KissMeData/020760/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	190700	18435959	911	911	911	911	335
3	20250115	190600	18435959	911	911	911	911	0
4	20250115	190500	18435959	911	911	911	911	0
5	20250115	190400	18435959	911	911	911	911	0
6	20250115	190300	18435959	911	911	911	911	0
7	20250115	190200	18435959	911	911	911	911	0
8	20250115	190100	18435959	911	911	911	911	0
9	20250115	190000	18435959	911	911	911	911	0
10	20250115	185900	18435959	911	911	911	911	0
11	20250115	185800	18435959	911	911	911	911	0
12	20250115	185700	18435959	911	911	911	911	0
13	20250115	185600	18435959	911	911	911	911	0
14	20250115	185500	18435959	911	911	911	911	0
15	20250115	185400	18435959	911	911	911	911	0
16	20250115	185300	18435959	911	911	911	911	0
17	20250115	185200	18435959	911	911	911	911	0
18	20250115	185100	18435959	911	911	911	911	0
19	20250115	185000	18435959	911	911	911	911	0
20	20250115	184900	18435959	911	911	911	911	0
21	20250115	184800	18435959	911	911	911	911	0
22	20250115	184700	18435959	911	911	911	911	0
23	20250115	184600	18435959	911	911	911	911	0
24	20250115	184500	18435959	911	911	911	911	0
25	20250115	184400	18435959	911	911	911	911	0
26	20250115	184300	18435959	911	911	911	911	0
27	20250115	184200	18435959	911	911	911	911	0
28	20250115	184100	18435959	911	911	911	911	0
29	20250115	184000	18435959	911	911	911	911	0
30	20250115	183900	18435959	911	911	911	911	0
31	20250115	183800	18435959	911	911	911	911	0
32	20250115	183700	18435959	911	911	911	911	335
33	20250115	183600	18435959	911	911	911	911	0
34	20250115	183500	18435959	911	911	911	911	0
35	20250115	183400	18435959	911	911	911	911	0
36	20250115	183300	18435959	911	911	911	911	0
37	20250115	183200	18435959	911	911	911	911	0
38	20250115	183100	18435959	911	911	911	911	0
39	20250115	183000	18435959	911	911	911	911	0
40	20250115	182900	18435959	911	911	911	911	0
41	20250115	182800	18435959	911	911	911	911	0
42	20250115	182700	18435959	911	911	911	911	0
43	20250115	182600	18435959	911	911	911	911	0
44	20250115	182500	18435959	911	911	911	911	0
45	20250115	182400	18435959	911	911	911	911	0
46	20250115	182300	18435959	911	911	911	911	0
47	20250115	182200	18435959	911	911	911	911	0
48	20250115	182100	18435959	911	911	911	911	0
49	20250115	182000	18435959	911	911	911	911	0
50	20250115	181900	18435959	911	911	911	911	0
51	20250115	181800	18435959	911	911	911	911	0
52	20250115	181700	18435959	911	911	911	911	0
53	20250115	181600	18435959	911	911	911	911	0
54	20250115	181500	18435959	911	911	911	911	0
55	20250115	181400	18435959	911	911	911	911	0
56	20250115	181300	18435959	911	911	911	911	0
57	20250115	181200	18435959	911	911	911	911	0
58	20250115	181100	18435959	911	911	911	911	0
59	20250115	181000	18435959	911	911	911	911	0
60	20250115	180900	18435959	911	911	911	911	0
61	20250115	180800	18435959	911	911	911	911	0
62	20250115	180700	18435959	911	911	911	911	335
63	20250115	180600	18435959	911	911	911	911	0
64	20250115	180500	18435959	911	911	911	911	0
65	20250115	180400	18435959	911	911	911	911	0
66	20250115	180300	18435959	911	911	911	911	0
67	20250115	180200	18435959	911	911	911	911	0
68	20250115	180100	18435959	911	911	911	911	0
69	20250115	180000	18435959	911	911	911	911	0
70	20250115	175900	18435959	911	911	911	911	0
71	20250115	175800	18435959	911	911	911	911	0
72	20250115	175700	18435959	911	911	911	911	0
73	20250115	175600	18435959	911	911	911	911	0
74	20250115	175500	18435959	911	911	911	911	0
75	20250115	175400	18435959	911	911	911	911	0
76	20250115	175300	18435959	911	911	911	911	0
77	20250115	175200	18435959	911	911	911	911	0
