KissMeData/036630/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	192100	29048318	417	417	417	417	69
3	20250116	192000	29048318	417	417	417	417	0
4	20250116	191900	29048318	417	417	417	417	0
5	20250116	191800	29048318	417	417	417	417	0
6	20250116	191700	29048318	417	417	417	417	0
7	20250116	191600	29048318	417	417	417	417	0
8	20250116	191500	29048318	417	417	417	417	0
9	20250116	191400	29048318	417	417	417	417	0
10	20250116	191300	29048318	417	417	417	417	0
11	20250116	191200	29048318	417	417	417	417	0
12	20250116	191100	29048318	417	417	417	417	0
13	20250116	191000	29048318	417	417	417	417	0
14	20250116	190900	29048318	417	417	417	417	0
15	20250116	190800	29048318	417	417	417	417	0
16	20250116	190700	29048318	417	417	417	417	0
17	20250116	190600	29048318	417	417	417	417	0
18	20250116	190500	29048318	417	417	417	417	0
19	20250116	190400	29048318	417	417	417	417	0
20	20250116	190300	29048318	417	417	417	417	0
21	20250116	190200	29048318	417	417	417	417	0
22	20250116	190100	29048318	417	417	417	417	0
23	20250116	190000	29048318	417	417	417	417	0
24	20250116	185900	29048318	417	417	417	417	0
25	20250116	185800	29048318	417	417	417	417	0
26	20250116	185700	29048318	417	417	417	417	0
27	20250116	185600	29048318	417	417	417	417	0
28	20250116	185500	29048318	417	417	417	417	0
29	20250116	185400	29048318	417	417	417	417	0
30	20250116	185300	29048318	417	417	417	417	0
31	20250116	185200	29048318	417	417	417	417	0
32	20250116	185100	29048318	417	417	417	417	69
33	20250116	185000	29048318	417	417	417	417	0
34	20250116	184900	29048318	417	417	417	417	0
35	20250116	184800	29048318	417	417	417	417	0
36	20250116	184700	29048318	417	417	417	417	0
37	20250116	184600	29048318	417	417	417	417	0
38	20250116	184500	29048318	417	417	417	417	0
39	20250116	184400	29048318	417	417	417	417	0
40	20250116	184300	29048318	417	417	417	417	0
41	20250116	184200	29048318	417	417	417	417	0
42	20250116	184100	29048318	417	417	417	417	0
43	20250116	184000	29048318	417	417	417	417	0
44	20250116	183900	29048318	417	417	417	417	0
45	20250116	183800	29048318	417	417	417	417	0
46	20250116	183700	29048318	417	417	417	417	0
47	20250116	183600	29048318	417	417	417	417	0
48	20250116	183500	29048318	417	417	417	417	0
49	20250116	183400	29048318	417	417	417	417	0
50	20250116	183300	29048318	417	417	417	417	0
51	20250116	183200	29048318	417	417	417	417	0
52	20250116	183100	29048318	417	417	417	417	0
53	20250116	183000	29048318	417	417	417	417	0
54	20250116	182900	29048318	417	417	417	417	0
55	20250116	182800	29048318	417	417	417	417	0
56	20250116	182700	29048318	417	417	417	417	0
57	20250116	182600	29048318	417	417	417	417	0
58	20250116	182500	29048318	417	417	417	417	0
59	20250116	182400	29048318	417	417	417	417	0
60	20250116	182300	29048318	417	417	417	417	0
61	20250116	182200	29048318	417	417	417	417	0
62	20250116	182100	29048318	417	417	417	417	69
63	20250116	182000	29048318	417	417	417	417	0
64	20250116	181900	29048318	417	417	417	417	0
65	20250116	181800	29048318	417	417	417	417	0
66	20250116	181700	29048318	417	417	417	417	0
67	20250116	181600	29048318	417	417	417	417	0
68	20250116	181500	29048318	417	417	417	417	0
69	20250116	181400	29048318	417	417	417	417	0
70	20250116	181300	29048318	417	417	417	417	0
71	20250116	181200	29048318	417	417	417	417	0
72	20250116	181100	29048318	417	417	417	417	0
73	20250116	181000	29048318	417	417	417	417	0
74	20250116	180900	29048318	417	417	417	417	0
75	20250116	180800	29048318	417	417	417	417	0
76	20250116	180700	29048318	417	417	417	417	0
77	20250116	180600	29048318	417	417	417	417	0
78	20250116	180500	29048318	417	417	417	417	0
79	20250116	180400	29048318	417	417	417	417	0
