KissMeData/018620/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	190500	28822895	906	906	906	906	2366
3	20250103	190400	28822895	906	906	906	906	0
4	20250103	190300	28822895	906	906	906	906	0
5	20250103	190200	28822895	906	906	906	906	0
6	20250103	190100	28822895	906	906	906	906	0
7	20250103	190000	28822895	906	906	906	906	0
8	20250103	185900	28822895	906	906	906	906	0
9	20250103	185800	28822895	906	906	906	906	0
10	20250103	185700	28822895	906	906	906	906	0
11	20250103	185600	28822895	906	906	906	906	0
12	20250103	185500	28822895	906	906	906	906	0
13	20250103	185400	28822895	906	906	906	906	0
14	20250103	185300	28822895	906	906	906	906	0
15	20250103	185200	28822895	906	906	906	906	0
16	20250103	185100	28822895	906	906	906	906	0
17	20250103	185000	28822895	906	906	906	906	0
18	20250103	184900	28822895	906	906	906	906	0
19	20250103	184800	28822895	906	906	906	906	0
20	20250103	184700	28822895	906	906	906	906	0
21	20250103	184600	28822895	906	906	906	906	0
22	20250103	184500	28822895	906	906	906	906	0
23	20250103	184400	28822895	906	906	906	906	0
24	20250103	184300	28822895	906	906	906	906	0
25	20250103	184200	28822895	906	906	906	906	0
26	20250103	184100	28822895	906	906	906	906	0
27	20250103	184000	28822895	906	906	906	906	0
28	20250103	183900	28822895	906	906	906	906	0
29	20250103	183800	28822895	906	906	906	906	0
30	20250103	183700	28822895	906	906	906	906	0
31	20250103	183600	28822895	906	906	906	906	0
32	20250103	183500	28822895	906	906	906	906	2366
33	20250103	183400	28822895	906	906	906	906	0
34	20250103	183300	28822895	906	906	906	906	0
35	20250103	183200	28822895	906	906	906	906	0
36	20250103	183100	28822895	906	906	906	906	0
37	20250103	183000	28822895	906	906	906	906	0
38	20250103	182900	28822895	906	906	906	906	0
39	20250103	182800	28822895	906	906	906	906	0
40	20250103	182700	28822895	906	906	906	906	0
41	20250103	182600	28822895	906	906	906	906	0
42	20250103	182500	28822895	906	906	906	906	0
43	20250103	182400	28822895	906	906	906	906	0
44	20250103	182300	28822895	906	906	906	906	0
45	20250103	182200	28822895	906	906	906	906	0
46	20250103	182100	28822895	906	906	906	906	0
47	20250103	182000	28822895	906	906	906	906	0
48	20250103	181900	28822895	906	906	906	906	0
49	20250103	181800	28822895	906	906	906	906	0
50	20250103	181700	28822895	906	906	906	906	0
51	20250103	181600	28822895	906	906	906	906	0
52	20250103	181500	28822895	906	906	906	906	0
53	20250103	181400	28822895	906	906	906	906	0
54	20250103	181300	28822895	906	906	906	906	0
55	20250103	181200	28822895	906	906	906	906	0
56	20250103	181100	28822895	906	906	906	906	0
57	20250103	181000	28822895	906	906	906	906	0
58	20250103	180900	28822895	906	906	906	906	0
59	20250103	180800	28822895	906	906	906	906	0
60	20250103	180700	28822895	906	906	906	906	0
61	20250103	180600	28822895	906	906	906	906	0
62	20250103	180500	28822895	906	906	906	906	2366
63	20250103	180400	28822895	906	906	906	906	0
64	20250103	180300	28822895	906	906	906	906	0
65	20250103	180200	28822895	906	906	906	906	0
66	20250103	180100	28822895	906	906	906	906	0
67	20250103	180000	28822895	906	906	906	906	0
68	20250103	175900	28822895	906	906	906	906	0
69	20250103	175800	28822895	906	906	906	906	0
70	20250103	175700	28822895	906	906	906	906	0
71	20250103	175600	28822895	906	906	906	906	0
72	20250103	175500	28822895	906	906	906	906	0
73	20250103	175400	28822895	906	906	906	906	0
74	20250103	175300	28822895	906	906	906	906	0
75	20250103	175200	28822895	906	906	906	906	0
76	20250103	175100	28822895	906	906	906	906	0
77	20250103	175000	28822895	906	906	906	906	0
