KissMeData/054300/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	193700	11931916	485	485	485	485	235
3	20250115	193600	11931916	485	485	485	485	0
4	20250115	193500	11931916	485	485	485	485	0
5	20250115	193400	11931916	485	485	485	485	0
6	20250115	193300	11931916	485	485	485	485	0
7	20250115	193200	11931916	485	485	485	485	0
8	20250115	193100	11931916	485	485	485	485	0
9	20250115	193000	11931916	485	485	485	485	0
10	20250115	192900	11931916	485	485	485	485	0
11	20250115	192800	11931916	485	485	485	485	0
12	20250115	192700	11931916	485	485	485	485	0
13	20250115	192600	11931916	485	485	485	485	0
14	20250115	192500	11931916	485	485	485	485	0
15	20250115	192400	11931916	485	485	485	485	0
16	20250115	192300	11931916	485	485	485	485	0
17	20250115	192200	11931916	485	485	485	485	0
18	20250115	192100	11931916	485	485	485	485	0
19	20250115	192000	11931916	485	485	485	485	0
20	20250115	191900	11931916	485	485	485	485	0
21	20250115	191800	11931916	485	485	485	485	0
22	20250115	191700	11931916	485	485	485	485	0
23	20250115	191600	11931916	485	485	485	485	0
24	20250115	191500	11931916	485	485	485	485	0
25	20250115	191400	11931916	485	485	485	485	0
26	20250115	191300	11931916	485	485	485	485	0
27	20250115	191200	11931916	485	485	485	485	0
28	20250115	191100	11931916	485	485	485	485	0
29	20250115	191000	11931916	485	485	485	485	0
30	20250115	190900	11931916	485	485	485	485	0
31	20250115	190800	11931916	485	485	485	485	0
32	20250115	190700	11931916	485	485	485	485	235
33	20250115	190600	11931916	485	485	485	485	0
34	20250115	190500	11931916	485	485	485	485	0
35	20250115	190400	11931916	485	485	485	485	0
36	20250115	190300	11931916	485	485	485	485	0
37	20250115	190200	11931916	485	485	485	485	0
38	20250115	190100	11931916	485	485	485	485	0
39	20250115	190000	11931916	485	485	485	485	0
40	20250115	185900	11931916	485	485	485	485	0
41	20250115	185800	11931916	485	485	485	485	0
42	20250115	185700	11931916	485	485	485	485	0
43	20250115	185600	11931916	485	485	485	485	0
44	20250115	185500	11931916	485	485	485	485	0
45	20250115	185400	11931916	485	485	485	485	0
46	20250115	185300	11931916	485	485	485	485	0
47	20250115	185200	11931916	485	485	485	485	0
48	20250115	185100	11931916	485	485	485	485	0
49	20250115	185000	11931916	485	485	485	485	0
50	20250115	184900	11931916	485	485	485	485	0
51	20250115	184800	11931916	485	485	485	485	0
52	20250115	184700	11931916	485	485	485	485	0
53	20250115	184600	11931916	485	485	485	485	0
54	20250115	184500	11931916	485	485	485	485	0
55	20250115	184400	11931916	485	485	485	485	0
56	20250115	184300	11931916	485	485	485	485	0
57	20250115	184200	11931916	485	485	485	485	0
58	20250115	184100	11931916	485	485	485	485	0
59	20250115	184000	11931916	485	485	485	485	0
60	20250115	183900	11931916	485	485	485	485	0
61	20250115	183800	11931916	485	485	485	485	0
62	20250115	183700	11931916	485	485	485	485	235
63	20250115	183600	11931916	485	485	485	485	0
64	20250115	183500	11931916	485	485	485	485	0
65	20250115	183400	11931916	485	485	485	485	0
66	20250115	183300	11931916	485	485	485	485	0
67	20250115	183200	11931916	485	485	485	485	0
68	20250115	183100	11931916	485	485	485	485	0
69	20250115	183000	11931916	485	485	485	485	0
70	20250115	182900	11931916	485	485	485	485	0
71	20250115	182800	11931916	485	485	485	485	0
72	20250115	182700	11931916	485	485	485	485	0
73	20250115	182600	11931916	485	485	485	485	0
74	20250115	182500	11931916	485	485	485	485	0
75	20250115	182400	11931916	485	485	485	485	0
76	20250115	182300	11931916	485	485	485	485	0
77	20250115	182200	11931916	485	485	485	485	0
78	20250115	182100	11931916	485	485	485	485	0
79	20250115	182000	11931916	485	485	485	485	0
80	20250115	181900	11931916	485	485	485	485	0
81	20250115	181800	11931916	485	485	485	485	0