78	20250115	175100	18435959	911	911	911	911	0
79	20250115	175000	18435959	911	911	911	911	0
80	20250115	174900	18435959	911	911	911	911	0
81	20250115	174800	18435959	911	911	911	911	0
82	20250115	174700	18435959	911	911	911	911	0
83	20250115	174600	18435959	911	911	911	911	0
84	20250115	174500	18435959	911	911	911	911	0
85	20250115	174400	18435959	911	911	911	911	0
86	20250115	174300	18435959	911	911	911	911	0
87	20250115	174200	18435959	911	911	911	911	0
88	20250115	174100	18435959	911	911	911	911	0
89	20250115	174000	18435959	911	911	911	911	0
90	20250115	173900	18435959	911	911	911	911	0
91	20250115	173800	18435959	911	911	911	911	0
92	20250115	173700	18435959	911	911	911	911	335
93	20250115	173600	18435959	911	911	911	911	0
94	20250115	173500	18435959	911	911	911	911	0
95	20250115	173400	18435959	911	911	911	911	0
96	20250115	173300	18435959	911	911	911	911	0
97	20250115	173200	18435959	911	911	911	911	0
98	20250115	173100	18435959	911	911	911	911	0
99	20250115	173000	18435959	911	911	911	911	0
100	20250115	172900	18435959	911	911	911	911	0
101	20250115	172800	18435959	911	911	911	911	0
102	20250115	172700	18435959	911	911	911	911	0
103	20250115	172600	18435959	911	911	911	911	0
104	20250115	172500	18435959	911	911	911	911	0
105	20250115	172400	18435959	911	911	911	911	0
106	20250115	172300	18435959	911	911	911	911	0
107	20250115	172200	18435959	911	911	911	911	0
108	20250115	172100	18435959	911	911	911	911	0
109	20250115	172000	18435959	911	911	911	911	0
110	20250115	171900	18435959	911	911	911	911	0
111	20250115	171800	18435959	911	911	911	911	0
112	20250115	171700	18435959	911	911	911	911	0
113	20250115	171600	18435959	911	911	911	911	0
114	20250115	171500	18435959	911	911	911	911	0
115	20250115	171400	18435959	911	911	911	911	0
116	20250115	171300	18435959	911	911	911	911	0
117	20250115	171200	18435959	911	911	911	911	0
118	20250115	171100	18435959	911	911	911	911	0
119	20250115	171000	18435959	911	911	911	911	0
120	20250115	170900	18435959	911	911	911	911	0
121	20250115	170800	18435959	911	911	911	911	0
122	20250115	170700	18435959	911	911	911	911	335
123	20250115	170600	18435959	911	911	911	911	0
124	20250115	170500	18435959	911	911	911	911	0
125	20250115	170400	18435959	911	911	911	911	0
126	20250115	170300	18435959	911	911	911	911	0
127	20250115	170200	18435959	911	911	911	911	0
128	20250115	170100	18435959	911	911	911	911	0
129	20250115	170000	18435959	911	911	911	911	0
130	20250115	165900	18435959	911	911	911	911	0
131	20250115	165800	18435959	911	911	911	911	0
132	20250115	165700	18435959	911	911	911	911	0
133	20250115	165600	18435959	911	911	911	911	0
134	20250115	165500	18435959	911	911	911	911	0
135	20250115	165400	18435959	911	911	911	911	0
136	20250115	165300	18435959	911	911	911	911	0
137	20250115	165200	18435959	911	911	911	911	0
138	20250115	165100	18435959	911	911	911	911	0
139	20250115	165000	18435959	911	911	911	911	0
140	20250115	164900	18435959	911	911	911	911	0
141	20250115	164800	18435959	911	911	911	911	0
142	20250115	164700	18435959	911	911	911	911	0
143	20250115	164600	18435959	911	911	911	911	0
144	20250115	164500	18435959	911	911	911	911	0
145	20250115	164400	18435959	911	911	911	911	0
146	20250115	164300	18435959	911	911	911	911	0
147	20250115	164200	18435959	911	911	911	911	0
148	20250115	164100	18435959	911	911	911	911	0
149	20250115	164000	18435959	911	911	911	911	0
150	20250115	163900	18435959	911	911	911	911	0
151	20250115	163800	18435959	911	911	911	911	0
152	20250115	163700	18435959	911	911	911	911	335
153	20250115	163600	18435959	911	911	911	911	0
154	20250115	163500	18435959	911	911	911	911	0