78	20250103	174900	28822895	906	906	906	906	0
79	20250103	174800	28822895	906	906	906	906	0
80	20250103	174700	28822895	906	906	906	906	0
81	20250103	174600	28822895	906	906	906	906	0
82	20250103	174500	28822895	906	906	906	906	0
83	20250103	174400	28822895	906	906	906	906	0
84	20250103	174300	28822895	906	906	906	906	0
85	20250103	174200	28822895	906	906	906	906	0
86	20250103	174100	28822895	906	906	906	906	0
87	20250103	174000	28822895	906	906	906	906	0
88	20250103	173900	28822895	906	906	906	906	0
89	20250103	173800	28822895	906	906	906	906	0
90	20250103	173700	28822895	906	906	906	906	0
91	20250103	173600	28822895	906	906	906	906	0
92	20250103	173500	28822895	906	906	906	906	2366
93	20250103	173400	28822895	906	906	906	906	0
94	20250103	173300	28822895	906	906	906	906	0
95	20250103	173200	28822895	906	906	906	906	0
96	20250103	173100	28822895	906	906	906	906	0
97	20250103	173000	28822895	906	906	906	906	0
98	20250103	172900	28822895	906	906	906	906	0
99	20250103	172800	28822895	906	906	906	906	0
100	20250103	172700	28822895	906	906	906	906	0
101	20250103	172600	28822895	906	906	906	906	0
102	20250103	172500	28822895	906	906	906	906	0
103	20250103	172400	28822895	906	906	906	906	0
104	20250103	172300	28822895	906	906	906	906	0
105	20250103	172200	28822895	906	906	906	906	0
106	20250103	172100	28822895	906	906	906	906	0
107	20250103	172000	28822895	906	906	906	906	0
108	20250103	171900	28822895	906	906	906	906	0
109	20250103	171800	28822895	906	906	906	906	0
110	20250103	171700	28822895	906	906	906	906	0
111	20250103	171600	28822895	906	906	906	906	0
112	20250103	171500	28822895	906	906	906	906	0
113	20250103	171400	28822895	906	906	906	906	0
114	20250103	171300	28822895	906	906	906	906	0
115	20250103	171200	28822895	906	906	906	906	0
116	20250103	171100	28822895	906	906	906	906	0
117	20250103	171000	28822895	906	906	906	906	0
118	20250103	170900	28822895	906	906	906	906	0
119	20250103	170800	28822895	906	906	906	906	0
120	20250103	170700	28822895	906	906	906	906	0
121	20250103	170600	28822895	906	906	906	906	0
122	20250103	170500	28822895	906	906	906	906	2366
123	20250103	170400	28822895	906	906	906	906	0
124	20250103	170300	28822895	906	906	906	906	0
125	20250103	170200	28822895	906	906	906	906	0
126	20250103	170100	28822895	906	906	906	906	0
127	20250103	170000	28822895	906	906	906	906	0
128	20250103	165900	28822895	906	906	906	906	0
129	20250103	165800	28822895	906	906	906	906	0
130	20250103	165700	28822895	906	906	906	906	0
131	20250103	165600	28822895	906	906	906	906	0
132	20250103	165500	28822895	906	906	906	906	0
133	20250103	165400	28822895	906	906	906	906	0
134	20250103	165300	28822895	906	906	906	906	0
135	20250103	165200	28822895	906	906	906	906	0
136	20250103	165100	28822895	906	906	906	906	0
137	20250103	165000	28822895	906	906	906	906	0
138	20250103	164900	28822895	906	906	906	906	0
139	20250103	164800	28822895	906	906	906	906	0
140	20250103	164700	28822895	906	906	906	906	0
141	20250103	164600	28822895	906	906	906	906	0
142	20250103	164500	28822895	906	906	906	906	0
143	20250103	164400	28822895	906	906	906	906	0
144	20250103	164300	28822895	906	906	906	906	0
145	20250103	164200	28822895	906	906	906	906	0
146	20250103	164100	28822895	906	906	906	906	0
147	20250103	164000	28822895	906	906	906	906	0
148	20250103	163900	28822895	906	906	906	906	0
149	20250103	163800	28822895	906	906	906	906	0
150	20250103	163700	28822895	906	906	906	906	0
151	20250103	163600	28822895	906	906	906	906	0
152	20250103	163500	28822895	906	906	906	906	2366
