KissMeData/069920/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	194900	19884119	913	913	913	913	1780
3	20250109	194800	19884119	913	913	913	913	0
4	20250109	194700	19884119	913	913	913	913	0
5	20250109	194600	19884119	913	913	913	913	0
6	20250109	194500	19884119	913	913	913	913	0
7	20250109	194400	19884119	913	913	913	913	0
8	20250109	194300	19884119	913	913	913	913	0
9	20250109	194200	19884119	913	913	913	913	0
10	20250109	194100	19884119	913	913	913	913	0
11	20250109	194000	19884119	913	913	913	913	0
12	20250109	193900	19884119	913	913	913	913	0
13	20250109	193800	19884119	913	913	913	913	0
14	20250109	193700	19884119	913	913	913	913	0
15	20250109	193600	19884119	913	913	913	913	0
16	20250109	193500	19884119	913	913	913	913	0
17	20250109	193400	19884119	913	913	913	913	0
18	20250109	193300	19884119	913	913	913	913	0
19	20250109	193200	19884119	913	913	913	913	0
20	20250109	193100	19884119	913	913	913	913	0
21	20250109	193000	19884119	913	913	913	913	0
22	20250109	192900	19884119	913	913	913	913	0
23	20250109	192800	19884119	913	913	913	913	0
24	20250109	192700	19884119	913	913	913	913	0
25	20250109	192600	19884119	913	913	913	913	0
26	20250109	192500	19884119	913	913	913	913	0
27	20250109	192400	19884119	913	913	913	913	0
28	20250109	192300	19884119	913	913	913	913	0
29	20250109	192200	19884119	913	913	913	913	0
30	20250109	192100	19884119	913	913	913	913	0
31	20250109	192000	19884119	913	913	913	913	0
32	20250109	191900	19884119	913	913	913	913	1780
33	20250109	191800	19884119	913	913	913	913	0
34	20250109	191700	19884119	913	913	913	913	0
35	20250109	191600	19884119	913	913	913	913	0
36	20250109	191500	19884119	913	913	913	913	0
37	20250109	191400	19884119	913	913	913	913	0
38	20250109	191300	19884119	913	913	913	913	0
39	20250109	191200	19884119	913	913	913	913	0
40	20250109	191100	19884119	913	913	913	913	0
41	20250109	191000	19884119	913	913	913	913	0
42	20250109	190900	19884119	913	913	913	913	0
43	20250109	190800	19884119	913	913	913	913	0
44	20250109	190700	19884119	913	913	913	913	0
45	20250109	190600	19884119	913	913	913	913	0
46	20250109	190500	19884119	913	913	913	913	0
47	20250109	190400	19884119	913	913	913	913	0
48	20250109	190300	19884119	913	913	913	913	0
49	20250109	190200	19884119	913	913	913	913	0
50	20250109	190100	19884119	913	913	913	913	0
51	20250109	190000	19884119	913	913	913	913	0
52	20250109	185900	19884119	913	913	913	913	0
53	20250109	185800	19884119	913	913	913	913	0
54	20250109	185700	19884119	913	913	913	913	0
55	20250109	185600	19884119	913	913	913	913	0
56	20250109	185500	19884119	913	913	913	913	0
57	20250109	185400	19884119	913	913	913	913	0
58	20250109	185300	19884119	913	913	913	913	0
59	20250109	185200	19884119	913	913	913	913	0
60	20250109	185100	19884119	913	913	913	913	0
61	20250109	185000	19884119	913	913	913	913	0
62	20250109	184900	19884119	913	913	913	913	1780
63	20250109	184800	19884119	913	913	913	913	0
64	20250109	184700	19884119	913	913	913	913	0
65	20250109	184600	19884119	913	913	913	913	0
66	20250109	184500	19884119	913	913	913	913	0
67	20250109	184400	19884119	913	913	913	913	0
68	20250109	184300	19884119	913	913	913	913	0
69	20250109	184200	19884119	913	913	913	913	0
70	20250109	184100	19884119	913	913	913	913	0
71	20250109	184000	19884119	913	913	913	913	0
72	20250109	183900	19884119	913	913	913	913	0
73	20250109	183800	19884119	913	913	913	913	0
74	20250109	183700	19884119	913	913	913	913	0
75	20250109	183600	19884119	913	913	913	913	0
76	20250109	183500	19884119	913	913	913	913	0
77	20250109	183400	19884119	913	913	913	913	0
78	20250109	183300	19884119	913	913	913	913	0
79	20250109	183200	19884119	913	913	913	913	0
80	20250109	183100	19884119	913	913	913	913	0
81	20250109	183000	19884119	913	913	913	913	0
82	20250109	182900	19884119	913	913	913	913	0