155	20250115	163400	18435959	911	911	911	911	0
156	20250115	163300	18435959	911	911	911	911	0
157	20250115	163200	18435959	911	911	911	911	0
158	20250115	163100	18435959	911	911	911	911	0
159	20250115	163000	18435959	911	911	911	911	0
160	20250115	162900	18435959	911	911	911	911	0
161	20250115	162800	18435959	911	911	911	911	0
162	20250115	162700	18435959	911	911	911	911	0
163	20250115	162600	18435959	911	911	911	911	0
164	20250115	162500	18435959	911	911	911	911	0
165	20250115	162400	18435959	911	911	911	911	0
166	20250115	162300	18435959	911	911	911	911	0
167	20250115	162200	18435959	911	911	911	911	0
168	20250115	162100	18435959	911	911	911	911	0
169	20250115	162000	18435959	911	911	911	911	0
170	20250115	161900	18435959	911	911	911	911	0
171	20250115	161800	18435959	911	911	911	911	0
172	20250115	161700	18435959	911	911	911	911	0
173	20250115	161600	18435959	911	911	911	911	0
174	20250115	161500	18435959	911	911	911	911	0
175	20250115	161400	18435959	911	911	911	911	0
176	20250115	161300	18435959	911	911	911	911	0
177	20250115	161200	18435959	911	911	911	911	0
178	20250115	161100	18435959	911	911	911	911	0
179	20250115	161000	18435959	911	911	911	911	0
180	20250115	160900	18435959	911	911	911	911	0
181	20250115	160800	18435959	911	911	911	911	0
182	20250115	160700	18435959	911	911	911	911	335
183	20250115	160600	18435959	911	911	911	911	0
184	20250115	160500	18435959	911	911	911	911	0
185	20250115	160400	18435959	911	911	911	911	0
186	20250115	160300	18435959	911	911	911	911	0
187	20250115	160200	18435959	911	911	911	911	0
188	20250115	160100	18435959	911	911	911	911	0
189	20250115	160000	18435959	911	911	911	911	0
190	20250115	155900	18435959	911	911	911	911	0
191	20250115	155800	18435959	911	911	911	911	0
192	20250115	155700	18435959	911	911	911	911	0
193	20250115	155600	18435959	911	911	911	911	0
194	20250115	155500	18435959	911	911	911	911	0
195	20250115	155400	18435959	911	911	911	911	0
196	20250115	155300	18435959	911	911	911	911	0
197	20250115	155200	18435959	911	911	911	911	0
198	20250115	155100	18435959	911	911	911	911	0
199	20250115	155000	18435959	911	911	911	911	0
200	20250115	154900	18435959	911	911	911	911	0
201	20250115	154800	18435959	911	911	911	911	0
202	20250115	154700	18435959	911	911	911	911	0
203	20250115	154600	18435959	911	911	911	911	0
204	20250115	154500	18435959	911	911	911	911	0
205	20250115	154400	18435959	911	911	911	911	0
206	20250115	154300	18435959	911	911	911	911	0
207	20250115	154200	18435959	911	911	911	911	0
208	20250115	154100	18435959	911	911	911	911	0
209	20250115	154000	18435959	911	911	911	911	0
210	20250115	153900	18435959	911	911	911	911	0
211	20250115	153800	18435959	911	911	911	911	0
212	20250115	153700	18435959	911	911	911	911	335
213	20250115	153600	18435959	911	911	911	911	0
214	20250115	153500	18435959	911	911	911	911	0
215	20250115	153400	18435959	911	911	911	911	0
216	20250115	153300	18435959	911	911	911	911	0
217	20250115	153200	18435959	911	911	911	911	0
218	20250115	153100	18435959	911	911	911	911	0
219	20250115	153000	18435959	911	911	911	911	335
220	20250115	152900	18130774	909	909	909	909	0
221	20250115	152800	18130774	909	909	909	909	0
222	20250115	152700	18130774	909	909	909	909	0
223	20250115	152600	18130774	909	909	909	909	0
224	20250115	152500	18130774	909	909	909	909	0
225	20250115	152400	18130774	909	909	909	909	0
226	20250115	152300	18130774	909	909	909	909	0
227	20250115	152200	18130774	909	909	909	909	0
228	20250115	152100	18130774	909	909	909	909	0
229	20250115	152000	18130774	909	909	909	909	0