153	20250103	163400	28822895	906	906	906	906	0
154	20250103	163300	28822895	906	906	906	906	0
155	20250103	163200	28822895	906	906	906	906	0
156	20250103	163100	28822895	906	906	906	906	0
157	20250103	163000	28822895	906	906	906	906	0
158	20250103	162900	28822895	906	906	906	906	0
159	20250103	162800	28822895	906	906	906	906	0
160	20250103	162700	28822895	906	906	906	906	0
161	20250103	162600	28822895	906	906	906	906	0
162	20250103	162500	28822895	906	906	906	906	0
163	20250103	162400	28822895	906	906	906	906	0
164	20250103	162300	28822895	906	906	906	906	0
165	20250103	162200	28822895	906	906	906	906	0
166	20250103	162100	28822895	906	906	906	906	0
167	20250103	162000	28822895	906	906	906	906	0
168	20250103	161900	28822895	906	906	906	906	0
169	20250103	161800	28822895	906	906	906	906	0
170	20250103	161700	28822895	906	906	906	906	0
171	20250103	161600	28822895	906	906	906	906	0
172	20250103	161500	28822895	906	906	906	906	0
173	20250103	161400	28822895	906	906	906	906	0
174	20250103	161300	28822895	906	906	906	906	0
175	20250103	161200	28822895	906	906	906	906	0
176	20250103	161100	28822895	906	906	906	906	0
177	20250103	161000	28822895	906	906	906	906	0
178	20250103	160900	28822895	906	906	906	906	0
179	20250103	160800	28822895	906	906	906	906	0
180	20250103	160700	28822895	906	906	906	906	0
181	20250103	160600	28822895	906	906	906	906	0
182	20250103	160500	28822895	906	906	906	906	2366
183	20250103	160400	28822895	906	906	906	906	0
184	20250103	160300	28822895	906	906	906	906	0
185	20250103	160200	28822895	906	906	906	906	0
186	20250103	160100	28822895	906	906	906	906	0
187	20250103	160000	28822895	906	906	906	906	0
188	20250103	155900	28822895	906	906	906	906	0
189	20250103	155800	28822895	906	906	906	906	0
190	20250103	155700	28822895	906	906	906	906	0
191	20250103	155600	28822895	906	906	906	906	0
192	20250103	155500	28822895	906	906	906	906	0
193	20250103	155400	28822895	906	906	906	906	0
194	20250103	155300	28822895	906	906	906	906	0
195	20250103	155200	28822895	906	906	906	906	0
196	20250103	155100	28822895	906	906	906	906	0
197	20250103	155000	28822895	906	906	906	906	0
198	20250103	154900	28822895	906	906	906	906	0
199	20250103	154800	28822895	906	906	906	906	0
200	20250103	154700	28822895	906	906	906	906	0
201	20250103	154600	28822895	906	906	906	906	0
202	20250103	154500	28822895	906	906	906	906	0
203	20250103	154400	28822895	906	906	906	906	0
204	20250103	154300	28822895	906	906	906	906	0
205	20250103	154200	28822895	906	906	906	906	0
206	20250103	154100	28822895	906	906	906	906	0
207	20250103	154000	28822895	906	906	906	906	0
208	20250103	153900	28822895	906	906	906	906	0
209	20250103	153800	28822895	906	906	906	906	0
210	20250103	153700	28822895	906	906	906	906	0
211	20250103	153600	28822895	906	906	906	906	0
212	20250103	153500	28822895	906	906	906	906	2366
213	20250103	153400	28822895	906	906	906	906	0
214	20250103	153300	28822895	906	906	906	906	0
215	20250103	153200	28822895	906	906	906	906	0
216	20250103	153100	28822895	906	906	906	906	0
217	20250103	153000	28822895	906	906	906	906	2366
218	20250103	152900	26679299	911	911	911	911	0
219	20250103	152800	26679299	911	911	911	911	0
220	20250103	152700	26679299	911	911	911	911	0
221	20250103	152600	26679299	911	911	911	911	0
222	20250103	152500	26679299	911	911	911	911	0
223	20250103	152400	26679299	911	911	911	911	0
224	20250103	152300	26679299	911	911	911	911	0
225	20250103	152200	26679299	911	911	911	911	0
226	20250103	152100	26679299	911	911	911	911	0
227	20250103	152000	26679299	911	911	911	911	0