80	20250116	180300	29048318	417	417	417	417	0
81	20250116	180200	29048318	417	417	417	417	0
82	20250116	180100	29048318	417	417	417	417	0
83	20250116	180000	29048318	417	417	417	417	0
84	20250116	175900	29048318	417	417	417	417	0
85	20250116	175800	29048318	417	417	417	417	0
86	20250116	175700	29048318	417	417	417	417	0
87	20250116	175600	29048318	417	417	417	417	0
88	20250116	175500	29048318	417	417	417	417	0
89	20250116	175400	29048318	417	417	417	417	0
90	20250116	175300	29048318	417	417	417	417	0
91	20250116	175200	29048318	417	417	417	417	0
92	20250116	175100	29048318	417	417	417	417	69
93	20250116	175000	29048318	417	417	417	417	0
94	20250116	174900	29048318	417	417	417	417	0
95	20250116	174800	29048318	417	417	417	417	0
96	20250116	174700	29048318	417	417	417	417	0
97	20250116	174600	29048318	417	417	417	417	0
98	20250116	174500	29048318	417	417	417	417	0
99	20250116	174400	29048318	417	417	417	417	0
100	20250116	174300	29048318	417	417	417	417	0
101	20250116	174200	29048318	417	417	417	417	0
102	20250116	174100	29048318	417	417	417	417	0
103	20250116	174000	29048318	417	417	417	417	0
104	20250116	173900	29048318	417	417	417	417	0
105	20250116	173800	29048318	417	417	417	417	0
106	20250116	173700	29048318	417	417	417	417	0
107	20250116	173600	29048318	417	417	417	417	0
108	20250116	173500	29048318	417	417	417	417	0
109	20250116	173400	29048318	417	417	417	417	0
110	20250116	173300	29048318	417	417	417	417	0
111	20250116	173200	29048318	417	417	417	417	0
112	20250116	173100	29048318	417	417	417	417	0
113	20250116	173000	29048318	417	417	417	417	0
114	20250116	172900	29048318	417	417	417	417	0
115	20250116	172800	29048318	417	417	417	417	0
116	20250116	172700	29048318	417	417	417	417	0
117	20250116	172600	29048318	417	417	417	417	0
118	20250116	172500	29048318	417	417	417	417	0
119	20250116	172400	29048318	417	417	417	417	0
120	20250116	172300	29048318	417	417	417	417	0
121	20250116	172200	29048318	417	417	417	417	0
122	20250116	172100	29048318	417	417	417	417	69
123	20250116	172000	29048318	417	417	417	417	0
124	20250116	171900	29048318	417	417	417	417	0
125	20250116	171800	29048318	417	417	417	417	0
126	20250116	171700	29048318	417	417	417	417	0
127	20250116	171600	29048318	417	417	417	417	0
128	20250116	171500	29048318	417	417	417	417	0
129	20250116	171400	29048318	417	417	417	417	0
130	20250116	171300	29048318	417	417	417	417	0
131	20250116	171200	29048318	417	417	417	417	0
132	20250116	171100	29048318	417	417	417	417	0
133	20250116	171000	29048318	417	417	417	417	0
134	20250116	170900	29048318	417	417	417	417	0
135	20250116	170800	29048318	417	417	417	417	0
136	20250116	170700	29048318	417	417	417	417	0
137	20250116	170600	29048318	417	417	417	417	0
138	20250116	170500	29048318	417	417	417	417	0
139	20250116	170400	29048318	417	417	417	417	0
140	20250116	170300	29048318	417	417	417	417	0
141	20250116	170200	29048318	417	417	417	417	0
142	20250116	170100	29048318	417	417	417	417	0
143	20250116	170000	29048318	417	417	417	417	0
144	20250116	165900	29048318	417	417	417	417	0
145	20250116	165800	29048318	417	417	417	417	0
146	20250116	165700	29048318	417	417	417	417	0
147	20250116	165600	29048318	417	417	417	417	0
148	20250116	165500	29048318	417	417	417	417	0
149	20250116	165400	29048318	417	417	417	417	0
150	20250116	165300	29048318	417	417	417	417	0
151	20250116	165200	29048318	417	417	417	417	0
152	20250116	165100	29048318	417	417	417	417	69
153	20250116	165000	29048318	417	417	417	417	0
154	20250116	164900	29048318	417	417	417	417	0
155	20250116	164800	29048318	417	417	417	417	0
156	20250116	164700	29048318	417	417	417	417	0
157	20250116	164600	29048318	417	417	417	417	0
