KissMeData/007120/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	184900	43712956	890	890	890	890	1429
3	20250115	184800	43712956	890	890	890	890	0
4	20250115	184700	43712956	890	890	890	890	0
5	20250115	184600	43712956	890	890	890	890	0
6	20250115	184500	43712956	890	890	890	890	0
7	20250115	184400	43712956	890	890	890	890	0
8	20250115	184300	43712956	890	890	890	890	0
9	20250115	184200	43712956	890	890	890	890	0
10	20250115	184100	43712956	890	890	890	890	0
11	20250115	184000	43712956	890	890	890	890	0
12	20250115	183900	43712956	890	890	890	890	0
13	20250115	183800	43712956	890	890	890	890	0
14	20250115	183700	43712956	890	890	890	890	0
15	20250115	183600	43712956	890	890	890	890	0
16	20250115	183500	43712956	890	890	890	890	0
17	20250115	183400	43712956	890	890	890	890	0
18	20250115	183300	43712956	890	890	890	890	0
19	20250115	183200	43712956	890	890	890	890	0
20	20250115	183100	43712956	890	890	890	890	0
21	20250115	183000	43712956	890	890	890	890	0
22	20250115	182900	43712956	890	890	890	890	0
23	20250115	182800	43712956	890	890	890	890	0
24	20250115	182700	43712956	890	890	890	890	0
25	20250115	182600	43712956	890	890	890	890	0
26	20250115	182500	43712956	890	890	890	890	0
27	20250115	182400	43712956	890	890	890	890	0
28	20250115	182300	43712956	890	890	890	890	0
29	20250115	182200	43712956	890	890	890	890	0
30	20250115	182100	43712956	890	890	890	890	0
31	20250115	182000	43712956	890	890	890	890	0
32	20250115	181900	43712956	890	890	890	890	1429
33	20250115	181800	43712956	890	890	890	890	0
34	20250115	181700	43712956	890	890	890	890	0
35	20250115	181600	43712956	890	890	890	890	0
36	20250115	181500	43712956	890	890	890	890	0
37	20250115	181400	43712956	890	890	890	890	0
38	20250115	181300	43712956	890	890	890	890	0
39	20250115	181200	43712956	890	890	890	890	0
40	20250115	181100	43712956	890	890	890	890	0
41	20250115	181000	43712956	890	890	890	890	0
42	20250115	180900	43712956	890	890	890	890	0
43	20250115	180800	43712956	890	890	890	890	0
44	20250115	180700	43712956	890	890	890	890	0
45	20250115	180600	43712956	890	890	890	890	0
46	20250115	180500	43712956	890	890	890	890	0
47	20250115	180400	43712956	890	890	890	890	0
48	20250115	180300	43712956	890	890	890	890	0
49	20250115	180200	43712956	890	890	890	890	0
50	20250115	180100	43712956	890	890	890	890	0
51	20250115	180000	43712956	890	890	890	890	0
52	20250115	175900	43712956	890	890	890	890	0
53	20250115	175800	43712956	890	890	890	890	0
54	20250115	175700	43712956	890	890	890	890	0
55	20250115	175600	43712956	890	890	890	890	0
56	20250115	175500	43712956	890	890	890	890	0
57	20250115	175400	43712956	890	890	890	890	0
58	20250115	175300	43712956	890	890	890	890	0
59	20250115	175200	43712956	890	890	890	890	0
60	20250115	175100	43712956	890	890	890	890	0
61	20250115	175000	43712956	890	890	890	890	0
62	20250115	174900	43712956	890	890	890	890	1429
63	20250115	174800	43712956	890	890	890	890	0
64	20250115	174700	43712956	890	890	890	890	0
65	20250115	174600	43712956	890	890	890	890	0
66	20250115	174500	43712956	890	890	890	890	0
67	20250115	174400	43712956	890	890	890	890	0
68	20250115	174300	43712956	890	890	890	890	0
69	20250115	174200	43712956	890	890	890	890	0
70	20250115	174100	43712956	890	890	890	890	0
71	20250115	174000	43712956	890	890	890	890	0
72	20250115	173900	43712956	890	890	890	890	0
73	20250115	173800	43712956	890	890	890	890	0
74	20250115	173700	43712956	890	890	890	890	0
75	20250115	173600	43712956	890	890	890	890	0