228	20250103	151900	26679299	911	911	911	911	0
229	20250103	151800	26679299	911	911	911	911	0
230	20250103	151700	26679299	911	911	911	911	18
231	20250103	151600	26662901	911	911	911	911	0
232	20250103	151500	26662901	911	911	911	911	0
233	20250103	151400	26662901	911	911	911	911	0
234	20250103	151300	26662901	911	911	911	911	0
235	20250103	151200	26662901	911	911	911	911	0
236	20250103	151100	26662901	911	911	911	911	1
237	20250103	151000	26661990	906	906	906	906	121
238	20250103	150900	26552364	906	906	906	906	0
239	20250103	150800	26552364	906	906	906	906	0
240	20250103	150700	26552364	906	906	906	906	0
241	20250103	150600	26552364	906	906	906	906	2
242	20250103	150500	26550552	911	911	911	911	7
243	20250103	150400	26544175	905	905	905	905	0
244	20250103	150300	26544175	905	905	905	905	0
245	20250103	150200	26544175	905	905	905	905	0
246	20250103	150100	26544175	905	905	905	905	0
247	20250103	150000	26544175	905	905	905	905	0
248	20250103	145900	26544175	905	905	905	905	0
249	20250103	145800	26544175	905	905	905	905	0
250	20250103	145700	26544175	905	905	905	905	0
251	20250103	145600	26544175	905	911	911	905	57
252	20250103	145500	26492548	911	911	911	911	0
253	20250103	145400	26492548	911	911	911	911	0
254	20250103	145300	26492548	911	911	911	911	0
255	20250103	145200	26492548	911	911	911	911	1
256	20250103	145100	26491637	905	905	905	905	0
257	20250103	145000	26491637	905	905	905	905	0
258	20250103	144900	26491637	905	905	905	905	81
259	20250103	144800	26418332	911	911	911	911	0
260	20250103	144700	26418332	911	911	911	911	7
261	20250103	144600	26411955	911	911	911	911	0
262	20250103	144500	26411955	911	911	911	911	0
263	20250103	144400	26411955	911	911	911	911	0
264	20250103	144300	26411955	911	911	911	911	0
265	20250103	144200	26411955	911	911	911	911	0
266	20250103	144100	26411955	911	911	911	911	0
267	20250103	144000	26411955	911	911	911	911	0
268	20250103	143900	26411955	911	911	911	911	0
269	20250103	143800	26411955	911	910	911	910	8
270	20250103	143700	26404668	911	911	911	911	0
271	20250103	143600	26404668	911	911	911	911	0
272	20250103	143500	26404668	911	911	911	911	0
273	20250103	143400	26404668	911	911	911	911	0
274	20250103	143300	26404668	911	911	911	911	0
275	20250103	143200	26404668	911	911	911	911	0
276	20250103	143100	26404668	911	911	911	911	0
277	20250103	143000	26404668	911	911	911	911	0
278	20250103	142900	26404668	911	911	911	911	8
279	20250103	142800	26397380	911	911	911	911	1
280	20250103	142700	26396469	904	906	906	904	7200
281	20250103	142600	19882339	912	912	912	912	1
282	20250103	142500	19881427	907	907	907	907	1000
283	20250103	142400	18974427	912	912	912	912	0
284	20250103	142300	18974427	912	912	912	912	0
285	20250103	142200	18974427	912	912	912	912	0
286	20250103	142100	18974427	912	912	912	912	0
287	20250103	142000	18974427	912	912	912	912	8
288	20250103	141900	18967131	912	912	912	912	0
289	20250103	141800	18967131	912	912	912	912	0
290	20250103	141700	18967131	912	912	912	912	0
291	20250103	141600	18967131	912	912	912	912	0
292	20250103	141500	18967131	912	912	912	912	7
293	20250103	141400	18960747	912	912	912	912	0
294	20250103	141300	18960747	912	912	912	912	0
295	20250103	141200	18960747	912	912	912	912	0
296	20250103	141100	18960747	912	908	912	908	20
297	20250103	141000	18942515	908	912	912	908	61
298	20250103	140900	18886983	912	912	912	912	0
299	20250103	140800	18886983	912	912	912	912	0
300	20250103	140700	18886983	912	912	912	912	0
301	20250103	140600	18886983	912	912	912	912	0
302	20250103	140500	18886983	912	912	912	912	0
303	20250103	140400	18886983	912	912	912	912	0