158	20250116	164500	29048318	417	417	417	417	0
159	20250116	164400	29048318	417	417	417	417	0
160	20250116	164300	29048318	417	417	417	417	0
161	20250116	164200	29048318	417	417	417	417	0
162	20250116	164100	29048318	417	417	417	417	0
163	20250116	164000	29048318	417	417	417	417	0
164	20250116	163900	29048318	417	417	417	417	0
165	20250116	163800	29048318	417	417	417	417	0
166	20250116	163700	29048318	417	417	417	417	0
167	20250116	163600	29048318	417	417	417	417	0
168	20250116	163500	29048318	417	417	417	417	0
169	20250116	163400	29048318	417	417	417	417	0
170	20250116	163300	29048318	417	417	417	417	0
171	20250116	163200	29048318	417	417	417	417	0
172	20250116	163100	29048318	417	417	417	417	0
173	20250116	163000	29048318	417	417	417	417	0
174	20250116	162900	29048318	417	417	417	417	0
175	20250116	162800	29048318	417	417	417	417	0
176	20250116	162700	29048318	417	417	417	417	0
177	20250116	162600	29048318	417	417	417	417	0
178	20250116	162500	29048318	417	417	417	417	0
179	20250116	162400	29048318	417	417	417	417	0
180	20250116	162300	29048318	417	417	417	417	0
181	20250116	162200	29048318	417	417	417	417	0
182	20250116	162100	29048318	417	417	417	417	69
183	20250116	162000	29048318	417	417	417	417	0
184	20250116	161900	29048318	417	417	417	417	0
185	20250116	161800	29048318	417	417	417	417	0
186	20250116	161700	29048318	417	417	417	417	0
187	20250116	161600	29048318	417	417	417	417	0
188	20250116	161500	29048318	417	417	417	417	0
189	20250116	161400	29048318	417	417	417	417	0
190	20250116	161300	29048318	417	417	417	417	0
191	20250116	161200	29048318	417	417	417	417	0
192	20250116	161100	29048318	417	417	417	417	0
193	20250116	161000	29048318	417	417	417	417	0
194	20250116	160900	29048318	417	417	417	417	0
195	20250116	160800	29048318	417	417	417	417	0
196	20250116	160700	29048318	417	417	417	417	0
197	20250116	160600	29048318	417	417	417	417	0
198	20250116	160500	29048318	417	417	417	417	0
199	20250116	160400	29048318	417	417	417	417	0
200	20250116	160300	29048318	417	417	417	417	0
201	20250116	160200	29048318	417	417	417	417	0
202	20250116	160100	29048318	417	417	417	417	0
203	20250116	160000	29048318	417	417	417	417	0
204	20250116	155900	29048318	417	417	417	417	0
205	20250116	155800	29048318	417	417	417	417	0
206	20250116	155700	29048318	417	417	417	417	0
207	20250116	155600	29048318	417	417	417	417	0
208	20250116	155500	29048318	417	417	417	417	0
209	20250116	155400	29048318	417	417	417	417	0
210	20250116	155300	29048318	417	417	417	417	0
211	20250116	155200	29048318	417	417	417	417	0
212	20250116	155100	29048318	417	417	417	417	69
213	20250116	155000	29048318	417	417	417	417	0
214	20250116	154900	29048318	417	417	417	417	0
215	20250116	154800	29048318	417	417	417	417	0
216	20250116	154700	29048318	417	417	417	417	0
217	20250116	154600	29048318	417	417	417	417	0
218	20250116	154500	29048318	417	417	417	417	0
219	20250116	154400	29048318	417	417	417	417	0
220	20250116	154300	29048318	417	417	417	417	0
221	20250116	154200	29048318	417	417	417	417	0
222	20250116	154100	29048318	417	417	417	417	0
223	20250116	154000	29048318	417	417	417	417	0
224	20250116	153900	29048318	417	417	417	417	0
225	20250116	153800	29048318	417	417	417	417	0
226	20250116	153700	29048318	417	417	417	417	0
227	20250116	153600	29048318	417	417	417	417	0
228	20250116	153500	29048318	417	417	417	417	0
229	20250116	153400	29048318	417	417	417	417	0
230	20250116	153300	29048318	417	417	417	417	0
231	20250116	153200	29048318	417	417	417	417	0
232	20250116	153100	29048318	417	417	417	417	0
233	20250116	153000	29048318	417	417	417	417	69
234	20250116	152900	29019545	417	417	417	417	0
235	20250116	152800	29019545	417	417	417	417	0