76	20250115	173500	43712956	890	890	890	890	0
77	20250115	173400	43712956	890	890	890	890	0
78	20250115	173300	43712956	890	890	890	890	0
79	20250115	173200	43712956	890	890	890	890	0
80	20250115	173100	43712956	890	890	890	890	0
81	20250115	173000	43712956	890	890	890	890	0
82	20250115	172900	43712956	890	890	890	890	0
83	20250115	172800	43712956	890	890	890	890	0
84	20250115	172700	43712956	890	890	890	890	0
85	20250115	172600	43712956	890	890	890	890	0
86	20250115	172500	43712956	890	890	890	890	0
87	20250115	172400	43712956	890	890	890	890	0
88	20250115	172300	43712956	890	890	890	890	0
89	20250115	172200	43712956	890	890	890	890	0
90	20250115	172100	43712956	890	890	890	890	0
91	20250115	172000	43712956	890	890	890	890	0
92	20250115	171900	43712956	890	890	890	890	1429
93	20250115	171800	43712956	890	890	890	890	0
94	20250115	171700	43712956	890	890	890	890	0
95	20250115	171600	43712956	890	890	890	890	0
96	20250115	171500	43712956	890	890	890	890	0
97	20250115	171400	43712956	890	890	890	890	0
98	20250115	171300	43712956	890	890	890	890	0
99	20250115	171200	43712956	890	890	890	890	0
100	20250115	171100	43712956	890	890	890	890	0
101	20250115	171000	43712956	890	890	890	890	0
102	20250115	170900	43712956	890	890	890	890	0
103	20250115	170800	43712956	890	890	890	890	0
104	20250115	170700	43712956	890	890	890	890	0
105	20250115	170600	43712956	890	890	890	890	0
106	20250115	170500	43712956	890	890	890	890	0
107	20250115	170400	43712956	890	890	890	890	0
108	20250115	170300	43712956	890	890	890	890	0
109	20250115	170200	43712956	890	890	890	890	0
110	20250115	170100	43712956	890	890	890	890	0
111	20250115	170000	43712956	890	890	890	890	0
112	20250115	165900	43712956	890	890	890	890	0
113	20250115	165800	43712956	890	890	890	890	0
114	20250115	165700	43712956	890	890	890	890	0
115	20250115	165600	43712956	890	890	890	890	0
116	20250115	165500	43712956	890	890	890	890	0
117	20250115	165400	43712956	890	890	890	890	0
118	20250115	165300	43712956	890	890	890	890	0
119	20250115	165200	43712956	890	890	890	890	0
120	20250115	165100	43712956	890	890	890	890	0
121	20250115	165000	43712956	890	890	890	890	0
122	20250115	164900	43712956	890	890	890	890	1429
123	20250115	164800	43712956	890	890	890	890	0
124	20250115	164700	43712956	890	890	890	890	0
125	20250115	164600	43712956	890	890	890	890	0
126	20250115	164500	43712956	890	890	890	890	0
127	20250115	164400	43712956	890	890	890	890	0
128	20250115	164300	43712956	890	890	890	890	0
129	20250115	164200	43712956	890	890	890	890	0
130	20250115	164100	43712956	890	890	890	890	0
131	20250115	164000	43712956	890	890	890	890	0
132	20250115	163900	43712956	890	890	890	890	0
133	20250115	163800	43712956	890	890	890	890	0
134	20250115	163700	43712956	890	890	890	890	0
135	20250115	163600	43712956	890	890	890	890	0
136	20250115	163500	43712956	890	890	890	890	0
137	20250115	163400	43712956	890	890	890	890	0
138	20250115	163300	43712956	890	890	890	890	0
139	20250115	163200	43712956	890	890	890	890	0
140	20250115	163100	43712956	890	890	890	890	0
141	20250115	163000	43712956	890	890	890	890	0
142	20250115	162900	43712956	890	890	890	890	0
143	20250115	162800	43712956	890	890	890	890	0
144	20250115	162700	43712956	890	890	890	890	0
145	20250115	162600	43712956	890	890	890	890	0
146	20250115	162500	43712956	890	890	890	890	0
147	20250115	162400	43712956	890	890	890	890	0
148	20250115	162300	43712956	890	890	890	890	0
149	20250115	162200	43712956	890	890	890	890	0