82	20250115	181700	11931916	485	485	485	485	0
83	20250115	181600	11931916	485	485	485	485	0
84	20250115	181500	11931916	485	485	485	485	0
85	20250115	181400	11931916	485	485	485	485	0
86	20250115	181300	11931916	485	485	485	485	0
87	20250115	181200	11931916	485	485	485	485	0
88	20250115	181100	11931916	485	485	485	485	0
89	20250115	181000	11931916	485	485	485	485	0
90	20250115	180900	11931916	485	485	485	485	0
91	20250115	180800	11931916	485	485	485	485	0
92	20250115	180700	11931916	485	485	485	485	235
93	20250115	180600	11931916	485	485	485	485	0
94	20250115	180500	11931916	485	485	485	485	0
95	20250115	180400	11931916	485	485	485	485	0
96	20250115	180300	11931916	485	485	485	485	0
97	20250115	180200	11931916	485	485	485	485	0
98	20250115	180100	11931916	485	485	485	485	0
99	20250115	180000	11931916	485	485	485	485	0
100	20250115	175900	11931916	485	485	485	485	0
101	20250115	175800	11931916	485	485	485	485	0
102	20250115	175700	11931916	485	485	485	485	0
103	20250115	175600	11931916	485	485	485	485	0
104	20250115	175500	11931916	485	485	485	485	0
105	20250115	175400	11931916	485	485	485	485	0
106	20250115	175300	11931916	485	485	485	485	0
107	20250115	175200	11931916	485	485	485	485	0
108	20250115	175100	11931916	485	485	485	485	0
109	20250115	175000	11931916	485	485	485	485	0
110	20250115	174900	11931916	485	485	485	485	0
111	20250115	174800	11931916	485	485	485	485	0
112	20250115	174700	11931916	485	485	485	485	0
113	20250115	174600	11931916	485	485	485	485	0
114	20250115	174500	11931916	485	485	485	485	0
115	20250115	174400	11931916	485	485	485	485	0
116	20250115	174300	11931916	485	485	485	485	0
117	20250115	174200	11931916	485	485	485	485	0
118	20250115	174100	11931916	485	485	485	485	0
119	20250115	174000	11931916	485	485	485	485	0
120	20250115	173900	11931916	485	485	485	485	0
121	20250115	173800	11931916	485	485	485	485	0
122	20250115	173700	11931916	485	485	485	485	235
123	20250115	173600	11931916	485	485	485	485	0
124	20250115	173500	11931916	485	485	485	485	0
125	20250115	173400	11931916	485	485	485	485	0
126	20250115	173300	11931916	485	485	485	485	0
127	20250115	173200	11931916	485	485	485	485	0
128	20250115	173100	11931916	485	485	485	485	0
129	20250115	173000	11931916	485	485	485	485	0
130	20250115	172900	11931916	485	485	485	485	0
131	20250115	172800	11931916	485	485	485	485	0
132	20250115	172700	11931916	485	485	485	485	0
133	20250115	172600	11931916	485	485	485	485	0
134	20250115	172500	11931916	485	485	485	485	0
135	20250115	172400	11931916	485	485	485	485	0
136	20250115	172300	11931916	485	485	485	485	0
137	20250115	172200	11931916	485	485	485	485	0
138	20250115	172100	11931916	485	485	485	485	0
139	20250115	172000	11931916	485	485	485	485	0
140	20250115	171900	11931916	485	485	485	485	0
141	20250115	171800	11931916	485	485	485	485	0
142	20250115	171700	11931916	485	485	485	485	0
143	20250115	171600	11931916	485	485	485	485	0
144	20250115	171500	11931916	485	485	485	485	0
145	20250115	171400	11931916	485	485	485	485	0
146	20250115	171300	11931916	485	485	485	485	0
147	20250115	171200	11931916	485	485	485	485	0
148	20250115	171100	11931916	485	485	485	485	0
149	20250115	171000	11931916	485	485	485	485	0
150	20250115	170900	11931916	485	485	485	485	0
151	20250115	170800	11931916	485	485	485	485	0
152	20250115	170700	11931916	485	485	485	485	235
153	20250115	170600	11931916	485	485	485	485	0
154	20250115	170500	11931916	485	485	485	485	0
155	20250115	170400	11931916	485	485	485	485	0
156	20250115	170300	11931916	485	485	485	485	0
157	20250115	170200	11931916	485	485	485	485	0
158	20250115	170100	11931916	485	485	485	485	0
159	20250115	170000	11931916	485	485	485	485	0
160	20250115	165900	11931916	485	485	485	485	0