236	20250116	152700	29019545	417	417	417	417	0
237	20250116	152600	29019545	417	417	417	417	0
238	20250116	152500	29019545	417	417	417	417	0
239	20250116	152400	29019545	417	417	417	417	0
240	20250116	152300	29019545	417	417	417	417	0
241	20250116	152200	29019545	417	417	417	417	0
242	20250116	152100	29019545	417	417	417	417	0
243	20250116	152000	29019545	417	417	417	417	0
244	20250116	151900	29019545	417	417	417	417	0
245	20250116	151800	29019545	417	417	417	417	0
246	20250116	151700	29019545	417	417	417	417	0
247	20250116	151600	29019545	417	417	417	417	0
248	20250116	151500	29019545	417	417	417	417	0
249	20250116	151400	29019545	417	417	417	417	0
250	20250116	151300	29019545	417	417	417	417	1
251	20250116	151200	29019128	415	415	415	415	0
252	20250116	151100	29019128	415	415	415	415	500
253	20250116	151000	28811628	415	416	416	415	300
254	20250116	150900	28687085	416	416	416	416	500
255	20250116	150800	28479085	417	417	417	417	0
256	20250116	150700	28479085	417	417	417	417	10
257	20250116	150600	28474915	416	416	416	416	0
258	20250116	150500	28474915	416	416	416	416	0
259	20250116	150400	28474915	416	416	416	416	0
260	20250116	150300	28474915	416	416	416	416	0
261	20250116	150200	28474915	416	416	416	416	0
262	20250116	150100	28474915	416	416	416	416	0
263	20250116	150000	28474915	416	416	416	416	0
264	20250116	145900	28474915	416	416	416	416	0
265	20250116	145800	28474915	416	416	416	416	0
266	20250116	145700	28474915	416	416	416	416	0
267	20250116	145600	28474915	416	416	416	416	0
268	20250116	145500	28474915	416	416	416	416	0
269	20250116	145400	28474915	416	416	416	416	0
270	20250116	145300	28474915	416	416	416	416	0
271	20250116	145200	28474915	416	416	416	416	0
272	20250116	145100	28474915	416	416	416	416	800
273	20250116	145000	28142115	416	416	416	416	0
274	20250116	144900	28142115	416	416	416	416	0
275	20250116	144800	28142115	416	416	416	416	0
276	20250116	144700	28142115	416	416	416	416	0
277	20250116	144600	28142115	416	416	416	416	0
278	20250116	144500	28142115	416	416	416	416	0
279	20250116	144400	28142115	416	416	416	416	0
280	20250116	144300	28142115	416	416	416	416	0
281	20250116	144200	28142115	416	416	416	416	5350
282	20250116	144100	25916515	417	417	417	417	0
283	20250116	144000	25916515	417	417	417	417	0
284	20250116	143900	25916515	417	417	417	417	0
285	20250116	143800	25916515	417	417	417	417	0
286	20250116	143700	25916515	417	417	417	417	0
287	20250116	143600	25916515	417	417	417	417	0
288	20250116	143500	25916515	417	417	417	417	0
289	20250116	143400	25916515	417	417	417	417	3
290	20250116	143300	25915264	416	416	416	416	0
291	20250116	143200	25915264	416	416	416	416	0
292	20250116	143100	25915264	416	416	416	416	0
293	20250116	143000	25915264	416	416	416	416	1
294	20250116	142900	25914848	416	416	416	416	0
295	20250116	142800	25914848	416	416	416	416	0
296	20250116	142700	25914848	416	417	417	416	100
297	20250116	142600	25873158	416	417	417	416	22
298	20250116	142500	25863986	416	416	416	416	0
299	20250116	142400	25863986	416	416	416	416	0
300	20250116	142300	25863986	416	416	416	416	0
301	20250116	142200	25863986	416	416	416	416	0
302	20250116	142100	25863986	416	416	416	416	1
303	20250116	142000	25863570	417	417	417	417	0
304	20250116	141900	25863570	417	417	417	417	0
305	20250116	141800	25863570	417	417	417	417	0
306	20250116	141700	25863570	417	417	417	417	0
307	20250116	141600	25863570	417	417	417	417	0
308	20250116	141500	25863570	417	417	417	417	0
309	20250116	141400	25863570	417	417	417	417	0
310	20250116	141300	25863570	417	417	417	417	0
311	20250116	141200	25863570	417	417	417	417	3
312	20250116	141100	25862319	417	417	417	417	0
313	20250116	141000	25862319	417	417	417	417	0