150	20250115	162100	43712956	890	890	890	890	0
151	20250115	162000	43712956	890	890	890	890	0
152	20250115	161900	43712956	890	890	890	890	1429
153	20250115	161800	43712956	890	890	890	890	0
154	20250115	161700	43712956	890	890	890	890	0
155	20250115	161600	43712956	890	890	890	890	0
156	20250115	161500	43712956	890	890	890	890	0
157	20250115	161400	43712956	890	890	890	890	0
158	20250115	161300	43712956	890	890	890	890	0
159	20250115	161200	43712956	890	890	890	890	0
160	20250115	161100	43712956	890	890	890	890	0
161	20250115	161000	43712956	890	890	890	890	0
162	20250115	160900	43712956	890	890	890	890	0
163	20250115	160800	43712956	890	890	890	890	0
164	20250115	160700	43712956	890	890	890	890	0
165	20250115	160600	43712956	890	890	890	890	0
166	20250115	160500	43712956	890	890	890	890	0
167	20250115	160400	43712956	890	890	890	890	0
168	20250115	160300	43712956	890	890	890	890	0
169	20250115	160200	43712956	890	890	890	890	0
170	20250115	160100	43712956	890	890	890	890	0
171	20250115	160000	43712956	890	890	890	890	0
172	20250115	155900	43712956	890	890	890	890	0
173	20250115	155800	43712956	890	890	890	890	0
174	20250115	155700	43712956	890	890	890	890	0
175	20250115	155600	43712956	890	890	890	890	0
176	20250115	155500	43712956	890	890	890	890	0
177	20250115	155400	43712956	890	890	890	890	0
178	20250115	155300	43712956	890	890	890	890	0
179	20250115	155200	43712956	890	890	890	890	0
180	20250115	155100	43712956	890	890	890	890	0
181	20250115	155000	43712956	890	890	890	890	0
182	20250115	154900	43712956	890	890	890	890	1429
183	20250115	154800	43712956	890	890	890	890	0
184	20250115	154700	43712956	890	890	890	890	0
185	20250115	154600	43712956	890	890	890	890	0
186	20250115	154500	43712956	890	890	890	890	0
187	20250115	154400	43712956	890	890	890	890	0
188	20250115	154300	43712956	890	890	890	890	0
189	20250115	154200	43712956	890	890	890	890	0
190	20250115	154100	43712956	890	890	890	890	0
191	20250115	154000	43712956	890	890	890	890	0
192	20250115	153900	43712956	890	890	890	890	0
193	20250115	153800	43712956	890	890	890	890	0
194	20250115	153700	43712956	890	890	890	890	0
195	20250115	153600	43712956	890	890	890	890	0
196	20250115	153500	43712956	890	890	890	890	0
197	20250115	153400	43712956	890	890	890	890	0
198	20250115	153300	43712956	890	890	890	890	0
199	20250115	153200	43712956	890	890	890	890	0
200	20250115	153100	43712956	890	890	890	890	0
201	20250115	153000	43712956	890	890	890	890	1429
202	20250115	152900	42441146	890	890	890	890	0
203	20250115	152800	42441146	890	890	890	890	0
204	20250115	152700	42441146	890	890	890	890	0
205	20250115	152600	42441146	890	890	890	890	0
206	20250115	152500	42441146	890	890	890	890	0
207	20250115	152400	42441146	890	890	890	890	0
208	20250115	152300	42441146	890	890	890	890	0
209	20250115	152200	42441146	890	890	890	890	0
210	20250115	152100	42441146	890	890	890	890	0
211	20250115	152000	42441146	890	890	890	890	0
212	20250115	151900	42441146	890	890	890	890	0
213	20250115	151800	42441146	890	890	890	890	0
214	20250115	151700	42441146	890	890	890	890	0
215	20250115	151600	42441146	890	890	890	890	0
216	20250115	151500	42441146	890	890	890	890	0
217	20250115	151400	42441146	890	882	890	882	2
218	20250115	151300	42439374	889	889	889	889	0
219	20250115	151200	42439374	889	888	889	888	920
220	20250115	151100	41621501	889	889	889	889	0
221	20250115	151000	41621501	889	889	889	889	0
222	20250115	150900	41621501	889	889	889	889	0
223	20250115	150800	41621501	889	889	889	889	0