161	20250115	165800	11931916	485	485	485	485	0
162	20250115	165700	11931916	485	485	485	485	0
163	20250115	165600	11931916	485	485	485	485	0
164	20250115	165500	11931916	485	485	485	485	0
165	20250115	165400	11931916	485	485	485	485	0
166	20250115	165300	11931916	485	485	485	485	0
167	20250115	165200	11931916	485	485	485	485	0
168	20250115	165100	11931916	485	485	485	485	0
169	20250115	165000	11931916	485	485	485	485	0
170	20250115	164900	11931916	485	485	485	485	0
171	20250115	164800	11931916	485	485	485	485	0
172	20250115	164700	11931916	485	485	485	485	0
173	20250115	164600	11931916	485	485	485	485	0
174	20250115	164500	11931916	485	485	485	485	0
175	20250115	164400	11931916	485	485	485	485	0
176	20250115	164300	11931916	485	485	485	485	0
177	20250115	164200	11931916	485	485	485	485	0
178	20250115	164100	11931916	485	485	485	485	0
179	20250115	164000	11931916	485	485	485	485	0
180	20250115	163900	11931916	485	485	485	485	0
181	20250115	163800	11931916	485	485	485	485	0
182	20250115	163700	11931916	485	485	485	485	235
183	20250115	163600	11931916	485	485	485	485	0
184	20250115	163500	11931916	485	485	485	485	0
185	20250115	163400	11931916	485	485	485	485	0
186	20250115	163300	11931916	485	485	485	485	0
187	20250115	163200	11931916	485	485	485	485	0
188	20250115	163100	11931916	485	485	485	485	0
189	20250115	163000	11931916	485	485	485	485	0
190	20250115	162900	11931916	485	485	485	485	0
191	20250115	162800	11931916	485	485	485	485	0
192	20250115	162700	11931916	485	485	485	485	0
193	20250115	162600	11931916	485	485	485	485	0
194	20250115	162500	11931916	485	485	485	485	0
195	20250115	162400	11931916	485	485	485	485	0
196	20250115	162300	11931916	485	485	485	485	0
197	20250115	162200	11931916	485	485	485	485	0
198	20250115	162100	11931916	485	485	485	485	0
199	20250115	162000	11931916	485	485	485	485	0
200	20250115	161900	11931916	485	485	485	485	0
201	20250115	161800	11931916	485	485	485	485	0
202	20250115	161700	11931916	485	485	485	485	0
203	20250115	161600	11931916	485	485	485	485	0
204	20250115	161500	11931916	485	485	485	485	0
205	20250115	161400	11931916	485	485	485	485	0
206	20250115	161300	11931916	485	485	485	485	0
207	20250115	161200	11931916	485	485	485	485	0
208	20250115	161100	11931916	485	485	485	485	0
209	20250115	161000	11931916	485	485	485	485	0
210	20250115	160900	11931916	485	485	485	485	0
211	20250115	160800	11931916	485	485	485	485	0
212	20250115	160700	11931916	485	485	485	485	235
213	20250115	160600	11931916	485	485	485	485	0
214	20250115	160500	11931916	485	485	485	485	0
215	20250115	160400	11931916	485	485	485	485	0
216	20250115	160300	11931916	485	485	485	485	0
217	20250115	160200	11931916	485	485	485	485	0
218	20250115	160100	11931916	485	485	485	485	0
219	20250115	160000	11931916	485	485	485	485	0
220	20250115	155900	11931916	485	485	485	485	0
221	20250115	155800	11931916	485	485	485	485	0
222	20250115	155700	11931916	485	485	485	485	0
223	20250115	155600	11931916	485	485	485	485	0
224	20250115	155500	11931916	485	485	485	485	0
225	20250115	155400	11931916	485	485	485	485	0
226	20250115	155300	11931916	485	485	485	485	0
227	20250115	155200	11931916	485	485	485	485	0
228	20250115	155100	11931916	485	485	485	485	0
229	20250115	155000	11931916	485	485	485	485	0
230	20250115	154900	11931916	485	485	485	485	0
231	20250115	154800	11931916	485	485	485	485	0
232	20250115	154700	11931916	485	485	485	485	0
233	20250115	154600	11931916	485	485	485	485	0
234	20250115	154500	11931916	485	485	485	485	0
235	20250115	154400	11931916	485	485	485	485	0
236	20250115	154300	11931916	485	485	485	485	0
237	20250115	154200	11931916	485	485	485	485	0
238	20250115	154100	11931916	485	485	485	485	0
239	20250115	154000	11931916	485	485	485	485	0
