KissMeData/018620/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190500	61150031	922	922	922	922	419
3	20250123	190400	61150031	922	922	922	922	0
4	20250123	190300	61150031	922	922	922	922	0
5	20250123	190200	61150031	922	922	922	922	0
6	20250123	190100	61150031	922	922	922	922	0
7	20250123	190000	61150031	922	922	922	922	0
8	20250123	185900	61150031	922	922	922	922	0
9	20250123	185800	61150031	922	922	922	922	0
10	20250123	185700	61150031	922	922	922	922	0
11	20250123	185600	61150031	922	922	922	922	0
12	20250123	185500	61150031	922	922	922	922	0
13	20250123	185400	61150031	922	922	922	922	0
14	20250123	185300	61150031	922	922	922	922	0
15	20250123	185200	61150031	922	922	922	922	0
16	20250123	185100	61150031	922	922	922	922	0
17	20250123	185000	61150031	922	922	922	922	0
18	20250123	184900	61150031	922	922	922	922	0
19	20250123	184800	61150031	922	922	922	922	0
20	20250123	184700	61150031	922	922	922	922	0
21	20250123	184600	61150031	922	922	922	922	0
22	20250123	184500	61150031	922	922	922	922	0
23	20250123	184400	61150031	922	922	922	922	0
24	20250123	184300	61150031	922	922	922	922	0
25	20250123	184200	61150031	922	922	922	922	0
26	20250123	184100	61150031	922	922	922	922	0
27	20250123	184000	61150031	922	922	922	922	0
28	20250123	183900	61150031	922	922	922	922	0
29	20250123	183800	61150031	922	922	922	922	0
30	20250123	183700	61150031	922	922	922	922	0
31	20250123	183600	61150031	922	922	922	922	0
32	20250123	183500	61150031	922	922	922	922	419
33	20250123	183400	61150031	922	922	922	922	0
34	20250123	183300	61150031	922	922	922	922	0
35	20250123	183200	61150031	922	922	922	922	0
36	20250123	183100	61150031	922	922	922	922	0
37	20250123	183000	61150031	922	922	922	922	0
38	20250123	182900	61150031	922	922	922	922	0
39	20250123	182800	61150031	922	922	922	922	0
40	20250123	182700	61150031	922	922	922	922	0
41	20250123	182600	61150031	922	922	922	922	0
42	20250123	182500	61150031	922	922	922	922	0
43	20250123	182400	61150031	922	922	922	922	0
44	20250123	182300	61150031	922	922	922	922	0
45	20250123	182200	61150031	922	922	922	922	0
46	20250123	182100	61150031	922	922	922	922	0
47	20250123	182000	61150031	922	922	922	922	0
48	20250123	181900	61150031	922	922	922	922	0
49	20250123	181800	61150031	922	922	922	922	0
50	20250123	181700	61150031	922	922	922	922	0
51	20250123	181600	61150031	922	922	922	922	0
52	20250123	181500	61150031	922	922	922	922	0
53	20250123	181400	61150031	922	922	922	922	0
54	20250123	181300	61150031	922	922	922	922	0
55	20250123	181200	61150031	922	922	922	922	0
56	20250123	181100	61150031	922	922	922	922	0
57	20250123	181000	61150031	922	922	922	922	0
58	20250123	180900	61150031	922	922	922	922	0
59	20250123	180800	61150031	922	922	922	922	0
60	20250123	180700	61150031	922	922	922	922	0
61	20250123	180600	61150031	922	922	922	922	0
62	20250123	180500	61150031	922	922	922	922	419
63	20250123	180400	61150031	922	922	922	922	0
64	20250123	180300	61150031	922	922	922	922	0
65	20250123	180200	61150031	922	922	922	922	0
66	20250123	180100	61150031	922	922	922	922	0
67	20250123	180000	61150031	922	922	922	922	0
68	20250123	175900	61150031	922	922	922	922	0
69	20250123	175800	61150031	922	922	922	922	0
70	20250123	175700	61150031	922	922	922	922	0
71	20250123	175600	61150031	922	922	922	922	0
72	20250123	175500	61150031	922	922	922	922	0
73	20250123	175400	61150031	922	922	922	922	0
74	20250123	175300	61150031	922	922	922	922	0
75	20250123	175200	61150031	922	922	922	922	0
76	20250123	175100	61150031	922	922	922	922	0
77	20250123	175000	61150031	922	922	922	922	0