224	20250115	150700	41621501	889	889	889	889	0
225	20250115	150600	41621501	889	887	889	887	30
226	20250115	150500	41594866	887	887	887	887	0
227	20250115	150400	41594866	887	887	887	887	0
228	20250115	150300	41594866	887	887	887	887	0
229	20250115	150200	41594866	887	887	887	887	0
230	20250115	150100	41594866	887	887	887	887	0
231	20250115	150000	41594866	887	887	887	887	0
232	20250115	145900	41594866	887	887	887	887	0
233	20250115	145800	41594866	887	887	887	887	0
234	20250115	145700	41594866	887	887	887	887	0
235	20250115	145600	41594866	887	881	887	881	2
236	20250115	145500	41593098	882	882	882	882	500
237	20250115	145400	41152098	882	882	882	882	0
238	20250115	145300	41152098	882	882	882	882	0
239	20250115	145200	41152098	882	882	882	882	0
240	20250115	145100	41152098	882	882	882	882	0
241	20250115	145000	41152098	882	882	882	882	400
242	20250115	144900	40799298	886	886	886	886	100
243	20250115	144800	40710698	888	888	888	888	317
244	20250115	144700	40429202	888	888	888	888	0
245	20250115	144600	40429202	888	888	888	888	89
246	20250115	144500	40350170	888	888	888	888	0
247	20250115	144400	40350170	888	888	888	888	319
248	20250115	144300	40066898	888	888	888	888	0
249	20250115	144200	40066898	888	888	888	888	0
250	20250115	144100	40066898	888	888	888	888	37
251	20250115	144000	40034042	888	888	888	888	0
252	20250115	143900	40034042	888	888	888	888	60
253	20250115	143800	39980762	888	888	888	888	1
254	20250115	143700	39979874	890	890	890	890	0
255	20250115	143600	39979874	890	890	890	890	0
256	20250115	143500	39979874	890	890	890	890	0
257	20250115	143400	39979874	890	890	890	890	0
258	20250115	143300	39979874	890	890	890	890	0
259	20250115	143200	39979874	890	890	890	890	0
260	20250115	143100	39979874	890	890	890	890	421
261	20250115	143000	39605184	890	890	890	890	0
262	20250115	142900	39605184	890	890	890	890	10
263	20250115	142800	39596284	890	889	890	889	14
264	20250115	142700	39583837	890	890	890	890	0
265	20250115	142600	39583837	890	890	890	890	0
266	20250115	142500	39583837	890	890	890	890	0
267	20250115	142400	39583837	890	890	890	890	0
268	20250115	142300	39583837	890	890	890	890	0
269	20250115	142200	39583837	890	888	890	888	40
270	20250115	142100	39548289	890	890	890	890	0
271	20250115	142000	39548289	890	890	890	890	0
272	20250115	141900	39548289	890	890	890	890	0
273	20250115	141800	39548289	890	890	890	890	0
274	20250115	141700	39548289	890	890	890	890	0
275	20250115	141600	39548289	890	890	890	890	0
276	20250115	141500	39548289	890	890	890	890	0
277	20250115	141400	39548289	890	890	890	890	0
278	20250115	141300	39548289	890	890	890	890	0
279	20250115	141200	39548289	890	890	890	890	0
280	20250115	141100	39548289	890	890	890	890	0
281	20250115	141000	39548289	890	890	890	890	3
282	20250115	140900	39545619	890	890	890	890	3926
283	20250115	140800	36051479	892	890	892	890	34
284	20250115	140700	36021217	892	889	892	889	1042
285	20250115	140600	35094054	890	890	890	881	27
286	20250115	140500	35070077	886	886	886	886	0
287	20250115	140400	35070077	886	888	888	886	2025
288	20250115	140300	33271880	888	890	890	888	2
289	20250115	140200	33270102	889	889	889	889	16
290	20250115	140100	33255878	890	890	890	890	0
291	20250115	140000	33255878	890	890	890	890	0
292	20250115	135900	33255878	890	890	890	889	7
293	20250115	135800	33249652	889	889	889	889	0
294	20250115	135700	33249652	889	889	889	889	32
295	20250115	135600	33221204	889	888	889	888	14
296	20250115	135500	33208770	888	888	888	888	0