83	20250109	182800	19884119	913	913	913	913	0
84	20250109	182700	19884119	913	913	913	913	0
85	20250109	182600	19884119	913	913	913	913	0
86	20250109	182500	19884119	913	913	913	913	0
87	20250109	182400	19884119	913	913	913	913	0
88	20250109	182300	19884119	913	913	913	913	0
89	20250109	182200	19884119	913	913	913	913	0
90	20250109	182100	19884119	913	913	913	913	0
91	20250109	182000	19884119	913	913	913	913	0
92	20250109	181900	19884119	913	913	913	913	1780
93	20250109	181800	19884119	913	913	913	913	0
94	20250109	181700	19884119	913	913	913	913	0
95	20250109	181600	19884119	913	913	913	913	0
96	20250109	181500	19884119	913	913	913	913	0
97	20250109	181400	19884119	913	913	913	913	0
98	20250109	181300	19884119	913	913	913	913	0
99	20250109	181200	19884119	913	913	913	913	0
100	20250109	181100	19884119	913	913	913	913	0
101	20250109	181000	19884119	913	913	913	913	0
102	20250109	180900	19884119	913	913	913	913	0
103	20250109	180800	19884119	913	913	913	913	0
104	20250109	180700	19884119	913	913	913	913	0
105	20250109	180600	19884119	913	913	913	913	0
106	20250109	180500	19884119	913	913	913	913	0
107	20250109	180400	19884119	913	913	913	913	0
108	20250109	180300	19884119	913	913	913	913	0
109	20250109	180200	19884119	913	913	913	913	0
110	20250109	180100	19884119	913	913	913	913	0
111	20250109	180000	19884119	913	913	913	913	0
112	20250109	175900	19884119	913	913	913	913	0
113	20250109	175800	19884119	913	913	913	913	0
114	20250109	175700	19884119	913	913	913	913	0
115	20250109	175600	19884119	913	913	913	913	0
116	20250109	175500	19884119	913	913	913	913	0
117	20250109	175400	19884119	913	913	913	913	0
118	20250109	175300	19884119	913	913	913	913	0
119	20250109	175200	19884119	913	913	913	913	0
120	20250109	175100	19884119	913	913	913	913	0
121	20250109	175000	19884119	913	913	913	913	0
122	20250109	174900	19884119	913	913	913	913	1780
123	20250109	174800	19884119	913	913	913	913	0
124	20250109	174700	19884119	913	913	913	913	0
125	20250109	174600	19884119	913	913	913	913	0
126	20250109	174500	19884119	913	913	913	913	0
127	20250109	174400	19884119	913	913	913	913	0
128	20250109	174300	19884119	913	913	913	913	0
129	20250109	174200	19884119	913	913	913	913	0
130	20250109	174100	19884119	913	913	913	913	0
131	20250109	174000	19884119	913	913	913	913	0
132	20250109	173900	19884119	913	913	913	913	0
133	20250109	173800	19884119	913	913	913	913	0
134	20250109	173700	19884119	913	913	913	913	0
135	20250109	173600	19884119	913	913	913	913	0
136	20250109	173500	19884119	913	913	913	913	0
137	20250109	173400	19884119	913	913	913	913	0
138	20250109	173300	19884119	913	913	913	913	0
139	20250109	173200	19884119	913	913	913	913	0
140	20250109	173100	19884119	913	913	913	913	0
141	20250109	173000	19884119	913	913	913	913	0
142	20250109	172900	19884119	913	913	913	913	0
143	20250109	172800	19884119	913	913	913	913	0
144	20250109	172700	19884119	913	913	913	913	0
145	20250109	172600	19884119	913	913	913	913	0
146	20250109	172500	19884119	913	913	913	913	0
147	20250109	172400	19884119	913	913	913	913	0
148	20250109	172300	19884119	913	913	913	913	0
149	20250109	172200	19884119	913	913	913	913	0
150	20250109	172100	19884119	913	913	913	913	0
151	20250109	172000	19884119	913	913	913	913	0
152	20250109	171900	19884119	913	913	913	913	1780
153	20250109	171800	19884119	913	913	913	913	0
154	20250109	171700	19884119	913	913	913	913	0
155	20250109	171600	19884119	913	913	913	913	0
156	20250109	171500	19884119	913	913	913	913	0
157	20250109	171400	19884119	913	913	913	913	0
158	20250109	171300	19884119	913	913	913	913	0
159	20250109	171200	19884119	913	913	913	913	0
160	20250109	171100	19884119	913	913	913	913	0
161	20250109	171000	19884119	913	913	913	913	0
162	20250109	170900	19884119	913	913	913	913	0
163	20250109	170800	19884119	913	913	913	913	0
164	20250109	170700	19884119	913	913	913	913	0
