KissMeData/018620/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	190400	52917340	928	928	928	928	726
3	20250107	190300	52917340	928	928	928	928	0
4	20250107	190200	52917340	928	928	928	928	0
5	20250107	190100	52917340	928	928	928	928	0
6	20250107	190000	52917340	928	928	928	928	0
7	20250107	185900	52917340	928	928	928	928	0
8	20250107	185800	52917340	928	928	928	928	0
9	20250107	185700	52917340	928	928	928	928	0
10	20250107	185600	52917340	928	928	928	928	0
11	20250107	185500	52917340	928	928	928	928	0
12	20250107	185400	52917340	928	928	928	928	0
13	20250107	185300	52917340	928	928	928	928	0
14	20250107	185200	52917340	928	928	928	928	0
15	20250107	185100	52917340	928	928	928	928	0
16	20250107	185000	52917340	928	928	928	928	0
17	20250107	184900	52917340	928	928	928	928	0
18	20250107	184800	52917340	928	928	928	928	0
19	20250107	184700	52917340	928	928	928	928	0
20	20250107	184600	52917340	928	928	928	928	0
21	20250107	184500	52917340	928	928	928	928	0
22	20250107	184400	52917340	928	928	928	928	0
23	20250107	184300	52917340	928	928	928	928	0
24	20250107	184200	52917340	928	928	928	928	0
25	20250107	184100	52917340	928	928	928	928	0
26	20250107	184000	52917340	928	928	928	928	0
27	20250107	183900	52917340	928	928	928	928	0
28	20250107	183800	52917340	928	928	928	928	0
29	20250107	183700	52917340	928	928	928	928	0
30	20250107	183600	52917340	928	928	928	928	0
31	20250107	183500	52917340	928	928	928	928	0
32	20250107	183400	52917340	928	928	928	928	726
33	20250107	183300	52917340	928	928	928	928	0
34	20250107	183200	52917340	928	928	928	928	0
35	20250107	183100	52917340	928	928	928	928	0
36	20250107	183000	52917340	928	928	928	928	0
37	20250107	182900	52917340	928	928	928	928	0
38	20250107	182800	52917340	928	928	928	928	0
39	20250107	182700	52917340	928	928	928	928	0
40	20250107	182600	52917340	928	928	928	928	0
41	20250107	182500	52917340	928	928	928	928	0
42	20250107	182400	52917340	928	928	928	928	0
43	20250107	182300	52917340	928	928	928	928	0
44	20250107	182200	52917340	928	928	928	928	0
45	20250107	182100	52917340	928	928	928	928	0
46	20250107	182000	52917340	928	928	928	928	0
47	20250107	181900	52917340	928	928	928	928	0
48	20250107	181800	52917340	928	928	928	928	0
49	20250107	181700	52917340	928	928	928	928	0
50	20250107	181600	52917340	928	928	928	928	0
51	20250107	181500	52917340	928	928	928	928	0
52	20250107	181400	52917340	928	928	928	928	0
53	20250107	181300	52917340	928	928	928	928	0
54	20250107	181200	52917340	928	928	928	928	0
55	20250107	181100	52917340	928	928	928	928	0
56	20250107	181000	52917340	928	928	928	928	0
57	20250107	180900	52917340	928	928	928	928	0
58	20250107	180800	52917340	928	928	928	928	0
59	20250107	180700	52917340	928	928	928	928	0
60	20250107	180600	52917340	928	928	928	928	0
61	20250107	180500	52917340	928	928	928	928	0
62	20250107	180400	52917340	928	928	928	928	726
63	20250107	180300	52917340	928	928	928	928	0
64	20250107	180200	52917340	928	928	928	928	0
65	20250107	180100	52917340	928	928	928	928	0
66	20250107	180000	52917340	928	928	928	928	0
67	20250107	175900	52917340	928	928	928	928	0
68	20250107	175800	52917340	928	928	928	928	0
69	20250107	175700	52917340	928	928	928	928	0
70	20250107	175600	52917340	928	928	928	928	0
71	20250107	175500	52917340	928	928	928	928	0
72	20250107	175400	52917340	928	928	928	928	0
73	20250107	175300	52917340	928	928	928	928	0
74	20250107	175200	52917340	928	928	928	928	0
75	20250107	175100	52917340	928	928	928	928	0
76	20250107	175000	52917340	928	928	928	928	0
77	20250107	174900	52917340	928	928	928	928	0
