20250102	182800	18944029	905	905	905	905	0
38	20250102	182700	18944029	905	905	905	905	0
39	20250102	182600	18944029	905	905	905	905	0
40	20250102	182500	18944029	905	905	905	905	0
41	20250102	182400	18944029	905	905	905	905	0
42	20250102	182300	18944029	905	905	905	905	0
43	20250102	182200	18944029	905	905	905	905	0
44	20250102	182100	18944029	905	905	905	905	0
45	20250102	182000	18944029	905	905	905	905	0
46	20250102	181900	18944029	905	905	905	905	0
47	20250102	181800	18944029	905	905	905	905	0
48	20250102	181700	18944029	905	905	905	905	0
49	20250102	181600	18944029	905	905	905	905	0
50	20250102	181500	18944029	905	905	905	905	0
51	20250102	181400	18944029	905	905	905	905	0
52	20250102	181300	18944029	905	905	905	905	0
53	20250102	181200	18944029	905	905	905	905	0
54	20250102	181100	18944029	905	905	905	905	0
55	20250102	181000	18944029	905	905	905	905	0
56	20250102	180900	18944029	905	905	905	905	0
57	20250102	180800	18944029	905	905	905	905	0
58	20250102	180700	18944029	905	905	905	905	0
59	20250102	180600	18944029	905	905	905	905	0
60	20250102	180500	18944029	905	905	905	905	0
61	20250102	180400	18944029	905	905	905	905	0
62	20250102	180300	18944029	905	905	905	905	326
63	20250102	180200	18944029	905	905	905	905	0
64	20250102	180100	18944029	905	905	905	905	0
65	20250102	180000	18944029	905	905	905	905	0
66	20250102	175900	18944029	905	905	905	905	0
67	20250102	175800	18944029	905	905	905	905	0
68	20250102	175700	18944029	905	905	905	905	0
69	20250102	175600	18944029	905	905	905	905	0
70	20250102	175500	18944029	905	905	905	905	0
71	20250102	175400	18944029	905	905	905	905	0
72	20250102	175300	18944029	905	905	905	905	0
73	20250102	175200	18944029	905	905	905	905	0
74	20250102	175100	18944029	905	905	905	905	0
75	20250102	175000	18944029	905	905	905	905	0
76	20250102	174900	18944029	905	905	905	905	0
77	20250102	174800	18944029	905	905	905	905	0
78	20250102	174700	18944029	905	905	905	905	0
79	20250102	174600	18944029	905	905	905	905	0
80	20250102	174500	18944029	905	905	905	905	0
81	20250102	174400	18944029	905	905	905	905	0
82	20250102	174300	18944029	905	905	905	905	0
83	20250102	174200	18944029	905	905	905	905	0
84	20250102	174100	18944029	905	905	905	905	0
85	20250102	174000	18944029	905	905	905	905	0
86	20250102	173900	18944029	905	905	905	905	0
87	20250102	173800	18944029	905	905	905	905	0
88	20250102	173700	18944029	905	905	905	905	0
89	20250102	173600	18944029	905	905	905	905	0
90	20250102	173500	18944029	905	905	905	905	0
91	20250102	173400	18944029	905	905	905	905	0
92	20250102	173300	18944029	905	905	905	905	326
93	20250102	173200	18944029	905	905	905	905	0
94	20250102	173100	18944029	905	905	905	905	0
95	20250102	173000	18944029	905	905	905	905	0
96	20250102	172900	18944029	905	905	905	905	0
97	20250102	172800	18944029	905	905	905	905	0
98	20250102	172700	18944029	905	905	905	905	0
99	20250102	172600	18944029	905	905	905	905	0
100	20250102	172500	18944029	905	905	905	905	0
101	20250102	172400	18944029	905	905	905	905	0
102	20250102	172300	18944029	905	905	905	905	0
103	20250102	172200	18944029	905	905	905	905	0
104	20250102	172100	18944029	905	905	905	905	0
105	20250102	172000	18944029	905	905	905	905	0
106	20250102	171900	18944029	905	905	905	905	0
107	20250102	171800	18944029	905	905	905	905	0
108	20250102	171700	18944029	905	905	905	905	0
109	20250102	171600	18944029	905	905	905	905	0
110	20250102	171500	18944029	905	905	905	905	0