78	20250123	174900	61150031	922	922	922	922	0
79	20250123	174800	61150031	922	922	922	922	0
80	20250123	174700	61150031	922	922	922	922	0
81	20250123	174600	61150031	922	922	922	922	0
82	20250123	174500	61150031	922	922	922	922	0
83	20250123	174400	61150031	922	922	922	922	0
84	20250123	174300	61150031	922	922	922	922	0
85	20250123	174200	61150031	922	922	922	922	0
86	20250123	174100	61150031	922	922	922	922	0
87	20250123	174000	61150031	922	922	922	922	0
88	20250123	173900	61150031	922	922	922	922	0
89	20250123	173800	61150031	922	922	922	922	0
90	20250123	173700	61150031	922	922	922	922	0
91	20250123	173600	61150031	922	922	922	922	0
92	20250123	173500	61150031	922	922	922	922	419
93	20250123	173400	61150031	922	922	922	922	0
94	20250123	173300	61150031	922	922	922	922	0
95	20250123	173200	61150031	922	922	922	922	0
96	20250123	173100	61150031	922	922	922	922	0
97	20250123	173000	61150031	922	922	922	922	0
98	20250123	172900	61150031	922	922	922	922	0
99	20250123	172800	61150031	922	922	922	922	0
100	20250123	172700	61150031	922	922	922	922	0
101	20250123	172600	61150031	922	922	922	922	0
102	20250123	172500	61150031	922	922	922	922	0
103	20250123	172400	61150031	922	922	922	922	0
104	20250123	172300	61150031	922	922	922	922	0
105	20250123	172200	61150031	922	922	922	922	0
106	20250123	172100	61150031	922	922	922	922	0
107	20250123	172000	61150031	922	922	922	922	0
108	20250123	171900	61150031	922	922	922	922	0
109	20250123	171800	61150031	922	922	922	922	0
110	20250123	171700	61150031	922	922	922	922	0
111	20250123	171600	61150031	922	922	922	922	0
112	20250123	171500	61150031	922	922	922	922	0
113	20250123	171400	61150031	922	922	922	922	0
114	20250123	171300	61150031	922	922	922	922	0
115	20250123	171200	61150031	922	922	922	922	0
116	20250123	171100	61150031	922	922	922	922	0
117	20250123	171000	61150031	922	922	922	922	0
118	20250123	170900	61150031	922	922	922	922	0
119	20250123	170800	61150031	922	922	922	922	0
120	20250123	170700	61150031	922	922	922	922	0
121	20250123	170600	61150031	922	922	922	922	0
122	20250123	170500	61150031	922	922	922	922	419
123	20250123	170400	61150031	922	922	922	922	0
124	20250123	170300	61150031	922	922	922	922	0
125	20250123	170200	61150031	922	922	922	922	0
126	20250123	170100	61150031	922	922	922	922	0
127	20250123	170000	61150031	922	922	922	922	0
128	20250123	165900	61150031	922	922	922	922	0
129	20250123	165800	61150031	922	922	922	922	0
130	20250123	165700	61150031	922	922	922	922	0
131	20250123	165600	61150031	922	922	922	922	0
132	20250123	165500	61150031	922	922	922	922	0
133	20250123	165400	61150031	922	922	922	922	0
134	20250123	165300	61150031	922	922	922	922	0
135	20250123	165200	61150031	922	922	922	922	0
136	20250123	165100	61150031	922	922	922	922	0
137	20250123	165000	61150031	922	922	922	922	0
138	20250123	164900	61150031	922	922	922	922	0
139	20250123	164800	61150031	922	922	922	922	0
140	20250123	164700	61150031	922	922	922	922	0
141	20250123	164600	61150031	922	922	922	922	0
142	20250123	164500	61150031	922	922	922	922	0
143	20250123	164400	61150031	922	922	922	922	0
144	20250123	164300	61150031	922	922	922	922	0
145	20250123	164200	61150031	922	922	922	922	0
146	20250123	164100	61150031	922	922	922	922	0
147	20250123	164000	61150031	922	922	922	922	0
148	20250123	163900	61150031	922	922	922	922	0
149	20250123	163800	61150031	922	922	922	922	0
150	20250123	163700	61150031	922	922	922	922	0
151	20250123	163600	61150031	922	922	922	922	0
152	20250123	163500	61150031	922	922	922	922	419
153	20250123	163400	61150031	922	922	922	922	0