314	20250116	140900	25862319	417	417	417	417	0
315	20250116	140800	25862319	417	417	417	417	0
316	20250116	140700	25862319	417	417	417	417	0
317	20250116	140600	25862319	417	417	417	417	0
318	20250116	140500	25862319	417	417	417	417	0
319	20250116	140400	25862319	417	417	417	417	0
320	20250116	140300	25862319	417	417	417	417	0
321	20250116	140200	25862319	417	417	417	417	0
322	20250116	140100	25862319	417	417	417	417	0
323	20250116	140000	25862319	417	417	417	417	0
324	20250116	135900	25862319	417	417	417	417	0
325	20250116	135800	25862319	417	417	417	417	0
326	20250116	135700	25862319	417	417	417	417	0
327	20250116	135600	25862319	417	417	417	417	0
328	20250116	135500	25862319	417	417	417	417	2
329	20250116	135400	25861485	417	417	417	417	0
330	20250116	135300	25861485	417	417	417	417	0
331	20250116	135200	25861485	417	417	417	417	0
332	20250116	135100	25861485	417	417	417	417	0
333	20250116	135000	25861485	417	417	417	417	0
334	20250116	134900	25861485	417	417	417	417	0
335	20250116	134800	25861485	417	417	417	417	0
336	20250116	134700	25861485	417	417	417	417	6402
337	20250116	134600	23191851	417	417	417	417	0
338	20250116	134500	23191851	417	417	417	417	932
339	20250116	134400	22803207	417	417	417	417	0
340	20250116	134300	22803207	417	417	417	417	0
341	20250116	134200	22803207	417	417	417	417	0
342	20250116	134100	22803207	417	417	417	417	0
343	20250116	134000	22803207	417	417	417	417	0
344	20250116	133900	22803207	417	417	417	417	0
345	20250116	133800	22803207	417	417	417	417	0
346	20250116	133700	22803207	417	417	417	417	0
347	20250116	133600	22803207	417	417	417	417	0
348	20250116	133500	22803207	417	417	417	417	500
349	20250116	133400	22594707	417	417	417	417	0
350	20250116	133300	22594707	417	417	417	417	0
351	20250116	133200	22594707	417	417	417	417	4500
352	20250116	133100	20718207	417	417	417	417	0
353	20250116	133000	20718207	417	417	417	417	0
354	20250116	132900	20718207	417	417	417	417	0
355	20250116	132800	20718207	417	417	417	417	0
356	20250116	132700	20718207	417	417	417	417	0
357	20250116	132600	20718207	417	417	417	417	130
358	20250116	132500	20663997	417	417	417	417	1000
359	20250116	132400	20246997	417	417	417	417	0
360	20250116	132300	20246997	417	417	417	417	1
361	20250116	132200	20246580	418	418	418	418	0
362	20250116	132100	20246580	418	418	418	418	0
363	20250116	132000	20246580	418	418	418	418	0
364	20250116	131900	20246580	418	417	418	417	447
365	20250116	131800	20059748	418	418	418	418	0
366	20250116	131700	20059748	418	418	418	418	0
367	20250116	131600	20059748	418	418	418	418	0
368	20250116	131500	20059748	418	418	418	418	0
369	20250116	131400	20059748	418	418	418	418	47
370	20250116	131300	20040102	418	418	418	418	0
371	20250116	131200	20040102	418	418	418	418	0
372	20250116	131100	20040102	418	418	418	418	100
373	20250116	131000	19998302	418	418	418	418	0
374	20250116	130900	19998302	418	418	418	418	0
375	20250116	130800	19998302	418	418	418	418	0
376	20250116	130700	19998302	418	418	418	418	0
377	20250116	130600	19998302	418	418	418	418	0
378	20250116	130500	19998302	418	418	418	418	0
379	20250116	130400	19998302	418	418	418	418	0
380	20250116	130300	19998302	418	418	418	418	2
381	20250116	130200	19997466	418	418	418	418	9
382	20250116	130100	19993704	418	418	418	418	100
383	20250116	130000	19951904	417	418	418	417	54
384	20250116	125900	19929382	417	417	417	417	0
385	20250116	125800	19929382	417	417	417	417	0
386	20250116	125700	19929382	417	417	417	417	0
387	20250116	125600	19929382	417	418	418	417	972
388	20250116	125500	19524052	418	418	418	418	5
389	20250116	125400	19521962	418	418	418	418	0
390	20250116	125300	19521962	418	418	418	418	0