111	20250102	171400	18944029	905	905	905	905	0
112	20250102	171300	18944029	905	905	905	905	0
113	20250102	171200	18944029	905	905	905	905	0
114	20250102	171100	18944029	905	905	905	905	0
115	20250102	171000	18944029	905	905	905	905	0
116	20250102	170900	18944029	905	905	905	905	0
117	20250102	170800	18944029	905	905	905	905	0
118	20250102	170700	18944029	905	905	905	905	0
119	20250102	170600	18944029	905	905	905	905	0
120	20250102	170500	18944029	905	905	905	905	0
121	20250102	170400	18944029	905	905	905	905	0
122	20250102	170300	18944029	905	905	905	905	326
123	20250102	170200	18944029	905	905	905	905	0
124	20250102	170100	18944029	905	905	905	905	0
125	20250102	170000	18944029	905	905	905	905	0
126	20250102	165900	18944029	905	905	905	905	0
127	20250102	165800	18944029	905	905	905	905	0
128	20250102	165700	18944029	905	905	905	905	0
129	20250102	165600	18944029	905	905	905	905	0
130	20250102	165500	18944029	905	905	905	905	0
131	20250102	165400	18944029	905	905	905	905	0
132	20250102	165300	18944029	905	905	905	905	0
133	20250102	165200	18944029	905	905	905	905	0
134	20250102	165100	18944029	905	905	905	905	0
135	20250102	165000	18944029	905	905	905	905	0
136	20250102	164900	18944029	905	905	905	905	0
137	20250102	164800	18944029	905	905	905	905	0
138	20250102	164700	18944029	905	905	905	905	0
139	20250102	164600	18944029	905	905	905	905	0
140	20250102	164500	18944029	905	905	905	905	0
141	20250102	164400	18944029	905	905	905	905	0
142	20250102	164300	18944029	905	905	905	905	0
143	20250102	164200	18944029	905	905	905	905	0
144	20250102	164100	18944029	905	905	905	905	0
145	20250102	164000	18944029	905	905	905	905	0
146	20250102	163900	18944029	905	905	905	905	0
147	20250102	163800	18944029	905	905	905	905	0
148	20250102	163700	18944029	905	905	905	905	0
149	20250102	163600	18944029	905	905	905	905	0
150	20250102	163500	18944029	905	905	905	905	0
151	20250102	163400	18944029	905	905	905	905	0
152	20250102	163300	18944029	905	905	905	905	326
153	20250102	163200	18944029	905	905	905	905	0
154	20250102	163100	18944029	905	905	905	905	0
155	20250102	163000	18944029	905	905	905	905	0
156	20250102	162900	18944029	905	905	905	905	0
157	20250102	162800	18944029	905	905	905	905	0
158	20250102	162700	18944029	905	905	905	905	0
159	20250102	162600	18944029	905	905	905	905	0
160	20250102	162500	18944029	905	905	905	905	0
161	20250102	162400	18944029	905	905	905	905	0
162	20250102	162300	18944029	905	905	905	905	0
163	20250102	162200	18944029	905	905	905	905	0
164	20250102	162100	18944029	905	905	905	905	0
165	20250102	162000	18944029	905	905	905	905	0
166	20250102	161900	18944029	905	905	905	905	0
167	20250102	161800	18944029	905	905	905	905	0
168	20250102	161700	18944029	905	905	905	905	0
169	20250102	161600	18944029	905	905	905	905	0
170	20250102	161500	18944029	905	905	905	905	0
171	20250102	161400	18944029	905	905	905	905	0
172	20250102	161300	18944029	905	905	905	905	0
173	20250102	161200	18944029	905	905	905	905	0
174	20250102	161100	18944029	905	905	905	905	0
175	20250102	161000	18944029	905	905	905	905	0
176	20250102	160900	18944029	905	905	905	905	0
177	20250102	160800	18944029	905	905	905	905	0
178	20250102	160700	18944029	905	905	905	905	0
179	20250102	160600	18944029	905	905	905	905	0
180	20250102	160500	18944029	905	905	905	905	0
181	20250102	160400	18944029	905	905	905	905	0
182	20250102	160300	18944029	905	905	905	905	326