240	20250115	153900	11931916	485	485	485	485	0
241	20250115	153800	11931916	485	485	485	485	0
242	20250115	153700	11931916	485	485	485	485	235
243	20250115	153600	11931916	485	485	485	485	0
244	20250115	153500	11931916	485	485	485	485	0
245	20250115	153400	11931916	485	485	485	485	0
246	20250115	153300	11931916	485	485	485	485	0
247	20250115	153200	11931916	485	485	485	485	0
248	20250115	153100	11931916	485	485	485	485	0
249	20250115	153000	11931916	485	485	485	485	235
250	20250115	152900	11817941	486	486	486	486	0
251	20250115	152800	11817941	486	486	486	486	0
252	20250115	152700	11817941	486	486	486	486	0
253	20250115	152600	11817941	486	486	486	486	0
254	20250115	152500	11817941	486	486	486	486	0
255	20250115	152400	11817941	486	486	486	486	0
256	20250115	152300	11817941	486	486	486	486	0
257	20250115	152200	11817941	486	486	486	486	0
258	20250115	152100	11817941	486	486	486	486	0
259	20250115	152000	11817941	486	486	486	486	0
260	20250115	151900	11817941	486	485	486	485	23
261	20250115	151800	11806784	486	486	486	486	0
262	20250115	151700	11806784	486	486	486	486	0
263	20250115	151600	11806784	486	486	486	486	0
264	20250115	151500	11806784	486	486	486	485	4
265	20250115	151400	11804842	485	485	485	485	0
266	20250115	151300	11804842	485	485	485	485	0
267	20250115	151200	11804842	485	485	485	485	0
268	20250115	151100	11804842	485	485	485	485	0
269	20250115	151000	11804842	485	485	485	485	2
270	20250115	150900	11803872	486	486	486	486	0
271	20250115	150800	11803872	486	486	486	486	0
272	20250115	150700	11803872	486	486	486	486	0
273	20250115	150600	11803872	486	486	486	486	0
274	20250115	150500	11803872	486	486	486	486	0
275	20250115	150400	11803872	486	486	486	486	0
276	20250115	150300	11803872	486	486	486	486	0
277	20250115	150200	11803872	486	486	486	486	0
278	20250115	150100	11803872	486	486	486	486	0
279	20250115	150000	11803872	486	486	486	486	0
280	20250115	145900	11803872	486	486	486	486	0
281	20250115	145800	11803872	486	486	486	486	0
282	20250115	145700	11803872	486	486	486	486	0
283	20250115	145600	11803872	486	486	486	486	0
284	20250115	145500	11803872	486	486	486	486	0
285	20250115	145400	11803872	486	486	486	486	0
286	20250115	145300	11803872	486	486	486	486	0
287	20250115	145200	11803872	486	486	486	486	0
288	20250115	145100	11803872	486	486	486	486	0
289	20250115	145000	11803872	486	486	486	486	0
290	20250115	144900	11803872	486	486	486	486	0
291	20250115	144800	11803872	486	486	486	486	0
292	20250115	144700	11803872	486	486	486	486	0
293	20250115	144600	11803872	486	486	486	486	0
294	20250115	144500	11803872	486	486	486	486	0
295	20250115	144400	11803872	486	486	486	486	0
296	20250115	144300	11803872	486	486	486	486	0
297	20250115	144200	11803872	486	486	486	486	0
298	20250115	144100	11803872	486	486	486	486	0
299	20250115	144000	11803872	486	486	486	486	0
300	20250115	143900	11803872	486	486	486	486	0
301	20250115	143800	11803872	486	486	486	486	0
302	20250115	143700	11803872	486	486	486	486	0
303	20250115	143600	11803872	486	486	486	486	0
304	20250115	143500	11803872	486	486	486	486	1
305	20250115	143400	11803386	485	485	485	485	0
306	20250115	143300	11803386	485	485	485	485	0
307	20250115	143200	11803386	485	485	485	485	2000
308	20250115	143100	10833386	485	485	485	485	0
309	20250115	143000	10833386	485	485	485	485	0
310	20250115	142900	10833386	485	485	485	485	0
311	20250115	142800	10833386	485	485	485	485	0
312	20250115	142700	10833386	485	485	485	485	0
313	20250115	142600	10833386	485	485	485	485	0
314	20250115	142500	10833386	485	485	485	485	1
315	20250115	142400	10832901	484	484	484	484	0
316	20250115	142300	10832901	484	484	484	484	4
317	20250115	142200	10830965	484	484	484	484	1
318	20250115	142100	10830481	484	484	484	484	0