154	20250123	163300	61150031	922	922	922	922	0
155	20250123	163200	61150031	922	922	922	922	0
156	20250123	163100	61150031	922	922	922	922	0
157	20250123	163000	61150031	922	922	922	922	0
158	20250123	162900	61150031	922	922	922	922	0
159	20250123	162800	61150031	922	922	922	922	0
160	20250123	162700	61150031	922	922	922	922	0
161	20250123	162600	61150031	922	922	922	922	0
162	20250123	162500	61150031	922	922	922	922	0
163	20250123	162400	61150031	922	922	922	922	0
164	20250123	162300	61150031	922	922	922	922	0
165	20250123	162200	61150031	922	922	922	922	0
166	20250123	162100	61150031	922	922	922	922	0
167	20250123	162000	61150031	922	922	922	922	0
168	20250123	161900	61150031	922	922	922	922	0
169	20250123	161800	61150031	922	922	922	922	0
170	20250123	161700	61150031	922	922	922	922	0
171	20250123	161600	61150031	922	922	922	922	0
172	20250123	161500	61150031	922	922	922	922	0
173	20250123	161400	61150031	922	922	922	922	0
174	20250123	161300	61150031	922	922	922	922	0
175	20250123	161200	61150031	922	922	922	922	0
176	20250123	161100	61150031	922	922	922	922	0
177	20250123	161000	61150031	922	922	922	922	0
178	20250123	160900	61150031	922	922	922	922	0
179	20250123	160800	61150031	922	922	922	922	0
180	20250123	160700	61150031	922	922	922	922	0
181	20250123	160600	61150031	922	922	922	922	0
182	20250123	160500	61150031	922	922	922	922	419
183	20250123	160400	61150031	922	922	922	922	0
184	20250123	160300	61150031	922	922	922	922	0
185	20250123	160200	61150031	922	922	922	922	0
186	20250123	160100	61150031	922	922	922	922	0
187	20250123	160000	61150031	922	922	922	922	0
188	20250123	155900	61150031	922	922	922	922	0
189	20250123	155800	61150031	922	922	922	922	0
190	20250123	155700	61150031	922	922	922	922	0
191	20250123	155600	61150031	922	922	922	922	0
192	20250123	155500	61150031	922	922	922	922	0
193	20250123	155400	61150031	922	922	922	922	0
194	20250123	155300	61150031	922	922	922	922	0
195	20250123	155200	61150031	922	922	922	922	0
196	20250123	155100	61150031	922	922	922	922	0
197	20250123	155000	61150031	922	922	922	922	0
198	20250123	154900	61150031	922	922	922	922	0
199	20250123	154800	61150031	922	922	922	922	0
200	20250123	154700	61150031	922	922	922	922	0
201	20250123	154600	61150031	922	922	922	922	0
202	20250123	154500	61150031	922	922	922	922	0
203	20250123	154400	61150031	922	922	922	922	0
204	20250123	154300	61150031	922	922	922	922	0
205	20250123	154200	61150031	922	922	922	922	0
206	20250123	154100	61150031	922	922	922	922	0
207	20250123	154000	61150031	922	922	922	922	0
208	20250123	153900	61150031	922	922	922	922	0
209	20250123	153800	61150031	922	922	922	922	0
210	20250123	153700	61150031	922	922	922	922	0
211	20250123	153600	61150031	922	922	922	922	0
212	20250123	153500	61150031	922	922	922	922	419
213	20250123	153400	61150031	922	922	922	922	0
214	20250123	153300	61150031	922	922	922	922	0
215	20250123	153200	61150031	922	922	922	922	0
216	20250123	153100	61150031	922	922	922	922	0
217	20250123	153000	61150031	922	922	922	922	419
218	20250123	152900	60763713	918	918	918	918	0
219	20250123	152800	60763713	918	918	918	918	0
220	20250123	152700	60763713	918	918	918	918	0
221	20250123	152600	60763713	918	918	918	918	0
222	20250123	152500	60763713	918	918	918	918	0
223	20250123	152400	60763713	918	918	918	918	0
224	20250123	152300	60763713	918	918	918	918	0
225	20250123	152200	60763713	918	918	918	918	0
226	20250123	152100	60763713	918	918	918	918	0
227	20250123	152000	60763713	918	918	918	918	0
228	20250123	151900	60763713	918	918	918	918	0
229	20250123	151800	60763713	918	918	918	918	0