183	20250102	160200	18944029	905	905	905	905	0
184	20250102	160100	18944029	905	905	905	905	0
185	20250102	160000	18944029	905	905	905	905	0
186	20250102	155900	18944029	905	905	905	905	0
187	20250102	155800	18944029	905	905	905	905	0
188	20250102	155700	18944029	905	905	905	905	0
189	20250102	155600	18944029	905	905	905	905	0
190	20250102	155500	18944029	905	905	905	905	0
191	20250102	155400	18944029	905	905	905	905	0
192	20250102	155300	18944029	905	905	905	905	0
193	20250102	155200	18944029	905	905	905	905	0
194	20250102	155100	18944029	905	905	905	905	0
195	20250102	155000	18944029	905	905	905	905	0
196	20250102	154900	18944029	905	905	905	905	0
197	20250102	154800	18944029	905	905	905	905	0
198	20250102	154700	18944029	905	905	905	905	0
199	20250102	154600	18944029	905	905	905	905	0
200	20250102	154500	18944029	905	905	905	905	0
201	20250102	154400	18944029	905	905	905	905	0
202	20250102	154300	18944029	905	905	905	905	0
203	20250102	154200	18944029	905	905	905	905	0
204	20250102	154100	18944029	905	905	905	905	0
205	20250102	154000	18944029	905	905	905	905	0
206	20250102	153900	18944029	905	905	905	905	0
207	20250102	153800	18944029	905	905	905	905	0
208	20250102	153700	18944029	905	905	905	905	0
209	20250102	153600	18944029	905	905	905	905	0
210	20250102	153500	18944029	905	905	905	905	0
211	20250102	153400	18944029	905	905	905	905	0
212	20250102	153300	18944029	905	905	905	905	326
213	20250102	153200	18944029	905	905	905	905	0
214	20250102	153100	18944029	905	905	905	905	0
215	20250102	153000	18944029	905	905	905	905	326
216	20250102	152900	18648999	905	905	905	905	0
217	20250102	152800	18648999	905	905	905	905	0
218	20250102	152700	18648999	905	905	905	905	0
219	20250102	152600	18648999	905	905	905	905	0
220	20250102	152500	18648999	905	905	905	905	0
221	20250102	152400	18648999	905	905	905	905	0
222	20250102	152300	18648999	905	905	905	905	0
223	20250102	152200	18648999	905	905	905	905	0
224	20250102	152100	18648999	905	905	905	905	0
225	20250102	152000	18648999	905	905	905	905	0
226	20250102	151900	18648999	905	905	905	905	0
227	20250102	151800	18648999	905	905	905	905	0
228	20250102	151700	18648999	905	905	905	905	1
229	20250102	151600	18648094	905	905	905	905	0
230	20250102	151500	18648094	905	905	905	905	0
231	20250102	151400	18648094	905	905	905	905	0
232	20250102	151300	18648094	905	905	905	905	30
233	20250102	151200	18620944	905	905	905	905	0
234	20250102	151100	18620944	905	905	905	905	0
235	20250102	151000	18620944	905	905	905	905	0
236	20250102	150900	18620944	905	905	905	905	56
237	20250102	150800	18570264	905	905	905	905	56
238	20250102	150700	18519584	905	905	905	905	0
239	20250102	150600	18519584	905	905	905	905	0
240	20250102	150500	18519584	905	905	905	905	0
241	20250102	150400	18519584	905	905	905	905	0
242	20250102	150300	18519584	905	905	905	905	0
243	20250102	150200	18519584	905	905	905	905	0
244	20250102	150100	18519584	905	905	905	905	0
245	20250102	150000	18519584	905	905	905	905	0
246	20250102	145900	18519584	905	905	905	905	0
247	20250102	145800	18519584	905	905	905	905	0
248	20250102	145700	18519584	905	905	905	905	0
249	20250102	145600	18519584	905	905	905	905	55
250	20250102	145500	18469809	905	905	905	905	7
251	20250102	145400	18463474	905	905	905	905	0
252	20250102	145300	18463474	905	905	905	905	0
253	20250102	145200	18463474	905	905	905	905	0
254	20250102	145100	18463474	905	905	905	905	56
255	20250102	145000	18412794	905	905	905	905	40