391	20250116	125200	19521962	418	418	418	418	0
392	20250116	125100	19521962	418	418	418	418	0
393	20250116	125000	19521962	418	418	418	418	48
394	20250116	124900	19501898	417	417	417	417	0
395	20250116	124800	19501898	417	417	417	417	0
396	20250116	124700	19501898	417	417	417	417	0
397	20250116	124600	19501898	417	417	417	417	0
398	20250116	124500	19501898	417	417	417	417	0
399	20250116	124400	19501898	417	417	417	417	0
400	20250116	124300	19501898	417	417	417	417	0
401	20250116	124200	19501898	417	417	417	417	709
402	20250116	124100	19206245	417	417	417	417	0
403	20250116	124000	19206245	417	417	417	417	1
404	20250116	123900	19205828	417	417	417	417	0
405	20250116	123800	19205828	417	417	417	417	0
406	20250116	123700	19205828	417	417	417	417	6
407	20250116	123600	19203326	418	418	418	418	0
408	20250116	123500	19203326	418	418	418	418	23
409	20250116	123400	19193712	418	418	418	418	0
410	20250116	123300	19193712	418	418	418	418	0
411	20250116	123200	19193712	418	418	418	418	0
412	20250116	123100	19193712	418	418	418	418	14
413	20250116	123000	19187860	418	418	418	418	5
414	20250116	122900	19185770	418	418	418	418	0
415	20250116	122800	19185770	418	418	418	418	0
416	20250116	122700	19185770	418	418	418	418	0
417	20250116	122600	19185770	418	418	418	418	0
418	20250116	122500	19185770	418	418	418	418	9
419	20250116	122400	19182008	418	418	418	418	0
420	20250116	122300	19182008	418	418	418	418	23
421	20250116	122200	19172394	418	418	418	418	0
422	20250116	122100	19172394	418	418	418	418	0
423	20250116	122000	19172394	418	418	418	418	0
424	20250116	121900	19172394	418	418	418	418	1
425	20250116	121800	19171976	418	418	418	418	10
426	20250116	121700	19167796	418	418	418	418	0
427	20250116	121600	19167796	418	418	418	418	33
428	20250116	121500	19154002	417	417	417	417	116
429	20250116	121400	19105630	418	418	418	418	0
430	20250116	121300	19105630	418	418	418	418	0
431	20250116	121200	19105630	418	418	418	418	0
432	20250116	121100	19105630	418	418	418	418	0
433	20250116	121000	19105630	418	418	418	418	0
434	20250116	120900	19105630	418	418	418	418	0
435	20250116	120800	19105630	418	418	418	418	4
436	20250116	120700	19103958	418	418	418	418	0
437	20250116	120600	19103958	418	418	418	418	100
438	20250116	120500	19062158	418	418	418	418	0
439	20250116	120400	19062158	418	418	418	418	0
440	20250116	120300	19062158	418	418	418	418	1
441	20250116	120200	19061740	417	417	417	417	4200
442	20250116	120100	17310340	417	417	417	417	0
443	20250116	120000	17310340	417	417	417	417	20
444	20250116	115900	17302000	418	418	418	418	0
445	20250116	115800	17302000	418	418	418	418	1
446	20250116	115700	17301582	417	417	417	417	0
447	20250116	115600	17301582	417	417	417	417	0
448	20250116	115500	17301582	417	417	417	417	0
449	20250116	115400	17301582	417	417	417	417	0
450	20250116	115300	17301582	417	418	418	417	2301
451	20250116	115200	16341992	418	418	418	418	1
452	20250116	115100	16341574	418	418	418	418	0
453	20250116	115000	16341574	418	418	418	418	0
454	20250116	114900	16341574	418	418	418	418	0
455	20250116	114800	16341574	418	418	418	418	0
456	20250116	114700	16341574	418	418	418	418	0
457	20250116	114600	16341574	418	418	418	418	0
458	20250116	114500	16341574	418	418	418	418	0
459	20250116	114400	16341574	418	418	418	418	0
460	20250116	114300	16341574	418	418	418	418	0
461	20250116	114200	16341574	418	418	418	418	0
462	20250116	114100	16341574	418	418	418	418	0
463	20250116	114000	16341574	418	418	418	418	0
464	20250116	113900	16341574	418	418	418	418	0
465	20250116	113800	16341574	418	418	418	418	0
466	20250116	113700	16341574	418	418	418	418	0
467	20250116	113600	16341574	418	418	418	418	0