297	20250115	135400	33208770	888	888	888	888	0
298	20250115	135300	33208770	888	888	888	888	2
299	20250115	135200	33206994	888	888	888	888	13
300	20250115	135100	33195450	889	889	889	889	0
301	20250115	135000	33195450	889	889	889	889	0
302	20250115	134900	33195450	889	888	889	888	12
303	20250115	134800	33184792	889	889	889	889	14
304	20250115	134700	33172346	890	890	890	890	0
305	20250115	134600	33172346	890	890	890	888	2224
306	20250115	134500	31197430	888	888	888	888	4436
307	20250115	134400	27258262	890	890	890	890	0
308	20250115	134300	27258262	890	890	890	890	0
309	20250115	134200	27258262	890	890	890	890	0
310	20250115	134100	27258262	890	890	890	890	0
311	20250115	134000	27258262	890	890	890	890	0
312	20250115	133900	27258262	890	888	890	888	1284
313	20250115	133800	26118064	888	886	888	886	45
314	20250115	133700	26078188	886	886	886	886	0
315	20250115	133600	26078188	886	886	886	886	0
316	20250115	133500	26078188	886	886	886	886	0
317	20250115	133400	26078188	886	885	886	885	5
318	20250115	133300	26073762	886	886	886	886	1
319	20250115	133200	26072876	887	887	887	887	0
320	20250115	133100	26072876	887	887	887	887	0
321	20250115	133000	26072876	887	887	887	887	50
322	20250115	132900	26028526	887	887	887	887	20
323	20250115	132800	26010786	887	887	887	887	0
324	20250115	132700	26010786	887	887	887	887	33
325	20250115	132600	25981515	887	887	887	887	1
326	20250115	132500	25980628	888	880	888	880	320
327	20250115	132400	25698318	885	885	885	885	1
328	20250115	132300	25697433	886	886	886	886	1
329	20250115	132200	25696547	887	887	887	887	0
330	20250115	132100	25696547	887	887	887	887	2
331	20250115	132000	25694773	877	887	887	877	4405
332	20250115	131900	21811997	888	888	888	888	0
333	20250115	131800	21811997	888	888	888	888	0
334	20250115	131700	21811997	888	888	888	888	0
335	20250115	131600	21811997	888	888	888	888	0
336	20250115	131500	21811997	888	888	888	888	0
337	20250115	131400	21811997	888	888	888	888	0
338	20250115	131300	21811997	888	888	888	888	1
339	20250115	131200	21811109	887	887	887	887	2
340	20250115	131100	21809335	888	888	888	888	0
341	20250115	131000	21809335	888	888	888	888	0
342	20250115	130900	21809335	888	888	888	888	0
343	20250115	130800	21809335	888	888	888	888	0
344	20250115	130700	21809335	888	888	888	888	0
345	20250115	130600	21809335	888	888	888	888	0
346	20250115	130500	21809335	888	888	888	888	0
347	20250115	130400	21809335	888	888	888	888	0
348	20250115	130300	21809335	888	888	888	888	10
349	20250115	130200	21800455	888	888	888	888	3
350	20250115	130100	21797791	887	887	887	887	0
351	20250115	130000	21797791	887	887	887	887	0
352	20250115	125900	21797791	887	887	887	887	0
353	20250115	125800	21797791	887	887	887	887	12
354	20250115	125700	21787147	888	888	888	888	59
355	20250115	125600	21734755	888	888	888	888	0
356	20250115	125500	21734755	888	888	888	888	0
357	20250115	125400	21734755	888	888	888	888	0
358	20250115	125300	21734755	888	888	888	888	0
359	20250115	125200	21734755	888	888	888	888	1
360	20250115	125100	21733867	887	888	888	887	249
361	20250115	125000	21512768	888	888	888	888	0
362	20250115	124900	21512768	888	888	888	888	0
363	20250115	124800	21512768	888	888	888	888	2
364	20250115	124700	21510992	887	887	887	887	0
365	20250115	124600	21510992	887	887	887	887	13
366	20250115	124500	21499461	887	887	887	887	0
367	20250115	124400	21499461	887	887	887	887	13
368	20250115	124300	21487930	888	888	888	888	0
369	20250115	124200	21487930	888	888	888	888	0