319	20250115	142000	10830481	484	484	484	484	1
320	20250115	141900	10829997	484	484	484	484	0
321	20250115	141800	10829997	484	484	484	484	0
322	20250115	141700	10829997	484	484	484	484	0
323	20250115	141600	10829997	484	484	484	484	0
324	20250115	141500	10829997	484	484	484	484	2
325	20250115	141400	10829029	484	484	484	484	1
326	20250115	141300	10828545	484	484	484	484	0
327	20250115	141200	10828545	484	484	484	484	0
328	20250115	141100	10828545	484	484	484	484	1
329	20250115	141000	10828061	484	484	484	484	0
330	20250115	140900	10828061	484	484	484	484	2
331	20250115	140800	10827093	484	484	484	484	1
332	20250115	140700	10826609	484	484	484	484	1
333	20250115	140600	10826125	485	485	485	485	0
334	20250115	140500	10826125	485	485	485	485	0
335	20250115	140400	10826125	485	484	485	484	4
336	20250115	140300	10824188	485	485	485	485	0
337	20250115	140200	10824188	485	485	485	485	0
338	20250115	140100	10824188	485	485	485	485	0
339	20250115	140000	10824188	485	485	485	485	0
340	20250115	135900	10824188	485	485	485	485	0
341	20250115	135800	10824188	485	485	485	485	0
342	20250115	135700	10824188	485	485	485	485	0
343	20250115	135600	10824188	485	485	485	485	0
344	20250115	135500	10824188	485	485	485	485	0
345	20250115	135400	10824188	485	485	485	485	0
346	20250115	135300	10824188	485	485	485	485	0
347	20250115	135200	10824188	485	485	485	485	0
348	20250115	135100	10824188	485	485	485	485	0
349	20250115	135000	10824188	485	485	485	485	1
350	20250115	134900	10823703	481	481	481	481	0
351	20250115	134800	10823703	481	481	481	481	1
352	20250115	134700	10823222	486	486	486	486	0
353	20250115	134600	10823222	486	486	486	486	0
354	20250115	134500	10823222	486	486	486	486	0
355	20250115	134400	10823222	486	486	486	486	0
356	20250115	134300	10823222	486	486	486	486	0
357	20250115	134200	10823222	486	486	486	486	0
358	20250115	134100	10823222	486	486	486	486	0
359	20250115	134000	10823222	486	486	486	486	0
360	20250115	133900	10823222	486	486	486	486	0
361	20250115	133800	10823222	486	485	486	485	46
362	20250115	133700	10800911	481	481	481	481	75
363	20250115	133600	10764836	486	486	486	486	0
364	20250115	133500	10764836	486	486	486	486	0
365	20250115	133400	10764836	486	486	486	486	0
366	20250115	133300	10764836	486	486	486	486	0
367	20250115	133200	10764836	486	486	486	486	1
368	20250115	133100	10764350	485	484	485	480	1154
369	20250115	133000	10208566	485	485	485	485	0
370	20250115	132900	10208566	485	485	485	485	0
371	20250115	132800	10208566	485	485	485	485	0
372	20250115	132700	10208566	485	485	485	485	0
373	20250115	132600	10208566	485	485	485	485	0
374	20250115	132500	10208566	485	485	485	485	0
375	20250115	132400	10208566	485	485	485	485	0
376	20250115	132300	10208566	485	485	485	485	0
377	20250115	132200	10208566	485	485	485	485	0
378	20250115	132100	10208566	485	485	485	485	1
379	20250115	132000	10208081	484	484	484	484	900
380	20250115	131900	9772481	485	485	485	485	0
381	20250115	131800	9772481	485	485	485	485	0
382	20250115	131700	9772481	485	485	485	485	0
383	20250115	131600	9772481	485	485	485	485	0
384	20250115	131500	9772481	485	485	485	485	0
385	20250115	131400	9772481	485	485	485	485	0
386	20250115	131300	9772481	485	485	485	485	0
387	20250115	131200	9772481	485	485	485	485	0
388	20250115	131100	9772481	485	485	485	485	0
389	20250115	131000	9772481	485	485	485	485	0
390	20250115	130900	9772481	485	485	485	485	0
391	20250115	130800	9772481	485	485	485	485	0
392	20250115	130700	9772481	485	485	485	485	0
393	20250115	130600	9772481	485	485	485	485	0
394	20250115	130500	9772481	485	485	485	485	0
395	20250115	130400	9772481	485	485	485	485	0
396	20250115	130300	9772481	485	485	485	485	0
397	20250115	130200	9772481	485	485	485	485	0