256	20250102	144900	18376594	905	905	905	905	0
257	20250102	144800	18376594	905	905	905	905	0
258	20250102	144700	18376594	905	905	905	905	7
259	20250102	144600	18370259	904	904	904	904	0
260	20250102	144500	18370259	904	904	904	904	0
261	20250102	144400	18370259	904	904	904	904	0
262	20250102	144300	18370259	904	904	904	904	0
263	20250102	144200	18370259	904	905	905	904	234
264	20250102	144100	18158667	905	905	905	905	0
265	20250102	144000	18158667	905	905	905	905	0
266	20250102	143900	18158667	905	905	905	905	7
267	20250102	143800	18152332	905	905	905	905	0
268	20250102	143700	18152332	905	905	905	905	0
269	20250102	143600	18152332	905	905	905	905	56
270	20250102	143500	18101652	905	905	905	905	0
271	20250102	143400	18101652	905	905	905	905	0
272	20250102	143300	18101652	905	905	905	905	0
273	20250102	143200	18101652	905	905	905	905	0
274	20250102	143100	18101652	905	905	905	905	7
275	20250102	143000	18095317	904	904	904	904	0
276	20250102	142900	18095317	904	904	904	904	0
277	20250102	142800	18095317	904	904	904	904	106
278	20250102	142700	17999493	905	905	905	905	0
279	20250102	142600	17999493	905	905	905	905	56
280	20250102	142500	17948813	905	905	905	905	0
281	20250102	142400	17948813	905	905	905	905	0
282	20250102	142300	17948813	905	905	905	905	7
283	20250102	142200	17942478	904	904	904	904	62
284	20250102	142100	17886430	904	904	904	904	44
285	20250102	142000	17846654	904	904	904	904	0
286	20250102	141900	17846654	904	904	904	904	0
287	20250102	141800	17846654	904	904	904	904	0
288	20250102	141700	17846654	904	904	904	904	0
289	20250102	141600	17846654	904	904	904	904	56
290	20250102	141500	17796030	905	905	905	905	7
291	20250102	141400	17789695	903	903	903	903	1
292	20250102	141300	17788792	903	903	903	903	0
293	20250102	141200	17788792	903	903	903	903	0
294	20250102	141100	17788792	903	903	903	903	0
295	20250102	141000	17788792	903	903	903	903	0
296	20250102	140900	17788792	903	904	904	903	672
297	20250102	140800	17181527	904	904	904	904	9
298	20250102	140700	17173391	904	904	904	904	7
299	20250102	140600	17167063	904	904	904	904	0
300	20250102	140500	17167063	904	904	904	904	0
301	20250102	140400	17167063	904	904	904	904	0
302	20250102	140300	17167063	904	904	904	904	0
303	20250102	140200	17167063	904	904	904	904	0
304	20250102	140100	17167063	904	904	904	904	0
305	20250102	140000	17167063	904	904	904	904	0
306	20250102	135900	17167063	904	904	904	904	7
307	20250102	135800	17160735	904	904	904	904	0
308	20250102	135700	17160735	904	904	904	904	0
309	20250102	135600	17160735	904	904	904	904	0
310	20250102	135500	17160735	904	904	904	904	0
311	20250102	135400	17160735	904	904	904	904	201
312	20250102	135300	16979031	904	904	904	904	46
313	20250102	135200	16937447	904	904	904	904	0
314	20250102	135100	16937447	904	904	904	904	63
315	20250102	135000	16880495	903	903	903	903	0
316	20250102	134900	16880495	903	903	903	903	0
317	20250102	134800	16880495	903	903	903	903	0
318	20250102	134700	16880495	903	903	903	903	0
319	20250102	134600	16880495	903	903	903	903	5
320	20250102	134500	16875980	902	902	902	902	0
321	20250102	134400	16875980	902	902	902	902	5
322	20250102	134300	16871470	904	904	904	904	7
323	20250102	134200	16865142	903	903	903	903	56
324	20250102	134100	16814574	903	903	903	903	0
325	20250102	134000	16814574	903	903	903	903	0
326	20250102	133900	16814574	903	903	903	903	647
327	20250102	133800	16230333	903	903	903	903	0