230	20250123	151700	60763713	918	918	918	918	0
231	20250123	151600	60763713	918	918	918	918	0
232	20250123	151500	60763713	918	918	918	918	10
233	20250123	151400	60754533	922	922	922	922	0
234	20250123	151300	60754533	922	922	922	922	23
235	20250123	151200	60733327	917	917	917	917	0
236	20250123	151100	60733327	917	917	917	917	0
237	20250123	151000	60733327	917	919	919	917	500
238	20250123	150900	60274107	928	928	928	928	0
239	20250123	150800	60274107	928	928	928	928	0
240	20250123	150700	60274107	928	928	928	928	0
241	20250123	150600	60274107	928	928	928	928	0
242	20250123	150500	60274107	928	928	928	928	0
243	20250123	150400	60274107	928	928	928	928	0
244	20250123	150300	60274107	928	928	928	928	0
245	20250123	150200	60274107	928	928	928	928	0
246	20250123	150100	60274107	928	928	928	928	21
247	20250123	150000	60254619	927	926	927	926	1253
248	20250123	145900	59093444	925	921	925	921	226
249	20250123	145800	58884747	918	918	918	918	0
250	20250123	145700	58884747	918	918	918	918	0
251	20250123	145600	58884747	918	918	918	918	0
252	20250123	145500	58884747	918	918	918	918	0
253	20250123	145400	58884747	918	918	918	918	0
254	20250123	145300	58884747	918	918	918	918	129
255	20250123	145200	58766325	922	922	922	922	1
256	20250123	145100	58765403	927	927	927	927	0
257	20250123	145000	58765403	927	927	927	927	0
258	20250123	144900	58765403	927	927	927	927	0
259	20250123	144800	58765403	927	927	927	927	0
260	20250123	144700	58765403	927	927	927	927	0
261	20250123	144600	58765403	927	927	927	927	0
262	20250123	144500	58765403	927	927	927	927	0
263	20250123	144400	58765403	927	927	927	927	0
264	20250123	144300	58765403	927	927	927	927	0
265	20250123	144200	58765403	927	927	927	927	0
266	20250123	144100	58765403	927	927	927	927	0
267	20250123	144000	58765403	927	927	927	927	0
268	20250123	143900	58765403	927	927	927	927	0
269	20250123	143800	58765403	927	927	927	927	0
270	20250123	143700	58765403	927	927	927	927	7
271	20250123	143600	58758914	927	927	927	927	0
272	20250123	143500	58758914	927	927	927	927	0
273	20250123	143400	58758914	927	927	927	927	0
274	20250123	143300	58758914	927	927	927	927	0
275	20250123	143200	58758914	927	927	927	927	0
276	20250123	143100	58758914	927	927	927	927	0
277	20250123	143000	58758914	927	926	927	926	80
278	20250123	142900	58684833	917	923	927	917	1250
279	20250123	142800	57531444	915	918	918	915	1000
280	20250123	142700	56614374	924	924	924	924	0
281	20250123	142600	56614374	924	924	924	924	0
282	20250123	142500	56614374	924	924	924	924	0
283	20250123	142400	56614374	924	924	924	924	0
284	20250123	142300	56614374	924	924	924	924	0
285	20250123	142200	56614374	924	924	924	924	0
286	20250123	142100	56614374	924	924	924	924	0
287	20250123	142000	56614374	924	924	924	924	0
288	20250123	141900	56614374	924	924	924	924	0
289	20250123	141800	56614374	924	924	924	924	0
290	20250123	141700	56614374	924	924	924	924	0
291	20250123	141600	56614374	924	924	924	924	0
292	20250123	141500	56614374	924	924	924	924	0
293	20250123	141400	56614374	924	924	924	924	0
294	20250123	141300	56614374	924	924	924	924	0
295	20250123	141200	56614374	924	924	924	924	0
296	20250123	141100	56614374	924	924	924	924	0
297	20250123	141000	56614374	924	924	924	924	0
298	20250123	140900	56614374	924	924	924	924	0
299	20250123	140800	56614374	924	924	924	924	30
300	20250123	140700	56586654	924	924	924	924	1
301	20250123	140600	56585730	928	928	928	928	0
302	20250123	140500	56585730	928	928	928	928	0
303	20250123	140400	56585730	928	928	928	928	0
304	20250123	140300	56585730	928	928	928	928	0