398	20250115	130100	9772481	485	485	485	485	0
399	20250115	130000	9772481	485	485	485	485	0
400	20250115	125900	9772481	485	485	485	485	0
401	20250115	125800	9772481	485	485	485	485	0
402	20250115	125700	9772481	485	485	485	485	0
403	20250115	125600	9772481	485	485	485	485	0
404	20250115	125500	9772481	485	485	485	485	0
405	20250115	125400	9772481	485	485	485	485	0
406	20250115	125300	9772481	485	485	485	485	0
407	20250115	125200	9772481	485	485	485	485	0
408	20250115	125100	9772481	485	485	485	485	0
409	20250115	125000	9772481	485	485	485	485	0
410	20250115	124900	9772481	485	485	485	485	0
411	20250115	124800	9772481	485	485	485	485	0
412	20250115	124700	9772481	485	485	485	485	2
413	20250115	124600	9771511	485	485	485	485	0
414	20250115	124500	9771511	485	485	485	485	0
415	20250115	124400	9771511	485	485	485	485	0
416	20250115	124300	9771511	485	485	485	485	0
417	20250115	124200	9771511	485	485	485	485	0
418	20250115	124100	9771511	485	485	485	485	0
419	20250115	124000	9771511	485	485	485	485	0
420	20250115	123900	9771511	485	485	485	485	0
421	20250115	123800	9771511	485	485	485	485	0
422	20250115	123700	9771511	485	485	485	485	0
423	20250115	123600	9771511	485	485	485	485	0
424	20250115	123500	9771511	485	485	485	485	0
425	20250115	123400	9771511	485	485	485	485	0
426	20250115	123300	9771511	485	485	485	485	0
427	20250115	123200	9771511	485	485	485	485	0
428	20250115	123100	9771511	485	485	485	485	0
429	20250115	123000	9771511	485	485	485	485	0
430	20250115	122900	9771511	485	485	485	485	0
431	20250115	122800	9771511	485	485	485	485	0
432	20250115	122700	9771511	485	485	485	485	0
433	20250115	122600	9771511	485	485	485	485	1
434	20250115	122500	9771026	484	484	484	484	1004
435	20250115	122400	9285090	485	485	485	485	0
436	20250115	122300	9285090	485	485	485	485	0
437	20250115	122200	9285090	485	485	485	485	0
438	20250115	122100	9285090	485	485	485	485	0
439	20250115	122000	9285090	485	485	485	485	0
440	20250115	121900	9285090	485	485	485	485	0
441	20250115	121800	9285090	485	485	485	485	0
442	20250115	121700	9285090	485	485	485	485	0
443	20250115	121600	9285090	485	485	485	485	0
444	20250115	121500	9285090	485	485	485	485	0
445	20250115	121400	9285090	485	485	485	485	0
446	20250115	121300	9285090	485	485	485	485	0
447	20250115	121200	9285090	485	485	485	485	0
448	20250115	121100	9285090	485	485	485	485	0
449	20250115	121000	9285090	485	485	485	485	0
450	20250115	120900	9285090	485	485	485	485	1
451	20250115	120800	9284605	486	486	486	486	0
452	20250115	120700	9284605	486	486	486	486	0
453	20250115	120600	9284605	486	486	486	486	0
454	20250115	120500	9284605	486	486	486	486	0
455	20250115	120400	9284605	486	486	486	486	0
456	20250115	120300	9284605	486	486	486	486	0
457	20250115	120200	9284605	486	486	486	486	2
458	20250115	120100	9283633	486	486	486	486	0
459	20250115	120000	9283633	486	486	486	486	0
460	20250115	115900	9283633	486	486	486	486	0
461	20250115	115800	9283633	486	486	486	486	0
462	20250115	115700	9283633	486	486	486	486	0
463	20250115	115600	9283633	486	486	486	486	0
464	20250115	115500	9283633	486	486	486	486	0
465	20250115	115400	9283633	486	486	486	486	0
466	20250115	115300	9283633	486	486	486	486	0
467	20250115	115200	9283633	486	486	486	486	0
468	20250115	115100	9283633	486	486	486	486	0
469	20250115	115000	9283633	486	486	486	486	0
470	20250115	114900	9283633	486	486	486	486	0
471	20250115	114800	9283633	486	486	486	486	0
472	20250115	114700	9283633	486	486	486	486	0
473	20250115	114600	9283633	486	486	486	486	0
474	20250115	114500	9283633	486	486	486	486	0
475	20250115	114400	9283633	486	486	486	486	0
476	20250115	114300	9283633	486	486	486	486	0
477	20250115	114200	9283633	486	486	486	486	0
478	20250115	114100	9283633	486	486	486	486	0