230	20250115	151900	18130774	909	901	909	900	1179
231	20250115	151800	17065430	908	908	908	908	0
232	20250115	151700	17065430	908	908	908	908	11
233	20250115	151600	17055442	908	908	908	908	0
234	20250115	151500	17055442	908	908	908	908	0
235	20250115	151400	17055442	908	908	908	908	0
236	20250115	151300	17055442	908	908	908	908	0
237	20250115	151200	17055442	908	908	908	908	0
238	20250115	151100	17055442	908	908	908	908	0
239	20250115	151000	17055442	908	908	908	908	0
240	20250115	150900	17055442	908	908	908	908	0
241	20250115	150800	17055442	908	908	908	908	0
242	20250115	150700	17055442	908	908	908	908	0
243	20250115	150600	17055442	908	908	908	908	0
244	20250115	150500	17055442	908	908	908	908	0
245	20250115	150400	17055442	908	908	908	908	0
246	20250115	150300	17055442	908	908	908	908	0
247	20250115	150200	17055442	908	908	908	908	0
248	20250115	150100	17055442	908	908	908	908	0
249	20250115	150000	17055442	908	908	908	908	0
250	20250115	145900	17055442	908	908	908	908	0
251	20250115	145800	17055442	908	908	908	908	0
252	20250115	145700	17055442	908	908	908	908	0
253	20250115	145600	17055442	908	908	908	908	0
254	20250115	145500	17055442	908	908	908	908	0
255	20250115	145400	17055442	908	908	908	908	0
256	20250115	145300	17055442	908	908	908	908	0
257	20250115	145200	17055442	908	908	908	908	0
258	20250115	145100	17055442	908	908	908	908	0
259	20250115	145000	17055442	908	908	908	908	0
260	20250115	144900	17055442	908	908	908	908	0
261	20250115	144800	17055442	908	908	908	908	0
262	20250115	144700	17055442	908	908	908	908	0
263	20250115	144600	17055442	908	908	908	908	0
264	20250115	144500	17055442	908	908	908	908	0
265	20250115	144400	17055442	908	908	908	908	0
266	20250115	144300	17055442	908	908	908	908	0
267	20250115	144200	17055442	908	908	908	908	0
268	20250115	144100	17055442	908	908	908	908	1
269	20250115	144000	17054534	908	907	908	907	22
270	20250115	143900	17034579	900	900	900	900	600
271	20250115	143800	16494579	905	905	905	905	0
272	20250115	143700	16494579	905	905	905	905	0
273	20250115	143600	16494579	905	905	905	905	0
274	20250115	143500	16494579	905	905	905	905	0
275	20250115	143400	16494579	905	905	905	905	90
276	20250115	143300	16413129	905	905	905	905	0
277	20250115	143200	16413129	905	905	905	905	0
278	20250115	143100	16413129	905	905	905	905	1
279	20250115	143000	16412224	900	900	900	900	10
280	20250115	142900	16403224	905	905	905	905	0
281	20250115	142800	16403224	905	905	905	905	0
282	20250115	142700	16403224	905	905	905	905	0
283	20250115	142600	16403224	905	905	905	905	0
284	20250115	142500	16403224	905	905	905	905	0
285	20250115	142400	16403224	905	905	905	905	0
286	20250115	142300	16403224	905	905	905	905	0
287	20250115	142200	16403224	905	905	905	905	0
288	20250115	142100	16403224	905	905	905	905	0
289	20250115	142000	16403224	905	905	905	905	0
290	20250115	141900	16403224	905	905	905	905	0
291	20250115	141800	16403224	905	905	905	905	100
292	20250115	141700	16312724	905	905	905	905	0
293	20250115	141600	16312724	905	905	905	905	10
294	20250115	141500	16303674	905	905	905	905	0
295	20250115	141400	16303674	905	905	905	905	0
296	20250115	141300	16303674	905	905	905	905	0
297	20250115	141200	16303674	905	905	905	905	0
298	20250115	141100	16303674	905	905	905	905	0
299	20250115	141000	16303674	905	905	905	905	0
300	20250115	140900	16303674	905	905	905	905	0
301	20250115	140800	16303674	905	905	905	905	0
302	20250115	140700	16303674	905	905	905	905	0
303	20250115	140600	16303674	905	905	905	905	0
304	20250115	140500	16303674	905	905	905	905	0
305	20250115	140400	16303674	905	900	905	898	1957