78	20250107	174800	52917340	928	928	928	928	0
79	20250107	174700	52917340	928	928	928	928	0
80	20250107	174600	52917340	928	928	928	928	0
81	20250107	174500	52917340	928	928	928	928	0
82	20250107	174400	52917340	928	928	928	928	0
83	20250107	174300	52917340	928	928	928	928	0
84	20250107	174200	52917340	928	928	928	928	0
85	20250107	174100	52917340	928	928	928	928	0
86	20250107	174000	52917340	928	928	928	928	0
87	20250107	173900	52917340	928	928	928	928	0
88	20250107	173800	52917340	928	928	928	928	0
89	20250107	173700	52917340	928	928	928	928	0
90	20250107	173600	52917340	928	928	928	928	0
91	20250107	173500	52917340	928	928	928	928	0
92	20250107	173400	52917340	928	928	928	928	726
93	20250107	173300	52917340	928	928	928	928	0
94	20250107	173200	52917340	928	928	928	928	0
95	20250107	173100	52917340	928	928	928	928	0
96	20250107	173000	52917340	928	928	928	928	0
97	20250107	172900	52917340	928	928	928	928	0
98	20250107	172800	52917340	928	928	928	928	0
99	20250107	172700	52917340	928	928	928	928	0
100	20250107	172600	52917340	928	928	928	928	0
101	20250107	172500	52917340	928	928	928	928	0
102	20250107	172400	52917340	928	928	928	928	0
103	20250107	172300	52917340	928	928	928	928	0
104	20250107	172200	52917340	928	928	928	928	0
105	20250107	172100	52917340	928	928	928	928	0
106	20250107	172000	52917340	928	928	928	928	0
107	20250107	171900	52917340	928	928	928	928	0
108	20250107	171800	52917340	928	928	928	928	0
109	20250107	171700	52917340	928	928	928	928	0
110	20250107	171600	52917340	928	928	928	928	0
111	20250107	171500	52917340	928	928	928	928	0
112	20250107	171400	52917340	928	928	928	928	0
113	20250107	171300	52917340	928	928	928	928	0
114	20250107	171200	52917340	928	928	928	928	0
115	20250107	171100	52917340	928	928	928	928	0
116	20250107	171000	52917340	928	928	928	928	0
117	20250107	170900	52917340	928	928	928	928	0
118	20250107	170800	52917340	928	928	928	928	0
119	20250107	170700	52917340	928	928	928	928	0
120	20250107	170600	52917340	928	928	928	928	0
121	20250107	170500	52917340	928	928	928	928	0
122	20250107	170400	52917340	928	928	928	928	726
123	20250107	170300	52917340	928	928	928	928	0
124	20250107	170200	52917340	928	928	928	928	0
125	20250107	170100	52917340	928	928	928	928	0
126	20250107	170000	52917340	928	928	928	928	0
127	20250107	165900	52917340	928	928	928	928	0
128	20250107	165800	52917340	928	928	928	928	0
129	20250107	165700	52917340	928	928	928	928	0
130	20250107	165600	52917340	928	928	928	928	0
131	20250107	165500	52917340	928	928	928	928	0
132	20250107	165400	52917340	928	928	928	928	0
133	20250107	165300	52917340	928	928	928	928	0
134	20250107	165200	52917340	928	928	928	928	0
135	20250107	165100	52917340	928	928	928	928	0
136	20250107	165000	52917340	928	928	928	928	0
137	20250107	164900	52917340	928	928	928	928	0
138	20250107	164800	52917340	928	928	928	928	0
139	20250107	164700	52917340	928	928	928	928	0
140	20250107	164600	52917340	928	928	928	928	0
141	20250107	164500	52917340	928	928	928	928	0
142	20250107	164400	52917340	928	928	928	928	0
143	20250107	164300	52917340	928	928	928	928	0
144	20250107	164200	52917340	928	928	928	928	0
145	20250107	164100	52917340	928	928	928	928	0
146	20250107	164000	52917340	928	928	928	928	0
147	20250107	163900	52917340	928	928	928	928	0
148	20250107	163800	52917340	928	928	928	928	0
149	20250107	163700	52917340	928	928	928	928	0
150	20250107	163600	52917340	928	928	928	928	0
151	20250107	163500	52917340	928	928	928	928	0
152	20250107	163400	52917340	928	928	928	928	726
153	20250107	163300	52917340	928	928	928	928	0
154	20250107	163200	52917340	928	928	928	928	0