305	20250123	140200	56585730	928	928	928	928	60
306	20250123	140100	56530050	929	926	929	926	2736
307	20250123	140000	53994725	927	916	927	913	7000
308	20250123	135900	47582830	915	915	915	915	0
309	20250123	135800	47582830	915	915	915	915	0
310	20250123	135700	47582830	915	915	915	915	0
311	20250123	135600	47582830	915	915	915	915	0
312	20250123	135500	47582830	915	915	915	915	0
313	20250123	135400	47582830	915	915	915	915	0
314	20250123	135300	47582830	915	915	915	915	0
315	20250123	135200	47582830	915	915	915	915	20
316	20250123	135100	47564530	915	915	915	915	0
317	20250123	135000	47564530	915	915	915	915	0
318	20250123	134900	47564530	915	915	915	915	0
319	20250123	134800	47564530	915	918	918	915	1100
320	20250123	134700	46557179	923	923	923	923	0
321	20250123	134600	46557179	923	923	923	923	0
322	20250123	134500	46557179	923	923	923	923	0
323	20250123	134400	46557179	923	923	923	923	0
324	20250123	134300	46557179	923	923	923	923	0
325	20250123	134200	46557179	923	923	923	923	1
326	20250123	134100	46556256	918	918	918	918	0
327	20250123	134000	46556256	918	918	918	918	250
328	20250123	133900	46326756	925	925	925	925	0
329	20250123	133800	46326756	925	925	925	925	0
330	20250123	133700	46326756	925	925	925	925	492
331	20250123	133600	45871656	925	925	925	925	32
332	20250123	133500	45842056	925	925	925	925	0
333	20250123	133400	45842056	925	925	925	925	0
334	20250123	133300	45842056	925	925	925	925	0
335	20250123	133200	45842056	925	925	925	925	0
336	20250123	133100	45842056	925	922	925	922	473
337	20250123	133000	45404852	925	925	925	925	0
338	20250123	132900	45404852	925	925	925	925	0
339	20250123	132800	45404852	925	925	925	925	0
340	20250123	132700	45404852	925	925	925	925	0
341	20250123	132600	45404852	925	925	925	925	0
342	20250123	132500	45404852	925	925	925	925	0
343	20250123	132400	45404852	925	925	925	925	0
344	20250123	132300	45404852	925	925	925	925	0
345	20250123	132200	45404852	925	925	925	925	10
346	20250123	132100	45395602	929	929	929	929	0
347	20250123	132000	45395602	929	929	929	929	0
348	20250123	131900	45395602	929	929	929	929	0
349	20250123	131800	45395602	929	929	929	929	0
350	20250123	131700	45395602	929	928	930	928	1294
351	20250123	131600	44193044	929	926	929	926	1461
352	20250123	131500	42837643	925	921	926	921	6769
353	20250123	131400	36582620	921	916	921	916	12128
354	20250123	131300	25452923	915	915	915	915	0
355	20250123	131200	25452923	915	914	915	914	195
356	20250123	131100	25274505	913	913	913	913	7
357	20250123	131000	25268114	913	912	913	912	4657
358	20250123	130900	21020577	912	912	912	912	0
359	20250123	130800	21020577	912	912	912	912	3
360	20250123	130700	21017841	911	911	911	911	0
361	20250123	130600	21017841	911	911	911	911	1007
362	20250123	130500	20100464	912	913	913	912	5537
363	20250123	130400	15049670	913	913	913	913	0
364	20250123	130300	15049670	913	913	913	913	0
365	20250123	130200	15049670	913	913	913	913	0
366	20250123	130100	15049670	913	913	913	913	7
367	20250123	130000	15043279	913	913	913	913	0
368	20250123	125900	15043279	913	913	913	913	0
369	20250123	125800	15043279	913	913	913	913	6
370	20250123	125700	15037801	913	913	913	913	0
371	20250123	125600	15037801	913	913	913	913	0
372	20250123	125500	15037801	913	913	913	913	0
373	20250123	125400	15037801	913	913	913	913	0
374	20250123	125300	15037801	913	913	913	913	0
375	20250123	125200	15037801	913	913	913	913	0
376	20250123	125100	15037801	913	914	914	913	21
377	20250123	125000	15018627	914	914	914	914	0
378	20250123	124900	15018627	914	914	914	914	0
379	20250123	124800	15018627	914	914	914	914	0