306	20250115	140300	14544717	904	905	905	904	72
307	20250115	140200	14479606	904	904	904	904	0
308	20250115	140100	14479606	904	904	904	904	51
309	20250115	140000	14433502	905	905	905	905	0
310	20250115	135900	14433502	905	905	905	905	0
311	20250115	135800	14433502	905	905	905	905	0
312	20250115	135700	14433502	905	905	905	905	0
313	20250115	135600	14433502	905	905	905	905	0
314	20250115	135500	14433502	905	905	905	905	0
315	20250115	135400	14433502	905	905	905	905	0
316	20250115	135300	14433502	905	905	905	905	0
317	20250115	135200	14433502	905	905	905	905	0
318	20250115	135100	14433502	905	905	905	905	0
319	20250115	135000	14433502	905	905	905	905	0
320	20250115	134900	14433502	905	905	905	905	0
321	20250115	134800	14433502	905	905	905	905	0
322	20250115	134700	14433502	905	905	905	905	0
323	20250115	134600	14433502	905	905	905	905	0
324	20250115	134500	14433502	905	905	905	905	0
325	20250115	134400	14433502	905	905	905	905	0
326	20250115	134300	14433502	905	905	905	905	0
327	20250115	134200	14433502	905	905	905	905	0
328	20250115	134100	14433502	905	905	905	905	0
329	20250115	134000	14433502	905	905	905	905	0
330	20250115	133900	14433502	905	905	905	905	0
331	20250115	133800	14433502	905	905	905	905	0
332	20250115	133700	14433502	905	905	905	905	0
333	20250115	133600	14433502	905	905	905	905	1
334	20250115	133500	14432597	901	901	901	901	0
335	20250115	133400	14432597	901	901	901	901	0
336	20250115	133300	14432597	901	901	901	901	0
337	20250115	133200	14432597	901	901	901	901	0
338	20250115	133100	14432597	901	901	901	901	26
339	20250115	133000	14409171	905	905	905	905	0
340	20250115	132900	14409171	905	905	905	905	0
341	20250115	132800	14409171	905	905	905	905	0
342	20250115	132700	14409171	905	905	905	905	0
343	20250115	132600	14409171	905	905	905	905	1
344	20250115	132500	14408266	898	901	910	897	1855
345	20250115	132400	12742418	910	910	910	910	0
346	20250115	132300	12742418	910	910	910	910	0
347	20250115	132200	12742418	910	910	910	910	0
348	20250115	132100	12742418	910	910	910	910	0
349	20250115	132000	12742418	910	910	910	910	1
350	20250115	131900	12741508	899	911	911	899	46
351	20250115	131800	12700054	911	911	911	911	3
352	20250115	131700	12697321	911	911	911	911	0
353	20250115	131600	12697321	911	911	911	911	0
354	20250115	131500	12697321	911	911	911	911	0
355	20250115	131400	12697321	911	911	911	911	0
356	20250115	131300	12697321	911	911	911	911	0
357	20250115	131200	12697321	911	911	911	911	0
358	20250115	131100	12697321	911	911	911	911	0
359	20250115	131000	12697321	911	911	911	911	0
360	20250115	130900	12697321	911	909	911	909	200
361	20250115	130800	12515519	909	909	909	909	1
362	20250115	130700	12514610	912	912	912	912	0
363	20250115	130600	12514610	912	912	912	912	0
364	20250115	130500	12514610	912	912	912	912	0
365	20250115	130400	12514610	912	912	912	912	0
366	20250115	130300	12514610	912	912	912	912	0
367	20250115	130200	12514610	912	912	912	912	0
368	20250115	130100	12514610	912	912	912	912	0
369	20250115	130000	12514610	912	912	912	912	0
370	20250115	125900	12514610	912	912	912	912	0
371	20250115	125800	12514610	912	912	912	912	0
372	20250115	125700	12514610	912	912	912	912	0
373	20250115	125600	12514610	912	912	912	912	0
374	20250115	125500	12514610	912	912	912	912	0
375	20250115	125400	12514610	912	912	912	912	0
376	20250115	125300	12514610	912	912	912	912	0
377	20250115	125200	12514610	912	912	912	912	0
378	20250115	125100	12514610	912	912	912	912	0
379	20250115	125000	12514610	912	912	912	912	0
380	20250115	124900	12514610	912	912	912	912	0
381	20250115	124800	12514610	912	912	912	912	0