479	20250115	114000	9283633	486	486	486	486	1
480	20250115	113900	9283147	486	486	486	486	0
481	20250115	113800	9283147	486	486	486	486	0
482	20250115	113700	9283147	486	486	486	486	1
483	20250115	113600	9282661	486	486	486	486	0
484	20250115	113500	9282661	486	486	486	486	0
485	20250115	113400	9282661	486	486	486	486	0
486	20250115	113300	9282661	486	486	486	486	0
487	20250115	113200	9282661	486	486	486	486	0
488	20250115	113100	9282661	486	485	486	485	2
489	20250115	113000	9281690	486	486	486	486	200
490	20250115	112900	9184490	486	486	486	486	3
491	20250115	112800	9183032	486	486	486	486	2
492	20250115	112700	9182060	486	486	486	486	0
493	20250115	112600	9182060	486	486	486	486	0
494	20250115	112500	9182060	486	486	486	486	200
495	20250115	112400	9084860	486	486	486	486	0
496	20250115	112300	9084860	486	486	486	486	0
497	20250115	112200	9084860	486	486	486	486	0
498	20250115	112100	9084860	486	486	486	486	0
499	20250115	112000	9084860	486	486	486	486	0
500	20250115	111900	9084860	486	486	486	486	0
501	20250115	111800	9084860	486	486	486	486	0
502	20250115	111700	9084860	486	486	486	486	0
503	20250115	111600	9084860	486	486	486	486	100
504	20250115	111500	9036260	486	486	486	486	0
505	20250115	111400	9036260	486	486	486	486	0
506	20250115	111300	9036260	486	486	486	486	8
507	20250115	111200	9032372	486	486	486	486	0
508	20250115	111100	9032372	486	486	486	486	0
509	20250115	111000	9032372	486	486	486	486	0
510	20250115	110900	9032372	486	486	486	486	0
511	20250115	110800	9032372	486	486	486	486	0
512	20250115	110700	9032372	486	486	486	486	0
513	20250115	110600	9032372	486	486	486	486	0
514	20250115	110500	9032372	486	486	486	486	0
515	20250115	110400	9032372	486	486	486	486	0
516	20250115	110300	9032372	486	486	486	486	0
517	20250115	110200	9032372	486	486	486	486	0
518	20250115	110100	9032372	486	486	486	486	0
519	20250115	110000	9032372	486	486	486	486	0
520	20250115	105900	9032372	486	486	486	486	0
521	20250115	105800	9032372	486	486	486	486	0
522	20250115	105700	9032372	486	484	486	484	6
523	20250115	105600	9029466	486	486	486	486	0
524	20250115	105500	9029466	486	486	486	486	0
525	20250115	105400	9029466	486	486	486	486	0
526	20250115	105300	9029466	486	486	486	486	0
527	20250115	105200	9029466	486	486	486	486	0
528	20250115	105100	9029466	486	486	486	486	0
529	20250115	105000	9029466	486	486	486	486	0
530	20250115	104900	9029466	486	486	486	486	0
531	20250115	104800	9029466	486	486	486	486	5
532	20250115	104700	9027036	486	486	486	486	0
533	20250115	104600	9027036	486	486	486	486	0
534	20250115	104500	9027036	486	486	486	486	0
535	20250115	104400	9027036	486	486	486	486	0
536	20250115	104300	9027036	486	486	486	486	0
537	20250115	104200	9027036	486	486	486	486	0
538	20250115	104100	9027036	486	486	486	486	0
539	20250115	104000	9027036	486	486	486	486	0
540	20250115	103900	9027036	486	486	486	486	0
541	20250115	103800	9027036	486	486	486	486	0
542	20250115	103700	9027036	486	486	486	486	0
543	20250115	103600	9027036	486	486	486	486	0
544	20250115	103500	9027036	486	486	486	486	0
545	20250115	103400	9027036	486	486	486	486	0
546	20250115	103300	9027036	486	486	486	486	0
547	20250115	103200	9027036	486	486	486	486	0
548	20250115	103100	9027036	486	486	486	486	0
549	20250115	103000	9027036	486	486	486	486	0
550	20250115	102900	9027036	486	486	486	486	0
551	20250115	102800	9027036	486	486	486	486	0
552	20250115	102700	9027036	486	486	486	486	0
553	20250115	102600	9027036	486	486	486	486	0
554	20250115	102500	9027036	486	486	486	486	0
555	20250115	102400	9027036	486	486	486	486	0
556	20250115	102300	9027036	486	486	486	486	35
557	20250115	102200	9010026	486	486	486	486	8
558	20250115	102100	9006138	486	486	486	486	0