165	20250109	170600	19884119	913	913	913	913	0
166	20250109	170500	19884119	913	913	913	913	0
167	20250109	170400	19884119	913	913	913	913	0
168	20250109	170300	19884119	913	913	913	913	0
169	20250109	170200	19884119	913	913	913	913	0
170	20250109	170100	19884119	913	913	913	913	0
171	20250109	170000	19884119	913	913	913	913	0
172	20250109	165900	19884119	913	913	913	913	0
173	20250109	165800	19884119	913	913	913	913	0
174	20250109	165700	19884119	913	913	913	913	0
175	20250109	165600	19884119	913	913	913	913	0
176	20250109	165500	19884119	913	913	913	913	0
177	20250109	165400	19884119	913	913	913	913	0
178	20250109	165300	19884119	913	913	913	913	0
179	20250109	165200	19884119	913	913	913	913	0
180	20250109	165100	19884119	913	913	913	913	0
181	20250109	165000	19884119	913	913	913	913	0
182	20250109	164900	19884119	913	913	913	913	1780
183	20250109	164800	19884119	913	913	913	913	0
184	20250109	164700	19884119	913	913	913	913	0
185	20250109	164600	19884119	913	913	913	913	0
186	20250109	164500	19884119	913	913	913	913	0
187	20250109	164400	19884119	913	913	913	913	0
188	20250109	164300	19884119	913	913	913	913	0
189	20250109	164200	19884119	913	913	913	913	0
190	20250109	164100	19884119	913	913	913	913	0
191	20250109	164000	19884119	913	913	913	913	0
192	20250109	163900	19884119	913	913	913	913	0
193	20250109	163800	19884119	913	913	913	913	0
194	20250109	163700	19884119	913	913	913	913	0
195	20250109	163600	19884119	913	913	913	913	0
196	20250109	163500	19884119	913	913	913	913	0
197	20250109	163400	19884119	913	913	913	913	0
198	20250109	163300	19884119	913	913	913	913	0
199	20250109	163200	19884119	913	913	913	913	0
200	20250109	163100	19884119	913	913	913	913	0
201	20250109	163000	19884119	913	913	913	913	0
202	20250109	162900	19884119	913	913	913	913	0
203	20250109	162800	19884119	913	913	913	913	0
204	20250109	162700	19884119	913	913	913	913	0
205	20250109	162600	19884119	913	913	913	913	0
206	20250109	162500	19884119	913	913	913	913	0
207	20250109	162400	19884119	913	913	913	913	0
208	20250109	162300	19884119	913	913	913	913	0
209	20250109	162200	19884119	913	913	913	913	0
210	20250109	162100	19884119	913	913	913	913	0
211	20250109	162000	19884119	913	913	913	913	0
212	20250109	161900	19884119	913	913	913	913	1780
213	20250109	161800	19884119	913	913	913	913	0
214	20250109	161700	19884119	913	913	913	913	0
215	20250109	161600	19884119	913	913	913	913	0
216	20250109	161500	19884119	913	913	913	913	0
217	20250109	161400	19884119	913	913	913	913	0
218	20250109	161300	19884119	913	913	913	913	0
219	20250109	161200	19884119	913	913	913	913	0
220	20250109	161100	19884119	913	913	913	913	0
221	20250109	161000	19884119	913	913	913	913	0
222	20250109	160900	19884119	913	913	913	913	0
223	20250109	160800	19884119	913	913	913	913	0
224	20250109	160700	19884119	913	913	913	913	0
225	20250109	160600	19884119	913	913	913	913	0
226	20250109	160500	19884119	913	913	913	913	0
227	20250109	160400	19884119	913	913	913	913	0
228	20250109	160300	19884119	913	913	913	913	0
229	20250109	160200	19884119	913	913	913	913	0
230	20250109	160100	19884119	913	913	913	913	0
231	20250109	160000	19884119	913	913	913	913	0
232	20250109	155900	19884119	913	913	913	913	0
233	20250109	155800	19884119	913	913	913	913	0
234	20250109	155700	19884119	913	913	913	913	0
235	20250109	155600	19884119	913	913	913	913	0
236	20250109	155500	19884119	913	913	913	913	0
237	20250109	155400	19884119	913	913	913	913	0
238	20250109	155300	19884119	913	913	913	913	0
239	20250109	155200	19884119	913	913	913	913	0
240	20250109	155100	19884119	913	913	913	913	0
241	20250109	155000	19884119	913	913	913	913	0
242	20250109	154900	19884119	913	913	913	913	1780
243	20250109	154800	19884119	913	913	913	913	0
244	20250109	154700	19884119	913	913	913	913	0
245	20250109	154600	19884119	913	913	913	913	0