304	20250103	140300	18886983	912	912	912	912	0
305	20250103	140200	18886983	912	912	912	912	8
306	20250103	140100	18879687	912	912	912	912	0
307	20250103	140000	18879687	912	912	912	912	0
308	20250103	135900	18879687	912	912	912	912	0
309	20250103	135800	18879687	912	912	912	912	0
310	20250103	135700	18879687	912	912	912	912	0
311	20250103	135600	18879687	912	912	912	912	0
312	20250103	135500	18879687	912	912	912	912	0
313	20250103	135400	18879687	912	912	912	912	0
314	20250103	135300	18879687	912	912	912	912	8
315	20250103	135200	18872391	914	914	914	914	0
316	20250103	135100	18872391	914	914	914	914	0
317	20250103	135000	18872391	914	914	914	914	0
318	20250103	134900	18872391	914	914	914	914	0
319	20250103	134800	18872391	914	914	914	914	0
320	20250103	134700	18872391	914	914	914	914	0
321	20250103	134600	18872391	914	914	914	914	0
322	20250103	134500	18872391	914	914	914	914	1
323	20250103	134400	18871477	914	914	914	914	8
324	20250103	134300	18864165	914	914	914	914	0
325	20250103	134200	18864165	914	914	914	914	0
326	20250103	134100	18864165	914	914	914	914	0
327	20250103	134000	18864165	914	914	914	914	0
328	20250103	133900	18864165	914	914	914	914	0
329	20250103	133800	18864165	914	914	914	914	0
330	20250103	133700	18864165	914	914	914	914	0
331	20250103	133600	18864165	914	914	914	914	0
332	20250103	133500	18864165	914	914	914	914	8
333	20250103	133400	18856853	905	905	905	905	0
334	20250103	133300	18856853	905	905	905	905	0
335	20250103	133200	18856853	905	905	905	905	0
336	20250103	133100	18856853	905	905	905	905	110
337	20250103	133000	18757303	905	905	905	905	200
338	20250103	132900	18576303	905	905	905	905	0
339	20250103	132800	18576303	905	905	914	905	111
340	20250103	132700	18475839	906	906	906	906	100
341	20250103	132600	18385239	906	915	915	906	990
342	20250103	132500	17487194	910	914	914	910	600
343	20250103	132400	16941114	914	914	914	914	0
344	20250103	132300	16941114	914	914	914	914	0
345	20250103	132200	16941114	914	914	914	914	0
346	20250103	132100	16941114	914	914	914	914	2
347	20250103	132000	16939286	913	913	913	913	34
348	20250103	131900	16908244	914	914	914	914	0
349	20250103	131800	16908244	914	914	914	914	8
350	20250103	131700	16900932	915	915	915	915	8
351	20250103	131600	16893612	915	915	915	915	8
352	20250103	131500	16886292	915	915	915	915	7
353	20250103	131400	16879887	915	915	915	915	0
354	20250103	131300	16879887	915	915	915	915	0
355	20250103	131200	16879887	915	915	915	915	0
356	20250103	131100	16879887	915	915	915	915	0
357	20250103	131000	16879887	915	915	915	915	0
358	20250103	130900	16879887	915	915	915	915	0
359	20250103	130800	16879887	915	915	915	915	8
360	20250103	130700	16872567	915	915	915	915	0
361	20250103	130600	16872567	915	915	915	915	0
362	20250103	130500	16872567	915	915	915	915	0
363	20250103	130400	16872567	915	915	915	915	0
364	20250103	130300	16872567	915	915	915	915	0
365	20250103	130200	16872567	915	915	915	915	0
366	20250103	130100	16872567	915	915	915	915	8
367	20250103	130000	16865247	915	915	915	915	0
368	20250103	125900	16865247	915	915	915	915	8
369	20250103	125800	16857927	915	915	915	915	7
370	20250103	125700	16851522	915	915	915	915	0
371	20250103	125600	16851522	915	915	915	915	0
372	20250103	125500	16851522	915	915	915	915	0
373	20250103	125400	16851522	915	915	915	915	0
374	20250103	125300	16851522	915	915	915	915	0
375	20250103	125200	16851522	915	915	915	915	0
376	20250103	125100	16851522	915	915	915	915	10
377	20250103	125000	16842372	915	915	915	915	54
378	20250103	124900	16792962	915	915	915	915	500