155	20250107	163100	52917340	928	928	928	928	0
156	20250107	163000	52917340	928	928	928	928	0
157	20250107	162900	52917340	928	928	928	928	0
158	20250107	162800	52917340	928	928	928	928	0
159	20250107	162700	52917340	928	928	928	928	0
160	20250107	162600	52917340	928	928	928	928	0
161	20250107	162500	52917340	928	928	928	928	0
162	20250107	162400	52917340	928	928	928	928	0
163	20250107	162300	52917340	928	928	928	928	0
164	20250107	162200	52917340	928	928	928	928	0
165	20250107	162100	52917340	928	928	928	928	0
166	20250107	162000	52917340	928	928	928	928	0
167	20250107	161900	52917340	928	928	928	928	0
168	20250107	161800	52917340	928	928	928	928	0
169	20250107	161700	52917340	928	928	928	928	0
170	20250107	161600	52917340	928	928	928	928	0
171	20250107	161500	52917340	928	928	928	928	0
172	20250107	161400	52917340	928	928	928	928	0
173	20250107	161300	52917340	928	928	928	928	0
174	20250107	161200	52917340	928	928	928	928	0
175	20250107	161100	52917340	928	928	928	928	0
176	20250107	161000	52917340	928	928	928	928	0
177	20250107	160900	52917340	928	928	928	928	0
178	20250107	160800	52917340	928	928	928	928	0
179	20250107	160700	52917340	928	928	928	928	0
180	20250107	160600	52917340	928	928	928	928	0
181	20250107	160500	52917340	928	928	928	928	0
182	20250107	160400	52917340	928	928	928	928	726
183	20250107	160300	52917340	928	928	928	928	0
184	20250107	160200	52917340	928	928	928	928	0
185	20250107	160100	52917340	928	928	928	928	0
186	20250107	160000	52917340	928	928	928	928	0
187	20250107	155900	52917340	928	928	928	928	0
188	20250107	155800	52917340	928	928	928	928	0
189	20250107	155700	52917340	928	928	928	928	0
190	20250107	155600	52917340	928	928	928	928	0
191	20250107	155500	52917340	928	928	928	928	0
192	20250107	155400	52917340	928	928	928	928	0
193	20250107	155300	52917340	928	928	928	928	0
194	20250107	155200	52917340	928	928	928	928	0
195	20250107	155100	52917340	928	928	928	928	0
196	20250107	155000	52917340	928	928	928	928	0
197	20250107	154900	52917340	928	928	928	928	0
198	20250107	154800	52917340	928	928	928	928	0
199	20250107	154700	52917340	928	928	928	928	0
200	20250107	154600	52917340	928	928	928	928	0
201	20250107	154500	52917340	928	928	928	928	0
202	20250107	154400	52917340	928	928	928	928	0
203	20250107	154300	52917340	928	928	928	928	0
204	20250107	154200	52917340	928	928	928	928	0
205	20250107	154100	52917340	928	928	928	928	0
206	20250107	154000	52917340	928	928	928	928	0
207	20250107	153900	52917340	928	928	928	928	0
208	20250107	153800	52917340	928	928	928	928	0
209	20250107	153700	52917340	928	928	928	928	0
210	20250107	153600	52917340	928	928	928	928	0
211	20250107	153500	52917340	928	928	928	928	0
212	20250107	153400	52917340	928	928	928	928	726
213	20250107	153300	52917340	928	928	928	928	0
214	20250107	153200	52917340	928	928	928	928	0
215	20250107	153100	52917340	928	928	928	928	0
216	20250107	153000	52917340	928	928	928	928	726
217	20250107	152900	52243612	927	927	927	927	0
218	20250107	152800	52243612	927	927	927	927	0
219	20250107	152700	52243612	927	927	927	927	0
220	20250107	152600	52243612	927	927	927	927	0
221	20250107	152500	52243612	927	927	927	927	0
222	20250107	152400	52243612	927	927	927	927	0
223	20250107	152300	52243612	927	927	927	927	0
224	20250107	152200	52243612	927	927	927	927	0
225	20250107	152100	52243612	927	927	927	927	0
226	20250107	152000	52243612	927	927	927	927	0
227	20250107	151900	52243612	927	927	927	927	0
228	20250107	151800	52243612	927	927	927	927	0
229	20250107	151700	52243612	927	927	927	927	0