246	20250109	154500	19884119	913	913	913	913	0
247	20250109	154400	19884119	913	913	913	913	0
248	20250109	154300	19884119	913	913	913	913	0
249	20250109	154200	19884119	913	913	913	913	0
250	20250109	154100	19884119	913	913	913	913	0
251	20250109	154000	19884119	913	913	913	913	0
252	20250109	153900	19884119	913	913	913	913	0
253	20250109	153800	19884119	913	913	913	913	0
254	20250109	153700	19884119	913	913	913	913	0
255	20250109	153600	19884119	913	913	913	913	0
256	20250109	153500	19884119	913	913	913	913	0
257	20250109	153400	19884119	913	913	913	913	0
258	20250109	153300	19884119	913	913	913	913	0
259	20250109	153200	19884119	913	913	913	913	0
260	20250109	153100	19884119	913	913	913	913	0
261	20250109	153000	19884119	913	913	913	913	1780
262	20250109	152900	18258979	913	913	913	913	0
263	20250109	152800	18258979	913	913	913	913	0
264	20250109	152700	18258979	913	913	913	913	0
265	20250109	152600	18258979	913	913	913	913	0
266	20250109	152500	18258979	913	913	913	913	0
267	20250109	152400	18258979	913	913	913	913	0
268	20250109	152300	18258979	913	913	913	913	0
269	20250109	152200	18258979	913	913	913	913	0
270	20250109	152100	18258979	913	913	913	913	0
271	20250109	152000	18258979	913	913	913	913	0
272	20250109	151900	18258979	913	913	913	913	10
273	20250109	151800	18249849	913	913	913	913	0
274	20250109	151700	18249849	913	913	913	913	0
275	20250109	151600	18249849	913	912	913	912	100
276	20250109	151500	18158597	914	914	914	914	100
277	20250109	151400	18067197	909	910	912	909	21
278	20250109	151300	18048082	911	910	911	910	11
279	20250109	151200	18038067	914	914	914	914	0
280	20250109	151100	18038067	914	909	914	909	13
281	20250109	151000	18026245	914	914	914	914	0
282	20250109	150900	18026245	914	914	914	914	0
283	20250109	150800	18026245	914	914	914	914	0
284	20250109	150700	18026245	914	914	914	914	0
285	20250109	150600	18026245	914	914	914	914	0
286	20250109	150500	18026245	914	914	914	914	0
287	20250109	150400	18026245	914	909	914	909	14
288	20250109	150300	18013514	914	914	914	914	0
289	20250109	150200	18013514	914	914	914	914	0
290	20250109	150100	18013514	914	914	914	914	0
291	20250109	150000	18013514	914	914	914	914	1
292	20250109	145900	18012600	910	910	910	910	0
293	20250109	145800	18012600	910	910	910	910	0
294	20250109	145700	18012600	910	910	910	910	0
295	20250109	145600	18012600	910	910	910	910	0
296	20250109	145500	18012600	910	910	910	910	0
297	20250109	145400	18012600	910	911	911	910	11
298	20250109	145300	18002584	911	914	914	911	9
299	20250109	145200	17994382	908	910	910	908	93
300	20250109	145100	17909917	917	917	917	917	0
301	20250109	145000	17909917	917	917	917	917	0
302	20250109	144900	17909917	917	917	917	917	0
303	20250109	144800	17909917	917	917	917	917	1
304	20250109	144700	17909000	911	911	911	911	0
305	20250109	144600	17909000	911	914	914	911	24
306	20250109	144500	17887100	917	917	917	917	0
307	20250109	144400	17887100	917	917	917	917	0
308	20250109	144300	17887100	917	917	917	917	0
309	20250109	144200	17887100	917	917	917	917	0
310	20250109	144100	17887100	917	917	917	917	0
311	20250109	144000	17887100	917	917	917	917	0
312	20250109	143900	17887100	917	917	917	917	0
313	20250109	143800	17887100	917	917	917	917	0
314	20250109	143700	17887100	917	917	917	917	1
315	20250109	143600	17886183	911	913	913	911	150
316	20250109	143500	17749512	914	914	914	914	7
317	20250109	143400	17743114	920	920	920	920	0
318	20250109	143300	17743114	920	920	920	920	0
319	20250109	143200	17743114	920	920	920	920	0
320	20250109	143100	17743114	920	920	920	920	0
321	20250109	143000	17743114	920	920	920	920	0
322	20250109	142900	17743114	920	915	920	915	170
323	20250109	142800	17587547	915	915	915	915	0
324	20250109	142700	17587547	915	915	915	915	0
325	20250109	142600	17587547	915	915	915	915	0