382	20250115	124700	12514610	912	912	912	912	0
383	20250115	124600	12514610	912	912	912	912	0
384	20250115	124500	12514610	912	912	912	912	0
385	20250115	124400	12514610	912	912	912	912	0
386	20250115	124300	12514610	912	912	912	912	0
387	20250115	124200	12514610	912	912	912	912	0
388	20250115	124100	12514610	912	912	912	912	0
389	20250115	124000	12514610	912	912	912	912	0
390	20250115	123900	12514610	912	912	912	912	0
391	20250115	123800	12514610	912	912	912	912	0
392	20250115	123700	12514610	912	912	912	912	0
393	20250115	123600	12514610	912	912	912	912	0
394	20250115	123500	12514610	912	912	912	912	0
395	20250115	123400	12514610	912	912	912	912	0
396	20250115	123300	12514610	912	912	912	912	0
397	20250115	123200	12514610	912	912	912	912	0
398	20250115	123100	12514610	912	912	912	912	0
399	20250115	123000	12514610	912	912	912	912	0
400	20250115	122900	12514610	912	912	912	912	0
401	20250115	122800	12514610	912	912	912	912	0
402	20250115	122700	12514610	912	912	912	912	0
403	20250115	122600	12514610	912	912	912	912	0
404	20250115	122500	12514610	912	912	912	912	0
405	20250115	122400	12514610	912	912	912	912	0
406	20250115	122300	12514610	912	912	912	912	0
407	20250115	122200	12514610	912	912	912	912	0
408	20250115	122100	12514610	912	912	912	912	0
409	20250115	122000	12514610	912	912	912	912	0
410	20250115	121900	12514610	912	912	912	912	0
411	20250115	121800	12514610	912	912	912	912	0
412	20250115	121700	12514610	912	912	912	912	0
413	20250115	121600	12514610	912	912	912	912	0
414	20250115	121500	12514610	912	912	912	912	10
415	20250115	121400	12505490	913	913	913	913	0
416	20250115	121300	12505490	913	913	913	913	0
417	20250115	121200	12505490	913	913	913	913	0
418	20250115	121100	12505490	913	913	913	913	0
419	20250115	121000	12505490	913	913	913	913	0
420	20250115	120900	12505490	913	913	913	913	0
421	20250115	120800	12505490	913	913	913	913	0
422	20250115	120700	12505490	913	913	913	913	0
423	20250115	120600	12505490	913	913	913	913	0
424	20250115	120500	12505490	913	913	913	913	0
425	20250115	120400	12505490	913	912	913	912	150
426	20250115	120300	12368545	913	913	913	913	0
427	20250115	120200	12368545	913	913	913	913	0
428	20250115	120100	12368545	913	913	913	913	0
429	20250115	120000	12368545	913	913	913	913	0
430	20250115	115900	12368545	913	913	913	913	0
431	20250115	115800	12368545	913	913	913	913	0
432	20250115	115700	12368545	913	913	913	913	0
433	20250115	115600	12368545	913	913	913	913	0
434	20250115	115500	12368545	913	913	913	913	0
435	20250115	115400	12368545	913	913	913	913	0
436	20250115	115300	12368545	913	913	913	913	0
437	20250115	115200	12368545	913	913	913	913	0
438	20250115	115100	12368545	913	913	913	913	0
439	20250115	115000	12368545	913	913	913	913	0
440	20250115	114900	12368545	913	913	913	913	0
441	20250115	114800	12368545	913	913	913	913	0
442	20250115	114700	12368545	913	913	913	913	0
443	20250115	114600	12368545	913	913	913	913	100
444	20250115	114500	12277245	913	913	913	913	0
445	20250115	114400	12277245	913	913	913	913	0
446	20250115	114300	12277245	913	913	913	913	0
447	20250115	114200	12277245	913	913	913	913	0
448	20250115	114100	12277245	913	913	913	913	0
449	20250115	114000	12277245	913	913	913	913	0
450	20250115	113900	12277245	913	913	913	913	0
451	20250115	113800	12277245	913	913	913	913	0
452	20250115	113700	12277245	913	913	913	913	0
453	20250115	113600	12277245	913	913	913	913	0
454	20250115	113500	12277245	913	913	913	913	0
455	20250115	113400	12277245	913	913	913	913	0
456	20250115	113300	12277245	913	913	913	913	0
457	20250115	113200	12277245	913	913	913	913	0