230	20250107	151600	52243612	927	927	927	927	0
231	20250107	151500	52243612	927	927	927	927	1
232	20250107	151400	52242685	923	923	923	923	0
233	20250107	151300	52242685	923	923	923	923	0
234	20250107	151200	52242685	923	923	923	923	0
235	20250107	151100	52242685	923	923	923	923	0
236	20250107	151000	52242685	923	925	925	923	625
237	20250107	150900	51664919	927	927	927	927	31
238	20250107	150800	51636182	927	927	927	927	0
239	20250107	150700	51636182	927	927	927	927	2
240	20250107	150600	51634328	925	925	925	925	108
241	20250107	150500	51534428	925	925	925	925	0
242	20250107	150400	51534428	925	925	925	925	0
243	20250107	150300	51534428	925	925	925	925	0
244	20250107	150200	51534428	925	925	925	925	0
245	20250107	150100	51534428	925	925	925	925	0
246	20250107	150000	51534428	925	925	925	925	1
247	20250107	145900	51533503	924	924	924	924	0
248	20250107	145800	51533503	924	925	925	924	111
249	20250107	145700	51430839	927	927	927	927	0
250	20250107	145600	51430839	927	927	927	927	0
251	20250107	145500	51430839	927	927	927	927	0
252	20250107	145400	51430839	927	927	927	927	0
253	20250107	145300	51430839	927	927	927	927	0
254	20250107	145200	51430839	927	927	927	927	0
255	20250107	145100	51430839	927	927	927	927	0
256	20250107	145000	51430839	927	927	927	927	0
257	20250107	144900	51430839	927	927	927	927	0
258	20250107	144800	51430839	927	927	927	927	0
259	20250107	144700	51430839	927	927	927	927	0
260	20250107	144600	51430839	927	927	927	927	0
261	20250107	144500	51430839	927	927	927	927	0
262	20250107	144400	51430839	927	927	927	927	0
263	20250107	144300	51430839	927	927	927	927	0
264	20250107	144200	51430839	927	927	927	927	0
265	20250107	144100	51430839	927	927	927	927	0
266	20250107	144000	51430839	927	927	927	927	0
267	20250107	143900	51430839	927	927	927	927	5
268	20250107	143800	51426204	924	924	924	924	0
269	20250107	143700	51426204	924	924	924	924	0
270	20250107	143600	51426204	924	924	924	924	0
271	20250107	143500	51426204	924	924	924	924	0
272	20250107	143400	51426204	924	924	924	924	0
273	20250107	143300	51426204	924	924	924	924	0
274	20250107	143200	51426204	924	924	924	924	0
275	20250107	143100	51426204	924	924	924	924	0
276	20250107	143000	51426204	924	924	924	924	0
277	20250107	142900	51426204	924	924	924	924	0
278	20250107	142800	51426204	924	924	924	924	500
279	20250107	142700	50964204	927	927	927	927	0
280	20250107	142600	50964204	927	925	927	924	3211
281	20250107	142500	47996394	927	927	927	927	0
282	20250107	142400	47996394	927	927	927	927	0
283	20250107	142300	47996394	927	925	927	925	201
284	20250107	142200	47810069	926	926	926	926	800
285	20250107	142100	47069269	927	927	927	927	500
286	20250107	142000	46605769	927	927	927	927	0
287	20250107	141900	46605769	927	927	927	927	0
288	20250107	141800	46605769	927	927	927	927	0
289	20250107	141700	46605769	927	927	927	927	1
290	20250107	141600	46604842	927	927	927	927	0
291	20250107	141500	46604842	927	927	927	927	0
292	20250107	141400	46604842	927	927	927	927	0
293	20250107	141300	46604842	927	927	927	927	8
294	20250107	141200	46597426	927	927	927	927	0
295	20250107	141100	46597426	927	927	927	927	0
296	20250107	141000	46597426	927	927	927	927	0
297	20250107	140900	46597426	927	927	927	927	0
298	20250107	140800	46597426	927	927	927	927	0
299	20250107	140700	46597426	927	927	927	927	0
300	20250107	140600	46597426	927	927	927	927	0
301	20250107	140500	46597426	927	927	927	927	240
302	20250107	140400	46374946	924	924	924	924	863
303	20250107	140300	45577534	924	924	924	924	1100
304	20250107	140200	44561134	927	927	927	927	0
305	20250107	140100	44561134	927	927	927	927	0