370	20250115	124100	21487930	888	888	888	888	0
371	20250115	124000	21487930	888	888	888	888	0
372	20250115	123900	21487930	888	888	888	888	0
373	20250115	123800	21487930	888	888	888	888	1
374	20250115	123700	21487042	887	887	887	887	13
375	20250115	123600	21475511	888	888	888	888	0
376	20250115	123500	21475511	888	888	888	888	0
377	20250115	123400	21475511	888	888	888	888	1
378	20250115	123300	21474623	887	887	887	887	13
379	20250115	123200	21463092	888	888	888	888	0
380	20250115	123100	21463092	888	888	888	888	0
381	20250115	123000	21463092	888	888	888	888	0
382	20250115	122900	21463092	888	888	888	888	0
383	20250115	122800	21463092	888	888	888	888	0
384	20250115	122700	21463092	888	888	888	888	0
385	20250115	122600	21463092	888	887	888	887	249
386	20250115	122500	21241993	887	887	887	887	0
387	20250115	122400	21241993	887	887	887	887	0
388	20250115	122300	21241993	887	888	888	887	263
389	20250115	122200	21008475	888	888	888	888	0
390	20250115	122100	21008475	888	888	888	888	0
391	20250115	122000	21008475	888	888	888	888	0
392	20250115	121900	21008475	888	888	888	888	0
393	20250115	121800	21008475	888	888	888	888	0
394	20250115	121700	21008475	888	888	888	888	0
395	20250115	121600	21008475	888	888	888	888	0
396	20250115	121500	21008475	888	888	888	888	0
397	20250115	121400	21008475	888	888	888	888	0
398	20250115	121300	21008475	888	888	888	888	0
399	20250115	121200	21008475	888	888	888	888	0
400	20250115	121100	21008475	888	887	888	887	14
401	20250115	121000	20996056	888	888	888	888	0
402	20250115	120900	20996056	888	888	888	888	1
403	20250115	120800	20995168	887	887	887	887	0
404	20250115	120700	20995168	887	887	887	887	0
405	20250115	120600	20995168	887	888	888	887	17
406	20250115	120500	20980085	887	887	887	887	363
407	20250115	120400	20658104	887	887	887	887	31
408	20250115	120300	20630607	888	888	888	888	1143
409	20250115	120200	19615623	891	891	891	891	0
410	20250115	120100	19615623	891	891	891	891	0
411	20250115	120000	19615623	891	891	891	891	0
412	20250115	115900	19615623	891	891	891	891	1
413	20250115	115800	19614732	891	891	891	891	0
414	20250115	115700	19614732	891	891	891	891	0
415	20250115	115600	19614732	891	891	891	891	6
416	20250115	115500	19609386	893	893	893	893	0
417	20250115	115400	19609386	893	893	893	893	0
418	20250115	115300	19609386	893	893	893	893	0
419	20250115	115200	19609386	893	893	893	893	0
420	20250115	115100	19609386	893	893	893	893	0
421	20250115	115000	19609386	893	893	893	893	0
422	20250115	114900	19609386	893	893	893	893	0
423	20250115	114800	19609386	893	893	893	893	0
424	20250115	114700	19609386	893	888	893	888	475
425	20250115	114600	19186803	890	890	890	890	0
426	20250115	114500	19186803	890	890	890	890	0
427	20250115	114400	19186803	890	890	890	890	1
428	20250115	114300	19185913	888	889	889	888	200
429	20250115	114200	19008302	890	890	890	890	0
430	20250115	114100	19008302	890	890	890	890	0
431	20250115	114000	19008302	890	890	890	890	469
432	20250115	113900	18590892	890	890	890	890	0
433	20250115	113800	18590892	890	890	890	890	384
434	20250115	113700	18249132	891	888	891	888	24
435	20250115	113600	18227791	891	891	891	891	0
436	20250115	113500	18227791	891	891	891	891	0
437	20250115	113400	18227791	891	891	891	891	0
438	20250115	113300	18227791	891	891	891	891	10
439	20250115	113200	18218881	892	892	892	892	0
440	20250115	113100	18218881	892	892	892	892	42
441	20250115	113000	18181417	892	892	892	892	0
442	20250115	112900	18181417	892	892	892	892	0