380	20250123	124700	15018627	914	914	914	914	0
381	20250123	124600	15018627	914	914	914	914	6
382	20250123	124500	15013143	913	913	913	913	0
383	20250123	124400	15013143	913	913	913	913	0
384	20250123	124300	15013143	913	913	913	913	0
385	20250123	124200	15013143	913	913	913	913	0
386	20250123	124100	15013143	913	913	913	913	0
387	20250123	124000	15013143	913	913	913	913	0
388	20250123	123900	15013143	913	913	913	913	0
389	20250123	123800	15013143	913	913	913	913	0
390	20250123	123700	15013143	913	913	913	913	0
391	20250123	123600	15013143	913	913	913	913	7
392	20250123	123500	15006752	915	915	915	915	0
393	20250123	123400	15006752	915	915	915	915	0
394	20250123	123300	15006752	915	915	915	915	0
395	20250123	123200	15006752	915	915	915	915	0
396	20250123	123100	15006752	915	915	915	915	0
397	20250123	123000	15006752	915	915	915	915	0
398	20250123	122900	15006752	915	915	915	915	0
399	20250123	122800	15006752	915	915	915	915	40
400	20250123	122700	14970152	913	913	913	913	0
401	20250123	122600	14970152	913	913	913	913	0
402	20250123	122500	14970152	913	913	913	913	0
403	20250123	122400	14970152	913	913	913	913	1377
404	20250123	122300	13712951	914	914	914	914	0
405	20250123	122200	13712951	914	914	914	914	580
406	20250123	122100	13182831	914	914	914	914	7
407	20250123	122000	13176433	914	914	914	914	0
408	20250123	121900	13176433	914	914	914	914	0
409	20250123	121800	13176433	914	914	914	914	0
410	20250123	121700	13176433	914	914	914	914	0
411	20250123	121600	13176433	914	914	914	914	7
412	20250123	121500	13170035	914	914	914	914	0
413	20250123	121400	13170035	914	914	914	914	0
414	20250123	121300	13170035	914	914	914	914	0
415	20250123	121200	13170035	914	914	914	914	0
416	20250123	121100	13170035	914	914	914	914	7
417	20250123	121000	13163637	915	915	915	915	0
418	20250123	120900	13163637	915	915	915	915	0
419	20250123	120800	13163637	915	915	915	915	0
420	20250123	120700	13163637	915	915	915	915	1
421	20250123	120600	13162722	914	914	914	914	7
422	20250123	120500	13156324	914	914	914	914	0
423	20250123	120400	13156324	914	914	914	914	0
424	20250123	120300	13156324	914	914	914	914	7
425	20250123	120200	13149926	914	914	914	914	0
426	20250123	120100	13149926	914	914	914	914	0
427	20250123	120000	13149926	914	914	914	914	82
428	20250123	115900	13074978	915	915	915	915	1
429	20250123	115800	13074063	916	916	916	916	0
430	20250123	115700	13074063	916	916	916	916	0
431	20250123	115600	13074063	916	916	916	916	0
432	20250123	115500	13074063	916	916	916	916	0
433	20250123	115400	13074063	916	916	916	916	0
434	20250123	115300	13074063	916	916	916	916	0
435	20250123	115200	13074063	916	916	916	916	0
436	20250123	115100	13074063	916	916	916	916	0
437	20250123	115000	13074063	916	916	916	916	0
438	20250123	114900	13074063	916	916	916	916	0
439	20250123	114800	13074063	916	916	916	916	0
440	20250123	114700	13074063	916	916	916	916	0
441	20250123	114600	13074063	916	916	916	916	0
442	20250123	114500	13074063	916	916	916	916	0
443	20250123	114400	13074063	916	916	916	916	0
444	20250123	114300	13074063	916	916	916	916	0
445	20250123	114200	13074063	916	916	916	916	0
446	20250123	114100	13074063	916	916	916	916	0
447	20250123	114000	13074063	916	916	916	916	0
448	20250123	113900	13074063	916	916	916	916	0
449	20250123	113800	13074063	916	916	916	916	0
450	20250123	113700	13074063	916	916	916	916	0
451	20250123	113600	13074063	916	916	916	916	0
452	20250123	113500	13074063	916	916	916	916	0
453	20250123	113400	13074063	916	916	916	916	0
454	20250123	113300	13074063	916	916	916	916	0
455	20250123	113200	13074063	916	916	916	916	0