326	20250109	142500	17587547	915	915	915	915	91
327	20250109	142400	17504282	915	915	915	915	0
328	20250109	142300	17504282	915	915	915	915	0
329	20250109	142200	17504282	915	915	915	915	0
330	20250109	142100	17504282	915	915	915	915	0
331	20250109	142000	17504282	915	915	915	915	200
332	20250109	141900	17321282	915	915	915	915	0
333	20250109	141800	17321282	915	915	915	915	0
334	20250109	141700	17321282	915	915	915	915	0
335	20250109	141600	17321282	915	915	915	915	0
336	20250109	141500	17321282	915	915	915	915	0
337	20250109	141400	17321282	915	915	915	915	1
338	20250109	141300	17320367	911	911	911	911	10
339	20250109	141200	17311257	915	915	915	915	0
340	20250109	141100	17311257	915	915	915	915	0
341	20250109	141000	17311257	915	915	915	915	0
342	20250109	140900	17311257	915	915	915	915	0
343	20250109	140800	17311257	915	915	915	915	0
344	20250109	140700	17311257	915	915	915	915	0
345	20250109	140600	17311257	915	915	915	915	0
346	20250109	140500	17311257	915	915	915	915	1
347	20250109	140400	17310342	910	910	910	910	7
348	20250109	140300	17303972	915	915	915	915	0
349	20250109	140200	17303972	915	915	915	915	0
350	20250109	140100	17303972	915	915	915	915	0
351	20250109	140000	17303972	915	915	915	915	0
352	20250109	135900	17303972	915	915	915	915	0
353	20250109	135800	17303972	915	915	915	915	0
354	20250109	135700	17303972	915	915	915	915	0
355	20250109	135600	17303972	915	915	915	915	0
356	20250109	135500	17303972	915	915	915	915	0
357	20250109	135400	17303972	915	915	915	915	0
358	20250109	135300	17303972	915	915	915	915	0
359	20250109	135200	17303972	915	915	915	915	0
360	20250109	135100	17303972	915	915	915	915	0
361	20250109	135000	17303972	915	915	915	915	0
362	20250109	134900	17303972	915	915	915	915	0
363	20250109	134800	17303972	915	915	915	915	0
364	20250109	134700	17303972	915	915	915	915	0
365	20250109	134600	17303972	915	915	915	915	0
366	20250109	134500	17303972	915	915	915	915	0
367	20250109	134400	17303972	915	915	915	915	0
368	20250109	134300	17303972	915	915	915	915	0
369	20250109	134200	17303972	915	915	915	915	0
370	20250109	134100	17303972	915	915	915	915	0
371	20250109	134000	17303972	915	915	915	915	0
372	20250109	133900	17303972	915	915	915	915	0
373	20250109	133800	17303972	915	915	915	915	0
374	20250109	133700	17303972	915	915	915	915	0
375	20250109	133600	17303972	915	915	915	915	0
376	20250109	133500	17303972	915	915	915	915	0
377	20250109	133400	17303972	915	915	915	915	0
378	20250109	133300	17303972	915	915	915	915	1
379	20250109	133200	17303057	910	910	910	910	6
380	20250109	133100	17297597	917	917	917	917	0
381	20250109	133000	17297597	917	917	917	917	0
382	20250109	132900	17297597	917	917	917	917	0
383	20250109	132800	17297597	917	917	917	917	0
384	20250109	132700	17297597	917	917	917	917	0
385	20250109	132600	17297597	917	917	917	917	0
386	20250109	132500	17297597	917	917	917	917	0
387	20250109	132400	17297597	917	917	917	917	0
388	20250109	132300	17297597	917	917	917	917	0
389	20250109	132200	17297597	917	917	917	917	0
390	20250109	132100	17297597	917	917	917	917	0
391	20250109	132000	17297597	917	917	917	917	0
392	20250109	131900	17297597	917	917	917	917	0
393	20250109	131800	17297597	917	917	917	917	1
394	20250109	131700	17296680	917	917	917	917	0
395	20250109	131600	17296680	917	917	917	917	0
396	20250109	131500	17296680	917	917	917	917	0
397	20250109	131400	17296680	917	917	917	917	2
398	20250109	131300	17294846	917	905	917	905	511
399	20250109	131200	16832259	916	916	916	916	0
400	20250109	131100	16832259	916	916	916	916	0
401	20250109	131000	16832259	916	916	916	916	700
402	20250109	130900	16191059	916	909	916	909	202
403	20250109	130800	16007428	904	904	904	904	0
404	20250109	130700	16007428	904	916	916	903	501
405	20250109	130600	15554690	906	916	916	906	301
406	20250109	130500	15281435	910	914	914	910	200