379	20250103	124800	16335462	914	914	914	914	0
380	20250103	124700	16335462	914	914	914	914	0
381	20250103	124600	16335462	914	914	914	914	0
382	20250103	124500	16335462	914	914	914	914	0
383	20250103	124400	16335462	914	914	914	914	0
384	20250103	124300	16335462	914	914	914	914	0
385	20250103	124200	16335462	914	913	914	913	808
386	20250103	124100	15596952	914	914	914	914	0
387	20250103	124000	15596952	914	914	914	914	0
388	20250103	123900	15596952	914	914	914	914	0
389	20250103	123800	15596952	914	914	914	914	0
390	20250103	123700	15596952	914	914	914	914	0
391	20250103	123600	15596952	914	914	914	914	0
392	20250103	123500	15596952	914	914	914	914	0
393	20250103	123400	15596952	914	914	914	914	80
394	20250103	123300	15523832	914	914	914	914	8
395	20250103	123200	15516520	910	910	910	910	0
396	20250103	123100	15516520	910	910	910	910	0
397	20250103	123000	15516520	910	912	912	910	877
398	20250103	122900	14717969	912	912	912	912	0
399	20250103	122800	14717969	912	912	912	912	1
400	20250103	122700	14717057	914	914	914	914	0
401	20250103	122600	14717057	914	914	914	914	0
402	20250103	122500	14717057	914	914	914	914	0
403	20250103	122400	14717057	914	914	914	914	8
404	20250103	122300	14709745	914	914	914	914	0
405	20250103	122200	14709745	914	914	914	914	433
406	20250103	122100	14313983	914	914	914	914	374
407	20250103	122000	13972147	914	914	914	914	0
408	20250103	121900	13972147	914	914	914	914	0
409	20250103	121800	13972147	914	912	914	912	46
410	20250103	121700	13930147	911	911	911	911	0
411	20250103	121600	13930147	911	910	911	910	7611
412	20250103	121500	7004117	910	910	910	910	16
413	20250103	121400	6989557	910	910	910	910	0
414	20250103	121300	6989557	910	910	910	910	0
415	20250103	121200	6989557	910	910	910	910	0
416	20250103	121100	6989557	910	910	910	910	8
417	20250103	121000	6982277	910	910	910	910	0
418	20250103	120900	6982277	910	910	910	910	0
419	20250103	120800	6982277	910	910	910	910	0
420	20250103	120700	6982277	910	910	910	910	0
421	20250103	120600	6982277	910	910	910	910	8
422	20250103	120500	6974997	910	910	910	910	0
423	20250103	120400	6974997	910	910	910	910	0
424	20250103	120300	6974997	910	910	910	910	0
425	20250103	120200	6974997	910	910	910	910	46
426	20250103	120100	6933137	910	910	910	910	8
427	20250103	120000	6925857	910	910	910	910	0
428	20250103	115900	6925857	910	910	910	910	7
429	20250103	115800	6919487	910	910	910	910	0
430	20250103	115700	6919487	910	910	910	910	0
431	20250103	115600	6919487	910	910	910	910	0
432	20250103	115500	6919487	910	910	910	910	4
433	20250103	115400	6915847	910	910	910	910	0
434	20250103	115300	6915847	910	910	910	910	0
435	20250103	115200	6915847	910	910	910	910	0
436	20250103	115100	6915847	910	910	910	910	7
437	20250103	115000	6909477	910	910	910	910	0
438	20250103	114900	6909477	910	910	910	910	0
439	20250103	114800	6909477	910	910	910	910	0
440	20250103	114700	6909477	910	910	910	910	1
441	20250103	114600	6908567	910	910	910	910	53
442	20250103	114500	6860337	910	910	910	910	0
443	20250103	114400	6860337	910	910	910	910	1
444	20250103	114300	6859427	909	909	909	909	4
445	20250103	114200	6855791	909	909	909	909	0
446	20250103	114100	6855791	909	909	909	909	0
447	20250103	114000	6855791	909	909	909	909	7
448	20250103	113900	6849428	910	910	910	910	0
449	20250103	113800	6849428	910	910	910	910	0
450	20250103	113700	6849428	910	910	910	910	0
451	20250103	113600	6849428	910	910	910	910	0
452	20250103	113500	6849428	910	910	910	910	3
453	20250103	113400	6846698	909	909	909	909	0