306	20250107	140000	44561134	927	927	927	927	0
307	20250107	135900	44561134	927	925	927	925	2
308	20250107	135800	44559282	925	925	925	925	0
309	20250107	135700	44559282	925	925	925	925	0
310	20250107	135600	44559282	925	925	925	925	99
311	20250107	135500	44467707	928	928	928	928	0
312	20250107	135400	44467707	928	928	928	928	0
313	20250107	135300	44467707	928	928	928	928	0
314	20250107	135200	44467707	928	928	928	928	0
315	20250107	135100	44467707	928	928	928	928	0
316	20250107	135000	44467707	928	928	928	928	0
317	20250107	134900	44467707	928	928	928	928	0
318	20250107	134800	44467707	928	928	928	928	0
319	20250107	134700	44467707	928	928	928	928	0
320	20250107	134600	44467707	928	928	928	928	0
321	20250107	134500	44467707	928	925	928	925	333
322	20250107	134400	44159034	925	925	925	925	50
323	20250107	134300	44112784	925	925	925	925	0
324	20250107	134200	44112784	925	925	925	925	14
325	20250107	134100	44099834	925	925	925	925	0
326	20250107	134000	44099834	925	925	925	925	296
327	20250107	133900	43826034	925	925	925	925	0
328	20250107	133800	43826034	925	925	925	925	0
329	20250107	133700	43826034	925	925	925	925	0
330	20250107	133600	43826034	925	925	925	925	0
331	20250107	133500	43826034	925	925	925	925	50
332	20250107	133400	43779784	925	925	925	925	0
333	20250107	133300	43779784	925	925	925	925	0
334	20250107	133200	43779784	925	925	925	925	140
335	20250107	133100	43650284	925	925	925	925	0
336	20250107	133000	43650284	925	925	925	925	0
337	20250107	132900	43650284	925	925	925	925	0
338	20250107	132800	43650284	925	925	925	925	60
339	20250107	132700	43594784	928	928	928	928	0
340	20250107	132600	43594784	928	928	928	928	0
341	20250107	132500	43594784	928	928	928	928	0
342	20250107	132400	43594784	928	928	928	928	1200
343	20250107	132300	42481184	928	928	928	928	0
344	20250107	132200	42481184	928	928	928	928	0
345	20250107	132100	42481184	928	928	928	928	0
346	20250107	132000	42481184	928	928	928	928	0
347	20250107	131900	42481184	928	928	928	928	0
348	20250107	131800	42481184	928	928	928	928	0
349	20250107	131700	42481184	928	928	928	928	0
350	20250107	131600	42481184	928	928	928	928	0
351	20250107	131500	42481184	928	928	928	928	0
352	20250107	131400	42481184	928	928	928	928	0
353	20250107	131300	42481184	928	928	928	928	0
354	20250107	131200	42481184	928	928	928	928	0
355	20250107	131100	42481184	928	928	928	928	0
356	20250107	131000	42481184	928	928	928	928	0
357	20250107	130900	42481184	928	928	928	928	0
358	20250107	130800	42481184	928	928	928	928	0
359	20250107	130700	42481184	928	928	928	928	0
360	20250107	130600	42481184	928	928	928	928	0
361	20250107	130500	42481184	928	928	928	928	0
362	20250107	130400	42481184	928	928	928	928	0
363	20250107	130300	42481184	928	928	928	928	0
364	20250107	130200	42481184	928	928	928	928	0
365	20250107	130100	42481184	928	928	928	928	0
366	20250107	130000	42481184	928	928	928	928	0
367	20250107	125900	42481184	928	928	928	928	0
368	20250107	125800	42481184	928	928	928	928	0
369	20250107	125700	42481184	928	928	928	928	0
370	20250107	125600	42481184	928	928	928	928	0
371	20250107	125500	42481184	928	928	928	928	102
372	20250107	125400	42386528	928	928	928	928	500
373	20250107	125300	41922528	928	928	928	928	0
374	20250107	125200	41922528	928	928	928	928	0
375	20250107	125100	41922528	928	928	928	928	0
376	20250107	125000	41922528	928	928	928	928	0
377	20250107	124900	41922528	928	928	928	928	0
378	20250107	124800	41922528	928	928	928	928	0
379	20250107	124700	41922528	928	928	928	928	0
380	20250107	124600	41922528	928	928	928	928	0