407	20250109	130400	15099355	916	916	916	916	0
408	20250109	130300	15099355	916	916	916	916	0
409	20250109	130200	15099355	916	916	916	916	0
410	20250109	130100	15099355	916	916	916	916	0
411	20250109	130000	15099355	916	916	916	916	0
412	20250109	125900	15099355	916	916	916	916	0
413	20250109	125800	15099355	916	916	916	916	1
414	20250109	125700	15098439	914	914	914	914	0
415	20250109	125600	15098439	914	915	916	914	409
416	20250109	125500	14724043	915	915	915	915	0
417	20250109	125400	14724043	915	915	915	915	0
418	20250109	125300	14724043	915	915	915	915	0
419	20250109	125200	14724043	915	916	916	915	438
420	20250109	125100	14323167	916	916	916	916	0
421	20250109	125000	14323167	916	916	916	916	2
422	20250109	124900	14321335	916	916	916	916	1
423	20250109	124800	14320419	916	916	916	916	0
424	20250109	124700	14320419	916	916	916	916	2
425	20250109	124600	14318587	916	916	916	916	1
426	20250109	124500	14317671	916	916	916	916	2
427	20250109	124400	14315839	916	916	916	916	0
428	20250109	124300	14315839	916	916	916	916	1
429	20250109	124200	14314923	915	915	915	915	0
430	20250109	124100	14314923	915	915	915	915	0
431	20250109	124000	14314923	915	916	916	915	5
432	20250109	123900	14310347	916	916	916	916	0
433	20250109	123800	14310347	916	916	916	916	1
434	20250109	123700	14309431	916	916	916	916	0
435	20250109	123600	14309431	916	916	916	916	0
436	20250109	123500	14309431	916	916	916	916	0
437	20250109	123400	14309431	916	916	916	916	0
438	20250109	123300	14309431	916	916	916	916	0
439	20250109	123200	14309431	916	916	916	916	0
440	20250109	123100	14309431	916	916	916	916	0
441	20250109	123000	14309431	916	916	916	916	0
442	20250109	122900	14309431	916	916	916	916	0
443	20250109	122800	14309431	916	916	916	916	1
444	20250109	122700	14308515	914	914	914	914	0
445	20250109	122600	14308515	914	914	914	914	75
446	20250109	122500	14239965	916	916	916	916	0
447	20250109	122400	14239965	916	916	916	916	0
448	20250109	122300	14239965	916	916	916	916	0
449	20250109	122200	14239965	916	916	916	916	0
450	20250109	122100	14239965	916	916	916	916	0
451	20250109	122000	14239965	916	916	916	916	0
452	20250109	121900	14239965	916	916	916	916	0
453	20250109	121800	14239965	916	916	916	916	0
454	20250109	121700	14239965	916	916	916	916	0
455	20250109	121600	14239965	916	916	916	916	1
456	20250109	121500	14239049	915	915	915	915	0
457	20250109	121400	14239049	915	915	915	915	0
458	20250109	121300	14239049	915	915	915	915	0
459	20250109	121200	14239049	915	915	915	915	0
460	20250109	121100	14239049	915	915	915	915	0
461	20250109	121000	14239049	915	915	915	915	1
462	20250109	120900	14238134	916	916	916	916	1
463	20250109	120800	14237218	916	916	916	916	0
464	20250109	120700	14237218	916	916	916	916	0
465	20250109	120600	14237218	916	916	916	916	0
466	20250109	120500	14237218	916	916	916	916	0
467	20250109	120400	14237218	916	916	916	916	0
468	20250109	120300	14237218	916	912	916	912	35
469	20250109	120200	14205294	915	915	915	915	0
470	20250109	120100	14205294	915	915	915	915	0
471	20250109	120000	14205294	915	915	915	915	0
472	20250109	115900	14205294	915	915	915	915	0
473	20250109	115800	14205294	915	915	915	915	0
474	20250109	115700	14205294	915	915	915	915	0
475	20250109	115600	14205294	915	915	915	915	0
476	20250109	115500	14205294	915	915	915	915	0
477	20250109	115400	14205294	915	915	915	915	0
478	20250109	115300	14205294	915	915	915	915	0
479	20250109	115200	14205294	915	915	915	915	0
480	20250109	115100	14205294	915	915	915	915	1
481	20250109	115000	14204379	913	913	913	913	0
482	20250109	114900	14204379	913	913	913	913	0
483	20250109	114800	14204379	913	913	913	913	0
484	20250109	114700	14204379	913	913	913	913	0
485	20250109	114600	14204379	913	913	913	913	0
486	20250109	114500	14204379	913	913	913	913	0
487	20250109	114400	14204379	913	913	913	913	0