458	20250115	113100	12277245	913	913	913	913	0
459	20250115	113000	12277245	913	913	913	913	0
460	20250115	112900	12277245	913	913	913	913	0
461	20250115	112800	12277245	913	913	913	913	0
462	20250115	112700	12277245	913	913	913	913	0
463	20250115	112600	12277245	913	913	913	913	0
464	20250115	112500	12277245	913	913	913	913	0
465	20250115	112400	12277245	913	913	913	913	0
466	20250115	112300	12277245	913	913	913	913	0
467	20250115	112200	12277245	913	913	913	913	0
468	20250115	112100	12277245	913	913	913	913	0
469	20250115	112000	12277245	913	913	913	913	0
470	20250115	111900	12277245	913	913	913	913	0
471	20250115	111800	12277245	913	913	913	913	0
472	20250115	111700	12277245	913	913	913	913	0
473	20250115	111600	12277245	913	913	913	913	0
474	20250115	111500	12277245	913	913	913	913	0
475	20250115	111400	12277245	913	913	913	913	0
476	20250115	111300	12277245	913	913	913	913	0
477	20250115	111200	12277245	913	913	913	913	0
478	20250115	111100	12277245	913	913	913	913	0
479	20250115	111000	12277245	913	913	913	913	0
480	20250115	110900	12277245	913	913	913	913	0
481	20250115	110800	12277245	913	913	913	913	0
482	20250115	110700	12277245	913	913	913	913	0
483	20250115	110600	12277245	913	913	913	913	0
484	20250115	110500	12277245	913	913	913	913	0
485	20250115	110400	12277245	913	913	913	913	0
486	20250115	110300	12277245	913	913	913	913	0
487	20250115	110200	12277245	913	913	913	913	0
488	20250115	110100	12277245	913	913	913	913	0
489	20250115	110000	12277245	913	913	913	913	0
490	20250115	105900	12277245	913	913	913	913	0
491	20250115	105800	12277245	913	913	913	913	0
492	20250115	105700	12277245	913	914	914	913	7
493	20250115	105600	12270848	915	915	915	915	0
494	20250115	105500	12270848	915	915	915	915	0
495	20250115	105400	12270848	915	915	915	915	119
496	20250115	105300	12161963	915	915	915	915	0
497	20250115	105200	12161963	915	915	915	915	0
498	20250115	105100	12161963	915	915	915	915	0
499	20250115	105000	12161963	915	915	915	915	0
500	20250115	104900	12161963	915	915	915	915	0
501	20250115	104800	12161963	915	915	915	915	0
502	20250115	104700	12161963	915	915	915	915	0
503	20250115	104600	12161963	915	915	915	915	0
504	20250115	104500	12161963	915	915	915	915	0
505	20250115	104400	12161963	915	915	915	915	0
506	20250115	104300	12161963	915	915	915	915	0
507	20250115	104200	12161963	915	915	915	915	0
508	20250115	104100	12161963	915	915	915	915	0
509	20250115	104000	12161963	915	915	915	915	0
510	20250115	103900	12161963	915	915	915	915	0
511	20250115	103800	12161963	915	915	915	915	0
512	20250115	103700	12161963	915	915	915	915	0
513	20250115	103600	12161963	915	915	915	915	0
514	20250115	103500	12161963	915	915	915	915	0
515	20250115	103400	12161963	915	915	915	915	1
516	20250115	103300	12161048	916	916	916	916	0
517	20250115	103200	12161048	916	916	916	916	0
518	20250115	103100	12161048	916	916	916	916	0
519	20250115	103000	12161048	916	916	916	916	0
520	20250115	102900	12161048	916	916	916	916	0
521	20250115	102800	12161048	916	916	916	916	0
522	20250115	102700	12161048	916	916	916	916	0
523	20250115	102600	12161048	916	916	916	916	0
524	20250115	102500	12161048	916	916	916	916	0
525	20250115	102400	12161048	916	916	916	916	0
526	20250115	102300	12161048	916	916	916	916	0
527	20250115	102200	12161048	916	916	916	916	0
528	20250115	102100	12161048	916	916	916	916	0
529	20250115	102000	12161048	916	916	916	916	0
530	20250115	101900	12161048	916	912	916	912	323
531	20250115	101800	11866167	912	912	912	912	0
532	20250115	101700	11866167	912	912	912	912	0
533	20250115	101600	11866167	912	912	912	912	0