381	20250107	124500	41922528	928	928	928	928	0
382	20250107	124400	41922528	928	928	928	928	0
383	20250107	124300	41922528	928	928	928	928	0
384	20250107	124200	41922528	928	928	928	928	0
385	20250107	124100	41922528	928	928	928	928	0
386	20250107	124000	41922528	928	928	928	928	0
387	20250107	123900	41922528	928	928	928	928	0
388	20250107	123800	41922528	928	928	928	928	0
389	20250107	123700	41922528	928	928	928	928	0
390	20250107	123600	41922528	928	928	928	928	0
391	20250107	123500	41922528	928	928	928	928	30
392	20250107	123400	41894688	928	928	928	928	1
393	20250107	123300	41893760	923	923	923	923	0
394	20250107	123200	41893760	923	923	923	923	0
395	20250107	123100	41893760	923	923	923	923	629
396	20250107	123000	41313193	923	923	923	923	0
397	20250107	122900	41313193	923	923	923	923	1082
398	20250107	122800	40314507	923	923	923	923	3658
399	20250107	122700	36938173	923	923	923	923	0
400	20250107	122600	36938173	923	923	923	923	0
401	20250107	122500	36938173	923	923	923	923	0
402	20250107	122400	36938173	923	923	923	923	70
403	20250107	122300	36873563	928	928	928	928	0
404	20250107	122200	36873563	928	928	928	928	0
405	20250107	122100	36873563	928	928	928	928	0
406	20250107	122000	36873563	928	928	928	928	0
407	20250107	121900	36873563	928	928	928	928	0
408	20250107	121800	36873563	928	928	928	928	0
409	20250107	121700	36873563	928	928	928	928	0
410	20250107	121600	36873563	928	928	928	928	0
411	20250107	121500	36873563	928	928	928	928	0
412	20250107	121400	36873563	928	928	928	928	0
413	20250107	121300	36873563	928	928	928	928	0
414	20250107	121200	36873563	928	928	928	928	0
415	20250107	121100	36873563	928	928	928	928	0
416	20250107	121000	36873563	928	928	928	928	0
417	20250107	120900	36873563	928	928	928	928	0
418	20250107	120800	36873563	928	928	928	928	0
419	20250107	120700	36873563	928	928	928	928	0
420	20250107	120600	36873563	928	928	928	928	50
421	20250107	120500	36827163	929	929	929	929	0
422	20250107	120400	36827163	929	929	929	929	0
423	20250107	120300	36827163	929	929	929	929	0
424	20250107	120200	36827163	929	929	929	929	0
425	20250107	120100	36827163	929	929	929	929	0
426	20250107	120000	36827163	929	929	929	929	0
427	20250107	115900	36827163	929	929	929	929	0
428	20250107	115800	36827163	929	926	929	926	1118
429	20250107	115700	35789527	922	922	922	922	0
430	20250107	115600	35789527	922	922	922	922	0
431	20250107	115500	35789527	922	922	922	922	0
432	20250107	115400	35789527	922	922	922	922	0
433	20250107	115300	35789527	922	922	922	922	0
434	20250107	115200	35789527	922	922	922	922	0
435	20250107	115100	35789527	922	923	923	922	2047
436	20250107	115000	33901576	923	923	923	923	0
437	20250107	114900	33901576	923	923	923	923	1291
438	20250107	114800	32709983	924	925	925	924	449
439	20250107	114700	32294770	926	926	926	926	0
440	20250107	114600	32294770	926	926	926	926	0
441	20250107	114500	32294770	926	926	926	926	7
442	20250107	114400	32288288	926	926	926	926	0
443	20250107	114300	32288288	926	926	926	926	0
444	20250107	114200	32288288	926	926	926	926	774
445	20250107	114100	31571564	926	926	926	926	0
446	20250107	114000	31571564	926	926	926	926	47
447	20250107	113900	31528042	926	926	926	926	0
448	20250107	113800	31528042	926	926	926	926	0
449	20250107	113700	31528042	926	926	926	926	0
450	20250107	113600	31528042	926	926	926	926	0
451	20250107	113500	31528042	926	926	926	926	352
452	20250107	113400	31202090	927	927	927	927	0
453	20250107	113300	31202090	927	927	927	927	0
454	20250107	113200	31202090	927	927	927	927	8
455	20250107	113100	31194674	927	927	927	927	0
456	20250107	113000	31194674	927	927	927	927	0