328	20250102	133700	16230333	903	903	903	903	0
329	20250102	133600	16230333	903	905	905	903	80
330	20250102	133500	16157976	905	905	905	905	7
331	20250102	133400	16151641	905	905	905	905	0
332	20250102	133300	16151641	905	905	905	905	0
333	20250102	133200	16151641	905	905	905	905	0
334	20250102	133100	16151641	905	905	905	905	56
335	20250102	133000	16100961	904	904	904	904	50
336	20250102	132900	16055761	904	904	904	904	1
337	20250102	132800	16054857	905	905	905	905	0
338	20250102	132700	16054857	905	905	905	905	7
339	20250102	132600	16048522	905	905	905	905	0
340	20250102	132500	16048522	905	905	905	905	0
341	20250102	132400	16048522	905	905	905	905	0
342	20250102	132300	16048522	905	905	905	905	0
343	20250102	132200	16048522	905	905	905	905	0
344	20250102	132100	16048522	905	905	905	905	0
345	20250102	132000	16048522	905	905	905	905	0
346	20250102	131900	16048522	905	905	905	905	7
347	20250102	131800	16042187	902	902	902	902	25
348	20250102	131700	16019637	905	905	905	905	0
349	20250102	131600	16019637	905	905	905	905	0
350	20250102	131500	16019637	905	905	905	905	0
351	20250102	131400	16019637	905	905	905	905	0
352	20250102	131300	16019637	905	905	905	905	0
353	20250102	131200	16019637	905	905	905	905	0
354	20250102	131100	16019637	905	905	905	905	7
355	20250102	131000	16013302	905	905	905	905	0
356	20250102	130900	16013302	905	905	905	905	0
357	20250102	130800	16013302	905	905	905	905	0
358	20250102	130700	16013302	905	905	905	905	3
359	20250102	130600	16010587	905	905	905	905	0
360	20250102	130500	16010587	905	905	905	905	0
361	20250102	130400	16010587	905	905	905	905	0
362	20250102	130300	16010587	905	905	905	905	8
363	20250102	130200	16003347	900	900	900	900	0
364	20250102	130100	16003347	900	900	900	900	0
365	20250102	130000	16003347	900	900	900	900	25
366	20250102	125900	15980847	905	905	905	905	44
367	20250102	125800	15941027	905	905	905	905	0
368	20250102	125700	15941027	905	905	905	905	0
369	20250102	125600	15941027	905	905	905	905	0
370	20250102	125500	15941027	905	905	905	905	7
371	20250102	125400	15934692	902	902	902	902	0
372	20250102	125300	15934692	902	902	902	902	0
373	20250102	125200	15934692	902	902	902	902	0
374	20250102	125100	15934692	902	902	902	902	0
375	20250102	125000	15934692	902	902	902	902	49
376	20250102	124900	15890494	905	905	905	905	0
377	20250102	124800	15890494	905	905	905	905	0
378	20250102	124700	15890494	905	905	905	905	8
379	20250102	124600	15883254	905	905	905	905	1
380	20250102	124500	15882349	902	902	902	902	0
381	20250102	124400	15882349	902	903	903	902	50
382	20250102	124300	15837221	903	903	903	903	0
383	20250102	124200	15837221	903	903	903	903	27
384	20250102	124100	15812840	903	903	903	903	1
385	20250102	124000	15811937	905	905	905	905	0
386	20250102	123900	15811937	905	905	905	905	8
387	20250102	123800	15804697	905	905	905	905	0
388	20250102	123700	15804697	905	905	905	905	0
389	20250102	123600	15804697	905	905	905	905	0
390	20250102	123500	15804697	905	905	905	905	0
391	20250102	123400	15804697	905	905	905	905	0
392	20250102	123300	15804697	905	905	905	905	0
393	20250102	123200	15804697	905	905	905	905	0
394	20250102	123100	15804697	905	905	905	905	8
395	20250102	123000	15797457	905	905	905	905	0
396	20250102	122900	15797457	905	905	905	905	1
397	20250102	122800	15796552	900	900	900	900	0
398	20250102	122700	15796552	900	900	900	900	0
399	20250102	122600	15796552	900	900	900	900	0
400	20250102	122500	15796552	900	900	900	900	0