468	20250116	113500	16341574	418	418	418	418	0
469	20250116	113400	16341574	418	418	418	418	0
470	20250116	113300	16341574	418	418	418	418	5
471	20250116	113200	16339484	418	418	418	418	1
472	20250116	113100	16339066	418	418	418	418	0
473	20250116	113000	16339066	418	418	418	418	0
474	20250116	112900	16339066	418	418	418	418	0
475	20250116	112800	16339066	418	418	418	418	0
476	20250116	112700	16339066	418	418	418	418	0
477	20250116	112600	16339066	418	418	418	418	2
478	20250116	112500	16338230	418	418	418	418	129
479	20250116	112400	16284308	418	418	418	418	0
480	20250116	112300	16284308	418	418	418	418	1
481	20250116	112200	16283890	416	416	416	416	114
482	20250116	112100	16236466	418	418	418	418	0
483	20250116	112000	16236466	418	418	418	418	0
484	20250116	111900	16236466	418	418	418	418	283
485	20250116	111800	16118172	418	418	418	418	0
486	20250116	111700	16118172	418	418	418	418	563
487	20250116	111600	15882838	418	418	418	418	86
488	20250116	111500	15846890	417	417	417	417	0
489	20250116	111400	15846890	417	417	417	417	1
490	20250116	111300	15846473	416	417	417	416	9824
491	20250116	111200	11757283	418	418	418	418	0
492	20250116	111100	11757283	418	418	418	418	0
493	20250116	111000	11757283	418	418	418	418	0
494	20250116	110900	11757283	418	418	418	418	0
495	20250116	110800	11757283	418	418	418	418	0
496	20250116	110700	11757283	418	418	418	418	0
497	20250116	110600	11757283	418	418	418	418	0
498	20250116	110500	11757283	418	418	418	418	0
499	20250116	110400	11757283	418	418	418	418	0
500	20250116	110300	11757283	418	418	418	418	0
501	20250116	110200	11757283	418	418	418	418	184
502	20250116	110100	11680371	419	419	419	419	0
503	20250116	110000	11680371	419	419	419	419	0
504	20250116	105900	11680371	419	419	419	419	2
505	20250116	105800	11679533	418	418	418	418	0
506	20250116	105700	11679533	418	418	418	418	0
507	20250116	105600	11679533	418	418	418	418	0
508	20250116	105500	11679533	418	418	418	418	14
509	20250116	105400	11673681	419	419	419	419	0
510	20250116	105300	11673681	419	419	419	419	1
511	20250116	105200	11673262	419	419	419	419	0
512	20250116	105100	11673262	419	419	419	419	0
513	20250116	105000	11673262	419	419	419	419	0
514	20250116	104900	11673262	419	419	419	419	0
515	20250116	104800	11673262	419	419	419	419	0
516	20250116	104700	11673262	419	419	419	419	130
517	20250116	104600	11618792	418	418	418	418	0
518	20250116	104500	11618792	418	418	418	418	0
519	20250116	104400	11618792	418	418	418	418	0
520	20250116	104300	11618792	418	418	418	418	0
521	20250116	104200	11618792	418	418	418	418	0
522	20250116	104100	11618792	418	418	418	418	113
523	20250116	104000	11571558	419	419	419	419	0
524	20250116	103900	11571558	419	419	419	419	750
525	20250116	103800	11257308	419	419	419	419	1
526	20250116	103700	11256889	417	417	417	417	133
527	20250116	103600	11201428	420	420	420	420	3
528	20250116	103500	11200168	420	420	420	420	0
529	20250116	103400	11200168	420	420	420	420	0
530	20250116	103300	11200168	420	420	420	420	137
531	20250116	103200	11142628	420	420	420	420	0
532	20250116	103100	11142628	420	420	420	420	0
533	20250116	103000	11142628	420	420	420	420	0
534	20250116	102900	11142628	420	419	420	419	1190
535	20250116	102800	10642829	420	420	420	420	0
536	20250116	102700	10642829	420	420	420	420	0
537	20250116	102600	10642829	420	420	420	420	1
538	20250116	102500	10642409	418	419	419	418	11
539	20250116	102400	10637810	420	420	420	420	0
540	20250116	102300	10637810	420	420	420	420	1574
541	20250116	102200	9976730	420	419	420	419	731
542	20250116	102100	9670075	419	419	419	419	943
543	20250116	102000	9274958	416	416	416	416	0
544	20250116	101900	9274958	416	416	416	416	500