456	20250123	113100	13074063	916	916	916	916	0
457	20250123	113000	13074063	916	916	916	916	0
458	20250123	112900	13074063	916	916	916	916	0
459	20250123	112800	13074063	916	916	916	916	0
460	20250123	112700	13074063	916	916	916	916	0
461	20250123	112600	13074063	916	916	916	916	0
462	20250123	112500	13074063	916	916	916	916	0
463	20250123	112400	13074063	916	916	916	916	245
464	20250123	112300	12849643	917	917	917	917	1
465	20250123	112200	12848726	917	917	917	917	0
466	20250123	112100	12848726	917	917	917	917	0
467	20250123	112000	12848726	917	917	917	917	0
468	20250123	111900	12848726	917	917	917	917	0
469	20250123	111800	12848726	917	917	917	917	0
470	20250123	111700	12848726	917	917	917	917	0
471	20250123	111600	12848726	917	917	917	917	0
472	20250123	111500	12848726	917	917	917	917	0
473	20250123	111400	12848726	917	917	917	917	0
474	20250123	111300	12848726	917	917	917	917	0
475	20250123	111200	12848726	917	917	917	917	0
476	20250123	111100	12848726	917	917	917	917	0
477	20250123	111000	12848726	917	917	917	917	0
478	20250123	110900	12848726	917	917	917	917	0
479	20250123	110800	12848726	917	917	917	917	0
480	20250123	110700	12848726	917	917	917	917	0
481	20250123	110600	12848726	917	917	917	917	0
482	20250123	110500	12848726	917	917	917	917	0
483	20250123	110400	12848726	917	917	917	917	0
484	20250123	110300	12848726	917	917	917	917	1421
485	20250123	110200	11545669	916	916	916	916	0
486	20250123	110100	11545669	916	916	916	916	0
487	20250123	110000	11545669	916	916	916	916	0
488	20250123	105900	11545669	916	916	916	916	0
489	20250123	105800	11545669	916	916	916	916	0
490	20250123	105700	11545669	916	916	916	916	0
491	20250123	105600	11545669	916	916	916	916	6
492	20250123	105500	11540173	917	917	917	917	0
493	20250123	105400	11540173	917	917	917	917	0
494	20250123	105300	11540173	917	917	917	917	0
495	20250123	105200	11540173	917	917	917	917	4
496	20250123	105100	11536505	916	916	916	916	6
497	20250123	105000	11531009	916	916	916	916	0
498	20250123	104900	11531009	916	916	916	916	0
499	20250123	104800	11531009	916	917	917	916	18
500	20250123	104700	11514517	916	916	916	916	0
501	20250123	104600	11514517	916	916	916	916	0
502	20250123	104500	11514517	916	916	916	916	0
503	20250123	104400	11514517	916	916	916	916	0
504	20250123	104300	11514517	916	916	916	916	0
505	20250123	104200	11514517	916	916	916	916	0
506	20250123	104100	11514517	916	916	916	916	0
507	20250123	104000	11514517	916	916	916	916	0
508	20250123	103900	11514517	916	916	916	916	0
509	20250123	103800	11514517	916	916	916	916	0
510	20250123	103700	11514517	916	916	916	916	0
511	20250123	103600	11514517	916	916	916	916	7
512	20250123	103500	11508105	916	916	916	916	0
513	20250123	103400	11508105	916	916	916	916	1
514	20250123	103300	11507189	916	916	916	916	0
515	20250123	103200	11507189	916	916	916	916	548
516	20250123	103100	11005221	916	916	916	916	21
517	20250123	103000	10985985	916	916	916	916	0
518	20250123	102900	10985985	916	916	916	916	0
519	20250123	102800	10985985	916	916	916	916	0
520	20250123	102700	10985985	916	916	916	916	0
521	20250123	102600	10985985	916	916	916	916	0
522	20250123	102500	10985985	916	916	916	916	0
523	20250123	102400	10985985	916	916	916	916	163
524	20250123	102300	10836677	916	916	916	916	0
525	20250123	102200	10836677	916	916	916	916	0
526	20250123	102100	10836677	916	916	916	916	0
527	20250123	102000	10836677	916	916	916	916	1
528	20250123	101900	10835761	916	916	916	916	0
529	20250123	101800	10835761	916	916	916	916	0
530	20250123	101700	10835761	916	916	916	916	0