401	20250102	122400	15796552	900	900	900	900	25
402	20250102	122300	15774052	905	905	905	905	8
403	20250102	122200	15766812	905	901	905	901	114
404	20250102	122100	15663980	904	904	904	904	1
405	20250102	122000	15663076	902	904	904	902	519
406	20250102	121900	15194936	905	905	905	905	0
407	20250102	121800	15194936	905	905	905	905	0
408	20250102	121700	15194936	905	905	905	905	0
409	20250102	121600	15194936	905	905	905	905	0
410	20250102	121500	15194936	905	905	905	905	0
411	20250102	121400	15194936	905	905	905	905	13
412	20250102	121300	15183171	901	901	901	901	0
413	20250102	121200	15183171	901	901	901	901	0
414	20250102	121100	15183171	901	901	901	901	0
415	20250102	121000	15183171	901	901	901	901	0
416	20250102	120900	15183171	901	901	901	901	0
417	20250102	120800	15183171	901	901	901	901	0
418	20250102	120700	15183171	901	901	901	901	0
419	20250102	120600	15183171	901	901	901	901	25
420	20250102	120500	15160646	903	903	903	903	31
421	20250102	120400	15132653	904	904	904	904	0
422	20250102	120300	15132653	904	904	904	904	1
423	20250102	120200	15131749	904	904	904	904	30
424	20250102	120100	15104629	905	905	905	905	56
425	20250102	120000	15053949	905	903	905	903	196
426	20250102	115900	14876746	903	903	903	903	56
427	20250102	115800	14826178	901	901	901	901	0
428	20250102	115700	14826178	901	901	901	901	0
429	20250102	115600	14826178	901	901	901	901	0
430	20250102	115500	14826178	901	901	901	901	0
431	20250102	115400	14826178	901	901	901	901	0
432	20250102	115300	14826178	901	901	901	901	0
433	20250102	115200	14826178	901	901	901	901	0
434	20250102	115100	14826178	901	901	901	901	0
435	20250102	115000	14826178	901	901	901	901	0
436	20250102	114900	14826178	901	902	902	901	2370
437	20250102	114800	12690677	902	902	902	902	25
438	20250102	114700	12668127	903	903	903	903	298
439	20250102	114600	12399033	903	903	903	903	0
440	20250102	114500	12399033	903	903	903	903	0
441	20250102	114400	12399033	903	903	903	903	0
442	20250102	114300	12399033	903	903	903	903	940
443	20250102	114200	11550213	902	902	902	902	626
444	20250102	114100	10985561	901	901	901	901	0
445	20250102	114000	10985561	901	901	901	901	0
446	20250102	113900	10985561	901	901	901	901	0
447	20250102	113800	10985561	901	901	901	901	56
448	20250102	113700	10935105	901	901	901	901	0
449	20250102	113600	10935105	901	901	901	901	0
450	20250102	113500	10935105	901	901	901	901	649
451	20250102	113400	10350356	902	902	902	902	1
452	20250102	113300	10349454	902	902	902	902	0
453	20250102	113200	10349454	902	902	902	902	56
454	20250102	113100	10298942	901	901	901	901	0
455	20250102	113000	10298942	901	900	901	900	74
456	20250102	112900	10232293	901	901	901	901	0
457	20250102	112800	10232293	901	901	901	901	56
458	20250102	112700	10181837	901	901	901	901	0
459	20250102	112600	10181837	901	901	901	901	10
460	20250102	112500	10172827	901	901	901	901	0
461	20250102	112400	10172827	901	901	901	901	0
462	20250102	112300	10172827	901	901	901	901	0
463	20250102	112200	10172827	901	902	902	901	172
464	20250102	112100	10017799	901	901	901	901	0
465	20250102	112000	10017799	901	901	901	901	3
466	20250102	111900	10015096	902	902	902	902	0
467	20250102	111800	10015096	902	902	902	902	0
468	20250102	111700	10015096	902	902	902	902	0
469	20250102	111600	10015096	902	902	902	902	0
470	20250102	111500	10015096	902	902	902	902	0
471	20250102	111400	10015096	902	902	902	902	0