457	20250107	112900	31194674	927	926	927	926	201
458	20250107	112800	31008364	927	927	927	927	0
459	20250107	112700	31008364	927	927	927	927	0
460	20250107	112600	31008364	927	927	927	927	8
461	20250107	112500	31000948	927	927	927	927	0
462	20250107	112400	31000948	927	927	927	927	0
463	20250107	112300	31000948	927	927	927	927	8
464	20250107	112200	30993532	926	926	926	926	0
465	20250107	112100	30993532	926	927	927	926	19
466	20250107	112000	30975922	930	930	930	930	0
467	20250107	111900	30975922	930	930	930	930	0
468	20250107	111800	30975922	930	928	930	928	129
469	20250107	111700	30856208	928	928	928	928	0
470	20250107	111600	30856208	928	928	928	928	0
471	20250107	111500	30856208	928	928	928	928	0
472	20250107	111400	30856208	928	928	928	928	0
473	20250107	111300	30856208	928	928	928	928	0
474	20250107	111200	30856208	928	928	928	928	0
475	20250107	111100	30856208	928	928	928	928	0
476	20250107	111000	30856208	928	928	928	928	72
477	20250107	110900	30789392	928	927	928	927	908
478	20250107	110800	29946906	927	927	927	927	22
479	20250107	110700	29926512	927	927	927	927	40
480	20250107	110600	29889432	927	927	927	927	0
481	20250107	110500	29889432	927	927	927	927	0
482	20250107	110400	29889432	927	927	927	927	0
483	20250107	110300	29889432	927	927	927	927	0
484	20250107	110200	29889432	927	927	927	927	0
485	20250107	110100	29889432	927	927	927	927	0
486	20250107	110000	29889432	927	927	927	927	0
487	20250107	105900	29889432	927	927	927	927	53
488	20250107	105800	29840301	927	927	927	927	0
489	20250107	105700	29840301	927	927	927	927	707
490	20250107	105600	29184912	927	927	927	927	65
491	20250107	105500	29124657	926	926	926	926	0
492	20250107	105400	29124657	926	926	926	926	0
493	20250107	105300	29124657	926	926	926	926	0
494	20250107	105200	29124657	926	926	926	926	17
495	20250107	105100	29108915	926	926	926	926	1
496	20250107	105000	29107989	927	927	927	927	1
497	20250107	104900	29107062	927	927	927	927	0
498	20250107	104800	29107062	927	927	927	927	0
499	20250107	104700	29107062	927	927	927	927	124
500	20250107	104600	28992114	927	927	927	927	0
501	20250107	104500	28992114	927	927	927	927	0
502	20250107	104400	28992114	927	927	927	927	0
503	20250107	104300	28992114	927	927	927	927	0
504	20250107	104200	28992114	927	927	927	927	30
505	20250107	104100	28964304	927	927	927	927	8
506	20250107	104000	28956888	927	927	927	927	64
507	20250107	103900	28897560	927	927	927	927	0
508	20250107	103800	28897560	927	927	927	927	1
509	20250107	103700	28896633	928	928	928	928	0
510	20250107	103600	28896633	928	928	928	928	0
511	20250107	103500	28896633	928	928	928	928	3
512	20250107	103400	28893849	928	928	928	928	8
513	20250107	103300	28886425	928	928	928	928	0
514	20250107	103200	28886425	928	928	928	928	0
515	20250107	103100	28886425	928	928	928	928	0
516	20250107	103000	28886425	928	928	928	928	0
517	20250107	102900	28886425	928	928	928	928	0
518	20250107	102800	28886425	928	928	928	928	0
519	20250107	102700	28886425	928	928	928	928	0
520	20250107	102600	28886425	928	928	928	928	0
521	20250107	102500	28886425	928	928	928	928	0
522	20250107	102400	28886425	928	928	928	928	0
523	20250107	102300	28886425	928	928	928	928	0
524	20250107	102200	28886425	928	928	928	928	5
525	20250107	102100	28881785	928	928	928	928	0
526	20250107	102000	28881785	928	928	928	928	0
527	20250107	101900	28881785	928	928	928	928	0
528	20250107	101800	28881785	928	928	928	928	0
529	20250107	101700	28881785	928	928	928	928	0
530	20250107	101600	28881785	928	928	928	928	0
531	20250107	101500	28881785	928	928	928	928	2