443	20250115	112800	18181417	892	892	892	892	0
444	20250115	112700	18181417	892	892	892	892	0
445	20250115	112600	18181417	892	890	892	888	28
446	20250115	112500	18156503	891	891	891	891	1
447	20250115	112400	18155612	892	892	892	892	0
448	20250115	112300	18155612	892	892	892	892	0
449	20250115	112200	18155612	892	892	892	892	0
450	20250115	112100	18155612	892	892	892	892	0
451	20250115	112000	18155612	892	892	892	892	1
452	20250115	111900	18154720	893	893	893	893	0
453	20250115	111800	18154720	893	893	893	893	0
454	20250115	111700	18154720	893	893	893	893	0
455	20250115	111600	18154720	893	893	893	893	0
456	20250115	111500	18154720	893	893	893	893	0
457	20250115	111400	18154720	893	891	893	891	1000
458	20250115	111300	17261757	891	891	891	891	0
459	20250115	111200	17261757	891	891	891	891	1
460	20250115	111100	17260866	892	892	892	892	0
461	20250115	111000	17260866	892	892	892	892	0
462	20250115	110900	17260866	892	892	892	892	0
463	20250115	110800	17260866	892	892	892	892	54
464	20250115	110700	17212698	892	892	892	892	446
465	20250115	110600	16814866	893	893	893	893	0
466	20250115	110500	16814866	893	893	893	893	0
467	20250115	110400	16814866	893	893	893	893	0
468	20250115	110300	16814866	893	893	893	893	0
469	20250115	110200	16814866	893	893	893	893	0
470	20250115	110100	16814866	893	893	893	893	0
471	20250115	110000	16814866	893	893	893	893	0
472	20250115	105900	16814866	893	893	893	893	0
473	20250115	105800	16814866	893	893	893	893	0
474	20250115	105700	16814866	893	892	893	888	33
475	20250115	105600	16785509	893	893	893	893	0
476	20250115	105500	16785509	893	893	893	893	11
477	20250115	105400	16775686	893	893	893	893	0
478	20250115	105300	16775686	893	893	893	893	0
479	20250115	105200	16775686	893	893	893	893	0
480	20250115	105100	16775686	893	888	893	888	53
481	20250115	105000	16728542	892	892	892	892	0
482	20250115	104900	16728542	892	892	892	892	0
483	20250115	104800	16728542	892	888	892	888	1174
484	20250115	104700	15686026	892	893	893	892	19
485	20250115	104600	15669076	892	892	892	892	78
486	20250115	104500	15599500	892	892	893	892	247
487	20250115	104400	15379175	892	892	892	892	0
488	20250115	104300	15379175	892	892	892	892	0
489	20250115	104200	15379175	892	892	892	892	0
490	20250115	104100	15379175	892	892	892	892	0
491	20250115	104000	15379175	892	892	892	892	2
492	20250115	103900	15377391	893	893	893	893	0
493	20250115	103800	15377391	893	893	893	893	0
494	20250115	103700	15377391	893	892	893	892	500
495	20250115	103600	14930904	894	894	894	894	0
496	20250115	103500	14930904	894	894	894	894	0
497	20250115	103400	14930904	894	894	894	894	0
498	20250115	103300	14930904	894	894	894	894	0
499	20250115	103200	14930904	894	894	894	894	0
500	20250115	103100	14930904	894	894	894	894	0
501	20250115	103000	14930904	894	894	894	894	0
502	20250115	102900	14930904	894	894	894	894	0
503	20250115	102800	14930904	894	894	894	894	0
504	20250115	102700	14930904	894	894	894	894	2
505	20250115	102600	14929116	893	893	893	893	6756
506	20250115	102500	8896008	893	893	893	893	0
507	20250115	102400	8896008	893	893	893	893	0
508	20250115	102300	8896008	893	893	893	893	0
509	20250115	102200	8896008	893	893	893	893	0
510	20250115	102100	8896008	893	891	893	891	245
511	20250115	102000	8677557	892	892	892	892	0
512	20250115	101900	8677557	892	892	892	892	0
513	20250115	101800	8677557	892	892	892	892	30
514	20250115	101700	8650797	892	892	892	892	0
515	20250115	101600	8650797	892	892	892	892	10
516	20250115	101500	8641877	892	892	892	892	0