488	20250109	114300	14204379	913	913	913	913	7
489	20250109	114200	14197988	913	913	913	913	0
490	20250109	114100	14197988	913	913	913	913	0
491	20250109	114000	14197988	913	913	913	913	0
492	20250109	113900	14197988	913	913	913	913	0
493	20250109	113800	14197988	913	920	920	913	735
494	20250109	113700	13524452	933	933	933	933	0
495	20250109	113600	13524452	933	933	933	933	0
496	20250109	113500	13524452	933	933	933	933	0
497	20250109	113400	13524452	933	933	933	933	0
498	20250109	113300	13524452	933	933	933	933	0
499	20250109	113200	13524452	933	933	933	933	0
500	20250109	113100	13524452	933	933	933	933	0
501	20250109	113000	13524452	933	933	933	933	0
502	20250109	112900	13524452	933	933	933	933	0
503	20250109	112800	13524452	933	933	933	933	0
504	20250109	112700	13524452	933	933	933	933	0
505	20250109	112600	13524452	933	933	933	933	0
506	20250109	112500	13524452	933	933	933	933	0
507	20250109	112400	13524452	933	933	933	933	0
508	20250109	112300	13524452	933	929	935	929	3108
509	20250109	112200	10629705	929	929	929	929	0
510	20250109	112100	10629705	929	929	929	929	0
511	20250109	112000	10629705	929	929	929	929	0
512	20250109	111900	10629705	929	929	929	929	0
513	20250109	111800	10629705	929	927	930	927	3915
514	20250109	111700	6995994	927	927	927	927	0
515	20250109	111600	6995994	927	927	927	927	0
516	20250109	111500	6995994	927	927	927	927	0
517	20250109	111400	6995994	927	927	927	927	0
518	20250109	111300	6995994	927	927	927	927	6
519	20250109	111200	6990432	927	927	927	927	0
520	20250109	111100	6990432	927	927	927	927	0
521	20250109	111000	6990432	927	927	927	927	0
522	20250109	110900	6990432	927	927	927	927	0
523	20250109	110800	6990432	927	927	927	927	0
524	20250109	110700	6990432	927	927	927	927	0
525	20250109	110600	6990432	927	927	927	927	0
526	20250109	110500	6990432	927	927	927	927	500
527	20250109	110400	6526932	928	928	928	928	0
528	20250109	110300	6526932	928	928	928	928	0
529	20250109	110200	6526932	928	928	928	928	0
530	20250109	110100	6526932	928	928	928	928	0
531	20250109	110000	6526932	928	928	928	928	0
532	20250109	105900	6526932	928	923	928	923	55
533	20250109	105800	6476159	923	923	923	923	300
534	20250109	105700	6199259	928	928	928	928	0
535	20250109	105600	6199259	928	928	928	928	0
536	20250109	105500	6199259	928	928	928	928	0
537	20250109	105400	6199259	928	928	928	928	0
538	20250109	105300	6199259	928	928	928	928	0
539	20250109	105200	6199259	928	928	928	928	0
540	20250109	105100	6199259	928	928	928	928	0
541	20250109	105000	6199259	928	928	928	928	0
542	20250109	104900	6199259	928	928	928	928	0
543	20250109	104800	6199259	928	928	928	928	0
544	20250109	104700	6199259	928	928	928	928	0
545	20250109	104600	6199259	928	928	928	928	0
546	20250109	104500	6199259	928	928	928	928	0
547	20250109	104400	6199259	928	928	928	928	0
548	20250109	104300	6199259	928	928	928	928	0
549	20250109	104200	6199259	928	928	928	928	0
550	20250109	104100	6199259	928	928	928	928	0
551	20250109	104000	6199259	928	928	928	928	0
552	20250109	103900	6199259	928	928	928	928	0
553	20250109	103800	6199259	928	928	928	928	0
554	20250109	103700	6199259	928	928	928	928	0
555	20250109	103600	6199259	928	928	928	928	0
556	20250109	103500	6199259	928	928	928	928	0
557	20250109	103400	6199259	928	928	928	928	0
558	20250109	103300	6199259	928	928	928	928	0
559	20250109	103200	6199259	928	928	928	928	0
560	20250109	103100	6199259	928	928	928	928	0
561	20250109	103000	6199259	928	928	928	928	1
562	20250109	102900	6198331	928	913	928	913	100
563	20250109	102800	6106808	913	913	913	913	0
564	20250109	102700	6106808	913	913	913	913	200
565	20250109	102600	5924208	913	913	913	913	0
566	20250109	102500	5924208	913	913	913	913	0
567	20250109	102400	5924208	913	913	913	913	0
568	20250109	102300	5924208	913	913	913	913	0
569	20250109	102200	5924208	913	913	913	913	0