532	20250107	101400	28879929	928	928	928	928	0
533	20250107	101300	28879929	928	928	928	928	0
534	20250107	101200	28879929	928	928	928	928	0
535	20250107	101100	28879929	928	928	928	928	0
536	20250107	101000	28879929	928	928	928	928	0
537	20250107	100900	28879929	928	928	928	925	147
538	20250107	100800	28743829	928	928	928	928	1
539	20250107	100700	28742901	928	928	928	928	0
540	20250107	100600	28742901	928	928	928	928	5
541	20250107	100500	28738261	928	928	928	928	10
542	20250107	100400	28728981	928	928	928	928	1
543	20250107	100300	28728053	925	925	925	925	0
544	20250107	100200	28728053	925	925	925	925	0
545	20250107	100100	28728053	925	925	925	925	0
546	20250107	100000	28728053	925	925	925	925	0
547	20250107	095900	28728053	925	925	925	925	0
548	20250107	095800	28728053	925	925	925	925	0
549	20250107	095700	28728053	925	925	925	925	150
550	20250107	095600	28589303	925	925	925	925	0
551	20250107	095500	28589303	925	925	925	925	1
552	20250107	095400	28588378	921	921	921	921	0
553	20250107	095300	28588378	921	921	921	921	0
554	20250107	095200	28588378	921	921	921	921	0
555	20250107	095100	28588378	921	921	921	921	0
556	20250107	095000	28588378	921	921	921	921	520
557	20250107	094900	28109458	921	923	923	921	110
558	20250107	094800	28008130	925	925	925	925	0
559	20250107	094700	28008130	925	925	925	925	0
560	20250107	094600	28008130	925	925	925	925	0
561	20250107	094500	28008130	925	925	925	925	0
562	20250107	094400	28008130	925	921	925	921	700
563	20250107	094300	27363418	922	924	924	921	4030
564	20250107	094200	23647676	925	925	925	925	23
565	20250107	094100	23626401	925	925	925	925	8
566	20250107	094000	23619001	925	926	926	925	240
567	20250107	093900	23396948	927	927	927	927	1000
568	20250107	093800	22469948	927	927	927	927	8
569	20250107	093700	22462532	928	928	928	928	8
570	20250107	093600	22455108	930	930	930	930	0
571	20250107	093500	22455108	930	930	930	930	0
572	20250107	093400	22455108	930	930	930	930	0
573	20250107	093300	22455108	930	930	930	930	0
574	20250107	093200	22455108	930	930	930	930	0
575	20250107	093100	22455108	930	930	930	930	85
576	20250107	093000	22376058	931	930	931	930	1030
577	20250107	092900	21417428	931	931	931	931	73
578	20250107	092800	21349465	931	928	931	928	1400
579	20250107	092700	20047165	929	929	929	929	0
580	20250107	092600	20047165	929	929	929	929	0
581	20250107	092500	20047165	929	929	929	929	1
582	20250107	092400	20046236	929	925	929	925	4006
583	20250107	092300	16340682	930	931	931	930	355
584	20250107	092200	16010482	931	931	931	931	1030
585	20250107	092100	15051552	931	931	931	931	8
586	20250107	092000	15044104	931	931	931	931	302
587	20250107	091900	14762942	931	931	931	931	8
588	20250107	091800	14755494	939	939	939	939	0
589	20250107	091700	14755494	939	939	939	939	0
590	20250107	091600	14755494	939	939	939	939	0
591	20250107	091500	14755494	939	931	939	931	447
592	20250107	091400	14339322	932	932	932	932	89
593	20250107	091300	14256374	932	931	933	931	28
594	20250107	091200	14230292	940	940	940	940	0
595	20250107	091100	14230292	940	940	940	940	0
596	20250107	091000	14230292	940	933	940	933	1096
597	20250107	090900	13200724	933	933	933	933	404
598	20250107	090800	12823792	934	934	934	934	300
599	20250107	090700	12543592	934	934	934	934	0
600	20250107	090600	12543592	934	934	934	934	500
601	20250107	090500	12076592	930	930	930	930	0
602	20250107	090400	12076592	930	940	940	930	2415
603	20250107	090300	9821552	943	943	943	943	1665
604	20250107	090200	8251457	943	937	945	931	5036
605	20250107	090100	3513254	932	930	939	930	2201
606	20250107	090000	1461732	930	925	930	925	1555