517	20250115	101400	8641877	892	892	892	892	0
518	20250115	101300	8641877	892	892	892	892	0
519	20250115	101200	8641877	892	892	892	892	0
520	20250115	101100	8641877	892	892	892	892	0
521	20250115	101000	8641877	892	892	892	892	0
522	20250115	100900	8641877	892	892	892	892	0
523	20250115	100800	8641877	892	892	892	892	0
524	20250115	100700	8641877	892	892	892	892	1
525	20250115	100600	8640985	892	892	892	892	2
526	20250115	100500	8639201	893	893	893	893	0
527	20250115	100400	8639201	893	893	893	893	0
528	20250115	100300	8639201	893	893	893	893	0
529	20250115	100200	8639201	893	893	893	893	0
530	20250115	100100	8639201	893	893	893	893	0
531	20250115	100000	8639201	893	893	893	893	0
532	20250115	095900	8639201	893	893	893	893	0
533	20250115	095800	8639201	893	893	893	893	0
534	20250115	095700	8639201	893	893	893	893	0
535	20250115	095600	8639201	893	893	893	893	0
536	20250115	095500	8639201	893	893	893	893	0
537	20250115	095400	8639201	893	893	893	893	0
538	20250115	095300	8639201	893	893	893	893	0
539	20250115	095200	8639201	893	893	893	893	0
540	20250115	095100	8639201	893	893	893	893	0
541	20250115	095000	8639201	893	893	893	893	0
542	20250115	094900	8639201	893	893	893	893	0
543	20250115	094800	8639201	893	893	893	893	500
544	20250115	094700	8192701	897	897	897	897	0
545	20250115	094600	8192701	897	897	897	897	0
546	20250115	094500	8192701	897	897	897	897	0
547	20250115	094400	8192701	897	897	897	897	0
548	20250115	094300	8192701	897	885	897	885	5000
549	20250115	094200	3724947	885	885	885	885	0
550	20250115	094100	3724947	885	885	885	885	1
551	20250115	094000	3724062	886	886	886	886	0
552	20250115	093900	3724062	886	886	886	886	1
553	20250115	093800	3723176	886	886	886	886	0
554	20250115	093700	3723176	886	886	886	886	5
555	20250115	093600	3718746	886	886	886	886	41
556	20250115	093500	3682420	886	886	886	886	0
557	20250115	093400	3682420	886	886	886	886	1
558	20250115	093300	3681534	887	887	887	887	0
559	20250115	093200	3681534	887	882	887	882	2
560	20250115	093100	3679765	881	881	881	881	0
561	20250115	093000	3679765	881	881	881	881	0
562	20250115	092900	3679765	881	881	881	881	0
563	20250115	092800	3679765	881	881	881	881	100
564	20250115	092700	3591665	890	881	890	881	101
565	20250115	092600	3502675	890	890	890	890	0
566	20250115	092500	3502675	890	890	890	890	1
567	20250115	092400	3501785	880	880	880	880	0
568	20250115	092300	3501785	880	880	880	880	100
569	20250115	092200	3413785	890	890	890	890	1
570	20250115	092100	3412895	880	880	880	880	0
571	20250115	092000	3412895	880	880	880	880	289
572	20250115	091900	3158575	886	886	886	886	1711
573	20250115	091800	1642629	893	893	893	893	0
574	20250115	091700	1642629	893	893	893	893	0
575	20250115	091600	1642629	893	893	893	893	0
576	20250115	091500	1642629	893	893	893	893	0
577	20250115	091400	1642629	893	893	893	893	0
578	20250115	091300	1642629	893	893	893	893	0
579	20250115	091200	1642629	893	893	893	887	1079
580	20250115	091100	685538	894	887	894	887	14
581	20250115	091000	673095	894	887	895	887	428
582	20250115	090900	293353	896	896	896	896	0
583	20250115	090800	293353	896	887	896	887	2
584	20250115	090700	291570	888	888	888	888	160
585	20250115	090600	149490	896	896	896	896	0
586	20250115	090500	149490	896	896	896	896	0
587	20250115	090400	149490	896	896	896	896	0
588	20250115	090300	149490	896	888	898	888	4
589	20250115	090200	145920	900	900	900	900	0
590	20250115	090100	145920	900	900	900	900	0
591	20250115	090000	145920	900	888	900	888	164