454	20250103	113300	6846698	909	909	909	909	0
455	20250103	113200	6846698	909	909	909	909	187
456	20250103	113100	6676715	910	910	910	910	14
457	20250103	113000	6663975	910	910	910	910	47
458	20250103	112900	6621205	909	909	909	909	13
459	20250103	112800	6609388	909	909	909	909	0
460	20250103	112700	6609388	909	909	909	909	0
461	20250103	112600	6609388	909	909	909	909	0
462	20250103	112500	6609388	909	909	909	909	0
463	20250103	112400	6609388	909	909	909	909	0
464	20250103	112300	6609388	909	909	909	909	0
465	20250103	112200	6609388	909	909	909	909	0
466	20250103	112100	6609388	909	909	909	909	7
467	20250103	112000	6603025	909	909	909	909	0
468	20250103	111900	6603025	909	909	909	909	0
469	20250103	111800	6603025	909	909	909	909	0
470	20250103	111700	6603025	909	909	909	909	0
471	20250103	111600	6603025	909	909	909	909	8
472	20250103	111500	6595753	909	909	909	909	8
473	20250103	111400	6588481	909	909	909	909	47
474	20250103	111300	6545758	909	909	909	909	8
475	20250103	111200	6538486	909	909	909	909	1
476	20250103	111100	6537577	909	909	909	909	0
477	20250103	111000	6537577	909	909	909	909	0
478	20250103	110900	6537577	909	909	909	909	0
479	20250103	110800	6537577	909	909	909	909	0
480	20250103	110700	6537577	909	909	909	909	0
481	20250103	110600	6537577	909	909	909	909	8
482	20250103	110500	6530305	910	910	910	910	0
483	20250103	110400	6530305	910	910	910	910	0
484	20250103	110300	6530305	910	910	910	910	0
485	20250103	110200	6530305	910	910	910	910	0
486	20250103	110100	6530305	910	910	910	910	0
487	20250103	110000	6530305	910	910	910	910	0
488	20250103	105900	6530305	910	910	910	910	0
489	20250103	105800	6530305	910	910	910	910	47
490	20250103	105700	6487535	906	907	907	906	56
491	20250103	105600	6436791	908	908	908	908	30
492	20250103	105500	6409551	909	909	909	909	0
493	20250103	105400	6409551	909	909	909	909	14
494	20250103	105300	6396825	910	910	910	910	0
495	20250103	105200	6396825	910	910	910	910	0
496	20250103	105100	6396825	910	910	910	910	7
497	20250103	105000	6390455	910	910	910	910	0
498	20250103	104900	6390455	910	910	910	910	0
499	20250103	104800	6390455	910	910	910	910	0
500	20250103	104700	6390455	910	910	910	910	0
501	20250103	104600	6390455	910	910	910	910	0
502	20250103	104500	6390455	910	910	910	910	2000
503	20250103	104400	4570455	910	910	910	910	0
504	20250103	104300	4570455	910	910	910	910	0
505	20250103	104200	4570455	910	910	910	910	48
506	20250103	104100	4526775	909	909	909	909	0
507	20250103	104000	4526775	909	909	909	909	3
508	20250103	103900	4524048	910	910	910	910	0
509	20250103	103800	4524048	910	910	910	910	0
510	20250103	103700	4524048	910	910	910	910	71
511	20250103	103600	4459438	909	909	909	909	5
512	20250103	103500	4454893	910	910	910	910	0
513	20250103	103400	4454893	910	910	910	910	8
514	20250103	103300	4447613	910	910	910	910	0
515	20250103	103200	4447613	910	910	910	910	0
516	20250103	103100	4447613	910	910	910	910	0
517	20250103	103000	4447613	910	910	910	910	1
518	20250103	102900	4446703	910	910	910	910	0
519	20250103	102800	4446703	910	910	910	910	1
520	20250103	102700	4445793	910	910	910	910	0
521	20250103	102600	4445793	910	910	910	910	47
522	20250103	102500	4403023	910	910	910	910	10
523	20250103	102400	4393923	910	910	910	910	0
524	20250103	102300	4393923	910	910	910	910	25
525	20250103	102200	4371173	910	910	910	910	0
526	20250103	102100	4371173	910	910	910	910	8
527	20250103	102000	4363893	910	910	910	910	0
528	20250103	101900	4363893	910	910	910	910	1
529	20250103	101800	4362983	910	910	910	910	0
530	20250103	101700	4362983	910	910	910	910	0