534	20250115	101500	11866167	912	912	912	912	0
535	20250115	101400	11866167	912	912	912	912	1
536	20250115	101300	11865255	902	902	902	902	200
537	20250115	101200	11684855	902	902	902	902	0
538	20250115	101100	11684855	902	902	902	902	1
539	20250115	101000	11683953	915	915	915	915	0
540	20250115	100900	11683953	915	915	915	915	0
541	20250115	100800	11683953	915	915	915	915	0
542	20250115	100700	11683953	915	915	915	915	0
543	20250115	100600	11683953	915	915	915	915	1
544	20250115	100500	11683038	915	915	915	915	0
545	20250115	100400	11683038	915	915	915	915	1
546	20250115	100300	11682123	915	915	915	915	50
547	20250115	100200	11636373	915	915	915	915	0
548	20250115	100100	11636373	915	915	915	915	0
549	20250115	100000	11636373	915	915	915	915	6
550	20250115	095900	11630883	915	915	915	915	0
551	20250115	095800	11630883	915	915	915	915	0
552	20250115	095700	11630883	915	915	915	915	1
553	20250115	095600	11629968	895	898	898	895	276
554	20250115	095500	11382372	916	916	916	916	0
555	20250115	095400	11382372	916	916	916	916	0
556	20250115	095300	11382372	916	916	916	916	0
557	20250115	095200	11382372	916	916	916	916	0
558	20250115	095100	11382372	916	916	916	916	0
559	20250115	095000	11382372	916	916	916	916	0
560	20250115	094900	11382372	916	916	916	916	0
561	20250115	094800	11382372	916	916	916	916	0
562	20250115	094700	11382372	916	916	916	916	0
563	20250115	094600	11382372	916	916	916	916	101
564	20250115	094500	11289856	916	916	916	916	0
565	20250115	094400	11289856	916	916	916	916	0
566	20250115	094300	11289856	916	916	916	916	0
567	20250115	094200	11289856	916	916	916	916	1
568	20250115	094100	11288940	916	916	916	916	0
569	20250115	094000	11288940	916	916	916	916	0
570	20250115	093900	11288940	916	916	916	916	0
571	20250115	093800	11288940	916	916	916	916	536
572	20250115	093700	10797964	916	916	916	916	352
573	20250115	093600	10475532	916	916	917	916	7485
574	20250115	093500	3619271	916	913	916	913	2534
575	20250115	093400	1299681	916	916	916	916	0
576	20250115	093300	1299681	916	916	916	916	0
577	20250115	093200	1299681	916	916	916	916	0
578	20250115	093100	1299681	916	916	916	916	0
579	20250115	093000	1299681	916	916	916	916	0
580	20250115	092900	1299681	916	916	916	916	0
581	20250115	092800	1299681	916	916	916	916	0
582	20250115	092700	1299681	916	916	916	916	0
583	20250115	092600	1299681	916	916	916	916	0
584	20250115	092500	1299681	916	916	916	916	0
585	20250115	092400	1299681	916	916	916	916	0
586	20250115	092300	1299681	916	916	916	916	0
587	20250115	092200	1299681	916	916	916	916	0
588	20250115	092100	1299681	916	916	916	916	0
589	20250115	092000	1299681	916	916	916	916	0
590	20250115	091900	1299681	916	916	916	916	0
591	20250115	091800	1299681	916	916	916	916	0
592	20250115	091700	1299681	916	916	916	916	0
593	20250115	091600	1299681	916	916	916	916	0
594	20250115	091500	1299681	916	916	916	916	1
595	20250115	091400	1298765	917	917	917	917	0
596	20250115	091300	1298765	917	910	917	910	300
597	20250115	091200	1025289	910	910	910	910	1
598	20250115	091100	1024379	892	892	892	892	188
599	20250115	091000	856683	899	899	899	899	145
600	20250115	090900	726328	900	901	901	900	438
601	20250115	090800	331829	911	911	911	911	0
602	20250115	090700	331829	911	911	911	911	0
603	20250115	090600	331829	911	911	911	911	50
604	20250115	090500	286279	911	911	911	911	0
605	20250115	090400	286279	911	911	911	910	122
606	20250115	090300	175147	917	917	917	917	188
607	20250115	090200	2751	917	917	917	917	0
608	20250115	090100	2751	917	917	917	917	0
609	20250115	090000	2751	917	917	917	917	3