570	20250109	102100	5924208	913	913	913	913	0
571	20250109	102000	5924208	913	913	913	913	1
572	20250109	101900	5923295	913	913	913	913	0
573	20250109	101800	5923295	913	913	913	913	0
574	20250109	101700	5923295	913	913	913	913	0
575	20250109	101600	5923295	913	910	913	910	500
576	20250109	101500	5467643	910	910	910	910	1
577	20250109	101400	5466733	909	909	909	909	0
578	20250109	101300	5466733	909	909	909	909	0
579	20250109	101200	5466733	909	909	909	909	4
580	20250109	101100	5463097	910	910	910	910	0
581	20250109	101000	5463097	910	910	910	910	0
582	20250109	100900	5463097	910	910	910	910	0
583	20250109	100800	5463097	910	902	910	900	228
584	20250109	100700	5257882	911	911	911	911	0
585	20250109	100600	5257882	911	911	911	911	0
586	20250109	100500	5257882	911	911	911	911	0
587	20250109	100400	5257882	911	911	911	911	0
588	20250109	100300	5257882	911	911	911	911	0
589	20250109	100200	5257882	911	911	911	911	0
590	20250109	100100	5257882	911	911	911	911	0
591	20250109	100000	5257882	911	911	911	911	0
592	20250109	095900	5257882	911	911	911	911	0
593	20250109	095800	5257882	911	911	911	911	0
594	20250109	095700	5257882	911	911	911	911	0
595	20250109	095600	5257882	911	911	911	911	1
596	20250109	095500	5256971	901	901	901	901	1
597	20250109	095400	5256070	915	915	915	915	0
598	20250109	095300	5256070	915	915	915	915	0
599	20250109	095200	5256070	915	915	915	915	0
600	20250109	095100	5256070	915	904	915	899	2001
601	20250109	095000	3451829	921	918	921	903	302
602	20250109	094900	3176755	921	921	921	921	0
603	20250109	094800	3176755	921	921	921	921	0
604	20250109	094700	3176755	921	921	921	921	0
605	20250109	094600	3176755	921	921	921	921	5
606	20250109	094500	3172150	921	921	921	921	0
607	20250109	094400	3172150	921	921	921	921	1
608	20250109	094300	3171229	919	919	919	919	8
609	20250109	094200	3163877	917	917	917	917	0
610	20250109	094100	3163877	917	917	917	917	0
611	20250109	094000	3163877	917	917	917	917	0
612	20250109	093900	3163877	917	917	917	917	0
613	20250109	093800	3163877	917	917	917	917	0
614	20250109	093700	3163877	917	917	917	917	0
615	20250109	093600	3163877	917	919	919	917	2
616	20250109	093500	3162041	918	918	918	918	0
617	20250109	093400	3162041	918	920	920	918	18
618	20250109	093300	3145499	921	921	921	921	0
619	20250109	093200	3145499	921	921	921	921	0
620	20250109	093100	3145499	921	921	921	921	1
621	20250109	093000	3144578	926	926	926	926	0
622	20250109	092900	3144578	926	926	926	926	0
623	20250109	092800	3144578	926	926	926	926	0
624	20250109	092700	3144578	926	926	926	926	0
625	20250109	092600	3144578	926	926	926	926	0
626	20250109	092500	3144578	926	926	926	926	0
627	20250109	092400	3144578	926	926	926	926	0
628	20250109	092300	3144578	926	926	926	926	0
629	20250109	092200	3144578	926	926	926	926	0
630	20250109	092100	3144578	926	926	926	926	0
631	20250109	092000	3144578	926	926	926	926	0
632	20250109	091900	3144578	926	926	926	926	0
633	20250109	091800	3144578	926	926	926	926	0
634	20250109	091700	3144578	926	919	926	919	2
635	20250109	091600	3142733	912	912	912	912	11
636	20250109	091500	3132701	910	915	915	910	798
637	20250109	091400	2403368	916	919	919	916	55
638	20250109	091300	2352892	920	920	920	920	16
639	20250109	091200	2338172	921	921	921	921	16
640	20250109	091100	2323436	927	927	927	927	0
641	20250109	091000	2323436	927	927	927	927	0
642	20250109	090900	2323436	927	927	927	927	0
643	20250109	090800	2323436	927	927	927	927	0
644	20250109	090700	2323436	927	927	927	927	0
645	20250109	090600	2323436	927	927	927	927	0
646	20250109	090500	2323436	927	927	927	927	0
647	20250109	090400	2323436	927	921	927	921	1081
648	20250109	090300	1322422	914	915	915	914	166
649	20250109	090200	1170548	916	916	916	916	46
650	20250109	090100	1128412	917	924	924	917	91
651	20250109	090000	1044708	925	927	927	925	1127