531	20250103	101600	4362983	910	910	910	910	0
532	20250103	101500	4362983	910	910	910	910	8
533	20250103	101400	4355703	910	910	910	910	10
534	20250103	101300	4346603	910	910	910	910	0
535	20250103	101200	4346603	910	910	910	910	0
536	20250103	101100	4346603	910	910	910	910	0
537	20250103	101000	4346603	910	910	910	910	0
538	20250103	100900	4346603	910	910	910	910	1
539	20250103	100800	4345693	910	910	910	910	0
540	20250103	100700	4345693	910	910	910	910	0
541	20250103	100600	4345693	910	908	910	908	1315
542	20250103	100500	3149083	910	910	910	910	0
543	20250103	100400	3149083	910	910	910	910	0
544	20250103	100300	3149083	910	910	910	910	2
545	20250103	100200	3147263	910	910	910	910	0
546	20250103	100100	3147263	910	910	910	910	0
547	20250103	100000	3147263	910	910	910	910	2
548	20250103	095900	3145443	907	907	907	907	55
549	20250103	095800	3095558	910	910	910	910	0
550	20250103	095700	3095558	910	910	910	910	0
551	20250103	095600	3095558	910	910	910	910	3
552	20250103	095500	3092828	906	908	910	906	31
553	20250103	095400	3064671	907	907	907	907	0
554	20250103	095300	3064671	907	907	907	907	86
555	20250103	095200	2986669	906	906	906	906	0
556	20250103	095100	2986669	906	906	906	906	0
557	20250103	095000	2986669	906	906	906	906	0
558	20250103	094900	2986669	906	906	906	906	0
559	20250103	094800	2986669	906	906	906	906	1213
560	20250103	094700	1887691	906	906	906	906	400
561	20250103	094600	1525291	906	906	906	906	7
562	20250103	094500	1518949	906	906	906	906	4
563	20250103	094400	1515325	906	906	906	906	0
564	20250103	094300	1515325	906	906	906	906	7
565	20250103	094200	1508983	906	906	906	906	1
566	20250103	094100	1508077	906	906	906	906	9
567	20250103	094000	1499923	906	906	906	906	0
568	20250103	093900	1499923	906	906	906	906	0
569	20250103	093800	1499923	906	906	906	906	0
570	20250103	093700	1499923	906	906	906	906	0
571	20250103	093600	1499923	906	906	906	906	7
572	20250103	093500	1493581	906	906	906	906	3
573	20250103	093400	1490863	905	905	905	905	9
574	20250103	093300	1482718	905	905	905	905	133
575	20250103	093200	1362353	906	906	906	906	1
576	20250103	093100	1361447	906	906	906	906	70
577	20250103	093000	1298027	906	906	906	906	0
578	20250103	092900	1298027	906	906	906	906	0
579	20250103	092800	1298027	906	906	906	906	0
580	20250103	092700	1298027	906	906	906	906	0
581	20250103	092600	1298027	906	906	906	906	70
582	20250103	092500	1234607	905	905	905	905	0
583	20250103	092400	1234607	905	905	905	905	3
584	20250103	092300	1231892	905	906	906	905	400
585	20250103	092200	869692	906	906	906	906	0
586	20250103	092100	869692	906	906	906	906	71
587	20250103	092000	805366	906	906	906	906	0
588	20250103	091900	805366	906	906	906	906	0
589	20250103	091800	805366	906	906	906	906	0
590	20250103	091700	805366	906	906	906	906	0
591	20250103	091600	805366	906	906	906	906	0
592	20250103	091500	805366	906	906	906	906	500
593	20250103	091400	352366	905	905	905	905	0
594	20250103	091300	352366	905	905	905	905	0
595	20250103	091200	352366	905	905	905	905	0
596	20250103	091100	352366	905	905	905	905	0
597	20250103	091000	352366	905	905	905	905	2
598	20250103	090900	350556	907	907	907	907	0
599	20250103	090800	350556	907	907	907	907	55
600	20250103	090700	300671	907	907	907	907	0
601	20250103	090600	300671	907	907	907	907	4
602	20250103	090500	297043	906	906	906	906	0
603	20250103	090400	297043	906	906	906	906	0
604	20250103	090300	297043	906	906	906	906	200
605	20250103	090200	115843	907	907	907	907	1
606	20250103	090100	114936	906	906	906	906	0
607	20250103	090000	114936	906	905	906	905	127