531	20250123	101600	10835761	916	916	916	916	0
532	20250123	101500	10835761	916	916	916	916	0
533	20250123	101400	10835761	916	916	916	916	0
534	20250123	101300	10835761	916	916	916	916	101
535	20250123	101200	10743245	917	917	917	917	0
536	20250123	101100	10743245	917	917	917	917	0
537	20250123	101000	10743245	917	917	917	917	0
538	20250123	100900	10743245	917	917	917	917	15
539	20250123	100800	10729490	917	917	917	917	2
540	20250123	100700	10727656	918	918	918	918	0
541	20250123	100600	10727656	918	918	918	918	0
542	20250123	100500	10727656	918	918	918	918	14
543	20250123	100400	10714804	918	917	918	917	25
544	20250123	100300	10691861	918	918	918	918	0
545	20250123	100200	10691861	918	918	918	918	0
546	20250123	100100	10691861	918	918	918	918	0
547	20250123	100000	10691861	918	914	918	914	55
548	20250123	095900	10641375	918	918	918	918	1
549	20250123	095800	10640457	918	918	918	918	0
550	20250123	095700	10640457	918	918	918	918	0
551	20250123	095600	10640457	918	916	918	916	13
552	20250123	095500	10628541	913	913	913	913	0
553	20250123	095400	10628541	913	913	913	913	0
554	20250123	095300	10628541	913	914	914	913	1000
555	20250123	095200	9715481	918	918	918	918	0
556	20250123	095100	9715481	918	918	918	918	0
557	20250123	095000	9715481	918	915	918	915	442
558	20250123	094900	9311006	915	915	915	915	0
559	20250123	094800	9311006	915	913	915	913	327
560	20250123	094700	9012146	912	912	912	912	13
561	20250123	094600	9000290	912	912	912	912	7
562	20250123	094500	8993906	913	913	913	913	2
563	20250123	094400	8992080	914	914	914	914	0
564	20250123	094300	8992080	914	914	914	914	1
565	20250123	094200	8991166	913	913	913	913	0
566	20250123	094100	8991166	913	913	913	913	0
567	20250123	094000	8991166	913	913	913	913	0
568	20250123	093900	8991166	913	913	913	913	18
569	20250123	093800	8974732	913	913	913	913	0
570	20250123	093700	8974732	913	913	913	913	0
571	20250123	093600	8974732	913	913	913	913	2
572	20250123	093500	8972906	912	912	912	912	0
573	20250123	093400	8972906	912	912	912	912	0
574	20250123	093300	8972906	912	912	912	912	0
575	20250123	093200	8972906	912	912	912	912	0
576	20250123	093100	8972906	912	912	912	912	7
577	20250123	093000	8966522	913	913	913	913	0
578	20250123	092900	8966522	913	913	913	913	0
579	20250123	092800	8966522	913	913	913	913	0
580	20250123	092700	8966522	913	913	913	913	0
581	20250123	092600	8966522	913	913	913	913	0
582	20250123	092500	8966522	913	913	913	913	0
583	20250123	092400	8966522	913	913	913	913	0
584	20250123	092300	8966522	913	913	913	913	0
585	20250123	092200	8966522	913	913	913	913	0
586	20250123	092100	8966522	913	913	913	913	0
587	20250123	092000	8966522	913	913	913	913	2786
588	20250123	091900	6422904	913	913	913	913	0
589	20250123	091800	6422904	913	913	913	913	5693
590	20250123	091700	1225195	914	914	914	914	0
591	20250123	091600	1225195	914	914	914	914	0
592	20250123	091500	1225195	914	914	914	914	1
593	20250123	091400	1224281	914	914	914	914	0
594	20250123	091300	1224281	914	914	914	914	1
595	20250123	091200	1223367	913	913	913	913	0
596	20250123	091100	1223367	913	913	913	913	600
597	20250123	091000	675567	913	913	913	913	0
598	20250123	090900	675567	913	913	913	913	0
599	20250123	090800	675567	913	913	913	913	11
600	20250123	090700	665524	914	914	914	914	0
601	20250123	090600	665524	914	914	914	914	100
602	20250123	090500	574124	913	913	913	913	0
603	20250123	090400	574124	913	913	913	913	0
604	20250123	090300	574124	913	913	913	913	0
605	20250123	090200	574124	913	913	913	913	0
606	20250123	090100	574124	913	913	913	913	476
607	20250123	090000	139536	912	912	912	912	153