559	20250115	102000	9006138	486	486	486	486	0
560	20250115	101900	9006138	486	486	486	486	0
561	20250115	101800	9006138	486	486	486	486	0
562	20250115	101700	9006138	486	486	486	486	0
563	20250115	101600	9006138	486	486	486	486	0
564	20250115	101500	9006138	486	486	486	486	0
565	20250115	101400	9006138	486	486	486	486	0
566	20250115	101300	9006138	486	486	486	486	5
567	20250115	101200	9003708	486	486	486	486	0
568	20250115	101100	9003708	486	486	486	486	0
569	20250115	101000	9003708	486	486	486	486	102
570	20250115	100900	8954136	486	486	486	486	0
571	20250115	100800	8954136	486	486	486	486	0
572	20250115	100700	8954136	486	486	486	486	0
573	20250115	100600	8954136	486	486	486	486	0
574	20250115	100500	8954136	486	486	486	486	3
575	20250115	100400	8952678	486	486	486	486	0
576	20250115	100300	8952678	486	486	486	486	0
577	20250115	100200	8952678	486	486	486	486	9
578	20250115	100100	8948304	486	486	486	486	0
579	20250115	100000	8948304	486	486	486	486	0
580	20250115	095900	8948304	486	486	486	486	0
581	20250115	095800	8948304	486	486	486	486	0
582	20250115	095700	8948304	486	486	486	486	0
583	20250115	095600	8948304	486	486	486	486	0
584	20250115	095500	8948304	486	486	486	486	0
585	20250115	095400	8948304	486	486	486	486	0
586	20250115	095300	8948304	486	486	486	486	0
587	20250115	095200	8948304	486	486	486	486	0
588	20250115	095100	8948304	486	486	486	486	1
589	20250115	095000	8947818	482	482	482	482	0
590	20250115	094900	8947818	482	482	482	482	0
591	20250115	094800	8947818	482	482	482	482	1
592	20250115	094700	8947336	486	486	486	486	0
593	20250115	094600	8947336	486	486	486	486	0
594	20250115	094500	8947336	486	486	486	486	30
595	20250115	094400	8932756	486	486	486	486	28
596	20250115	094300	8919148	486	486	486	486	1
597	20250115	094200	8918662	486	486	486	486	0
598	20250115	094100	8918662	486	486	486	486	0
599	20250115	094000	8918662	486	486	486	486	0
600	20250115	093900	8918662	486	486	486	486	0
601	20250115	093800	8918662	486	486	486	486	0
602	20250115	093700	8918662	486	486	486	486	0
603	20250115	093600	8918662	486	486	486	486	0
604	20250115	093500	8918662	486	486	486	486	1
605	20250115	093400	8918176	481	481	481	481	0
606	20250115	093300	8918176	481	483	483	481	5027
607	20250115	093200	6495393	486	486	486	486	0
608	20250115	093100	6495393	486	486	486	486	7202
609	20250115	093000	2995221	486	486	486	486	2687
610	20250115	092900	1689339	486	486	486	486	0
611	20250115	092800	1689339	486	486	486	486	0
612	20250115	092700	1689339	486	486	486	486	3
613	20250115	092600	1687881	486	486	486	486	0
614	20250115	092500	1687881	486	486	486	486	0
615	20250115	092400	1687881	486	486	486	486	0
616	20250115	092300	1687881	486	486	486	486	0
617	20250115	092200	1687881	486	486	486	486	0
618	20250115	092100	1687881	486	486	486	486	0
619	20250115	092000	1687881	486	486	486	486	0
620	20250115	091900	1687881	486	486	486	486	0
621	20250115	091800	1687881	486	486	486	486	0
622	20250115	091700	1687881	486	486	486	486	0
623	20250115	091600	1687881	486	486	486	486	0
624	20250115	091500	1687881	486	486	486	486	0
625	20250115	091400	1687881	486	486	486	486	0
626	20250115	091300	1687881	486	486	486	486	0
627	20250115	091200	1687881	486	486	486	486	0
628	20250115	091100	1687881	486	486	486	486	0
629	20250115	091000	1687881	486	486	486	486	0
630	20250115	090900	1687881	486	486	486	486	0
631	20250115	090800	1687881	486	486	486	486	0
632	20250115	090700	1687881	486	486	486	486	0
633	20250115	090600	1687881	486	486	486	486	0
634	20250115	090500	1687881	486	486	486	486	3311
635	20250115	090400	78735	489	489	489	489	0
636	20250115	090300	78735	489	489	489	489	0
637	20250115	090200	78735	489	489	489	489	0
638	20250115	090100	78735	489	489	489	489	1
639	20250115	090000	78246	486	486	486	486	161