545	20250116	101800	9066958	416	418	418	416	3
546	20250116	101700	9065707	419	419	419	419	868
547	20250116	101600	8702015	418	418	418	418	0
548	20250116	101500	8702015	418	418	418	418	1962
549	20250116	101400	7881899	417	417	417	417	0
550	20250116	101300	7881899	417	417	417	417	46
551	20250116	101200	7862717	416	416	416	416	0
552	20250116	101100	7862717	416	416	416	416	0
553	20250116	101000	7862717	416	416	416	416	10
554	20250116	100900	7858557	417	417	417	417	5446
555	20250116	100800	5587575	418	418	418	418	0
556	20250116	100700	5587575	418	418	418	418	3
557	20250116	100600	5586321	417	417	417	417	0
558	20250116	100500	5586321	417	417	417	417	0
559	20250116	100400	5586321	417	417	417	417	50
560	20250116	100300	5565471	417	418	418	417	550
561	20250116	100200	5335621	418	418	418	418	0
562	20250116	100100	5335621	418	418	418	418	23
563	20250116	100000	5326007	418	418	418	418	30
564	20250116	095900	5313467	418	418	418	418	0
565	20250116	095800	5313467	418	418	418	418	0
566	20250116	095700	5313467	418	418	418	418	0
567	20250116	095600	5313467	418	417	418	417	4756
568	20250116	095500	3330214	417	417	417	417	0
569	20250116	095400	3330214	417	417	417	417	7
570	20250116	095300	3327295	417	417	417	417	0
571	20250116	095200	3327295	417	417	417	417	1
572	20250116	095100	3326878	417	417	417	417	0
573	20250116	095000	3326878	417	417	417	417	0
574	20250116	094900	3326878	417	417	417	417	6
575	20250116	094800	3324376	417	417	417	417	18
576	20250116	094700	3316870	417	417	417	417	1
577	20250116	094600	3316453	417	417	417	417	0
578	20250116	094500	3316453	417	417	417	417	0
579	20250116	094400	3316453	417	417	417	417	24
580	20250116	094300	3306445	416	417	417	416	1006
581	20250116	094200	2887943	417	417	417	417	26
582	20250116	094100	2877101	417	417	417	417	32
583	20250116	094000	2863757	417	417	417	417	0
584	20250116	093900	2863757	417	417	417	417	1
585	20250116	093800	2863340	416	416	416	416	0
586	20250116	093700	2863340	416	416	416	416	921
587	20250116	093600	2480204	417	417	417	417	1
588	20250116	093500	2479787	417	417	417	417	97
589	20250116	093400	2439338	416	416	416	416	26
590	20250116	093300	2428522	417	417	417	417	5
591	20250116	093200	2426437	417	417	417	417	0
592	20250116	093100	2426437	417	417	417	417	0
593	20250116	093000	2426437	417	417	417	417	0
594	20250116	092900	2426437	417	417	417	417	10
595	20250116	092800	2422267	416	416	416	416	0
596	20250116	092700	2422267	416	416	416	416	0
597	20250116	092600	2422267	416	416	416	416	250
598	20250116	092500	2318267	416	416	416	416	0
599	20250116	092400	2318267	416	416	416	416	344
600	20250116	092300	2175163	417	417	417	417	7
601	20250116	092200	2172244	417	417	417	417	9
602	20250116	092100	2168491	417	417	417	417	0
603	20250116	092000	2168491	417	417	417	417	46
604	20250116	091900	2149309	417	417	417	417	0
605	20250116	091800	2149309	417	417	417	417	0
606	20250116	091700	2149309	417	417	417	417	141
607	20250116	091600	2090512	418	418	418	418	104
608	20250116	091500	2047040	420	420	420	420	1
609	20250116	091400	2046620	420	420	420	420	0
610	20250116	091300	2046620	420	418	420	418	1000
611	20250116	091200	1627976	418	417	418	417	2401
612	20250116	091100	626758	418	418	418	418	1
613	20250116	091000	626340	418	417	418	417	1005
614	20250116	090900	206255	416	416	416	416	0
615	20250116	090800	206255	416	416	416	416	0
616	20250116	090700	206255	416	417	417	416	270
617	20250116	090600	93922	418	418	418	418	15
618	20250116	090500	87652	418	418	418	418	10
619	20250116	090400	83472	418	418	418	418	0
620	20250116	090300	83472	418	418	418	418	0
621	20250116	090200	83472	418	416	418	416	21
622	20250116	090100	74712	416	416	416	416	0
623	20250116	090000	74712	416	416	416	416	55