472	20250102	111300	10015096	902	902	902	902	5
473	20250102	111200	10010586	902	901	902	900	26
474	20250102	111100	9987163	902	902	902	902	0
475	20250102	111000	9987163	902	902	902	902	0
476	20250102	110900	9987163	902	902	902	902	206
477	20250102	110800	9801351	903	903	903	903	58
478	20250102	110700	9748977	902	902	902	902	0
479	20250102	110600	9748977	902	902	902	902	345
480	20250102	110500	9437787	902	902	902	902	108
481	20250102	110400	9340371	901	901	901	901	0
482	20250102	110300	9340371	901	901	901	901	0
483	20250102	110200	9340371	901	901	901	901	137
484	20250102	110100	9216934	901	901	901	901	0
485	20250102	110000	9216934	901	901	901	901	203
486	20250102	105900	9034031	900	900	900	900	0
487	20250102	105800	9034031	900	900	900	900	0
488	20250102	105700	9034031	900	900	900	900	0
489	20250102	105600	9034031	900	899	900	899	9
490	20250102	105500	9025934	899	899	899	899	3
491	20250102	105400	9023237	898	898	898	898	30
492	20250102	105300	8996297	901	901	901	901	1
493	20250102	105200	8995396	901	901	901	901	2
494	20250102	105100	8993594	901	901	901	901	0
495	20250102	105000	8993594	901	901	901	901	0
496	20250102	104900	8993594	901	901	901	901	0
497	20250102	104800	8993594	901	901	901	901	0
498	20250102	104700	8993594	901	901	901	901	0
499	20250102	104600	8993594	901	902	902	901	3285
500	20250102	104500	6033753	901	901	901	901	100
501	20250102	104400	5943653	902	902	902	902	0
502	20250102	104300	5943653	902	902	902	902	0
503	20250102	104200	5943653	902	902	902	902	190
504	20250102	104100	5772273	900	900	900	900	0
505	20250102	104000	5772273	900	901	901	900	67
506	20250102	103900	5711917	900	900	900	900	0
507	20250102	103800	5711917	900	900	900	900	0
508	20250102	103700	5711917	900	900	900	900	1038
509	20250102	103600	4777717	896	896	896	896	0
510	20250102	103500	4777717	896	896	896	896	0
511	20250102	103400	4777717	896	896	896	896	320
512	20250102	103300	4490997	900	900	900	900	0
513	20250102	103200	4490997	900	900	900	900	0
514	20250102	103100	4490997	900	900	900	900	13
515	20250102	103000	4479297	899	893	899	893	2245
516	20250102	102900	2461808	893	893	893	893	0
517	20250102	102800	2461808	893	893	893	893	1
518	20250102	102700	2460915	892	892	892	892	0
519	20250102	102600	2460915	892	892	892	892	52
520	20250102	102500	2414531	891	892	892	891	20
521	20250102	102400	2396697	892	892	892	892	0
522	20250102	102300	2396697	892	892	892	892	50
523	20250102	102200	2352097	893	893	893	893	1068
524	20250102	102100	1398373	890	890	890	890	42
525	20250102	102000	1360993	890	890	890	890	132
526	20250102	101900	1243513	889	889	889	889	0
527	20250102	101800	1243513	889	889	889	889	189
528	20250102	101700	1075492	889	889	889	889	0
529	20250102	101600	1075492	889	889	889	888	128
530	20250102	101500	961742	889	889	889	889	10
531	20250102	101400	952852	889	889	889	889	2
532	20250102	101300	951074	888	888	888	888	100
533	20250102	101200	862274	889	889	889	889	12
534	20250102	101100	851606	889	888	889	888	98
535	20250102	101000	764526	889	889	889	889	0
536	20250102	100900	764526	889	889	889	889	5
537	20250102	100800	760081	889	888	889	888	73
538	20250102	100700	695201	888	888	888	888	0
539	20250102	100600	695201	888	888	888	888	319
540	20250102	100500	411929	888	888	888	888	373
541	20250102	100400	80705	887	887	887	887	84
542	20250102	100300	6197	886	886	886	886	2
543	20250102	100200	4425	885	885	885	885	0
544	20250102	100100	4425	885	885	885	885	0
545	20250102	100000	4425	885	885	885	885	4