KissMeData/008040/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	185100	151669783	964	964	964	964	3347
3	20250109	185000	151669783	964	964	964	964	0
4	20250109	184900	151669783	964	964	964	964	0
5	20250109	184800	151669783	964	964	964	964	0
6	20250109	184700	151669783	964	964	964	964	0
7	20250109	184600	151669783	964	964	964	964	0
8	20250109	184500	151669783	964	964	964	964	0
9	20250109	184400	151669783	964	964	964	964	0
10	20250109	184300	151669783	964	964	964	964	0
11	20250109	184200	151669783	964	964	964	964	0
12	20250109	184100	151669783	964	964	964	964	0
13	20250109	184000	151669783	964	964	964	964	0
14	20250109	183900	151669783	964	964	964	964	0
15	20250109	183800	151669783	964	964	964	964	0
16	20250109	183700	151669783	964	964	964	964	0
17	20250109	183600	151669783	964	964	964	964	0
18	20250109	183500	151669783	964	964	964	964	0
19	20250109	183400	151669783	964	964	964	964	0
20	20250109	183300	151669783	964	964	964	964	0
21	20250109	183200	151669783	964	964	964	964	0
22	20250109	183100	151669783	964	964	964	964	0
23	20250109	183000	151669783	964	964	964	964	0
24	20250109	182900	151669783	964	964	964	964	0
25	20250109	182800	151669783	964	964	964	964	0
26	20250109	182700	151669783	964	964	964	964	0
27	20250109	182600	151669783	964	964	964	964	0
28	20250109	182500	151669783	964	964	964	964	0
29	20250109	182400	151669783	964	964	964	964	0
30	20250109	182300	151669783	964	964	964	964	0
31	20250109	182200	151669783	964	964	964	964	0
32	20250109	182100	151669783	964	964	964	964	3347
33	20250109	182000	151669783	964	964	964	964	0
34	20250109	181900	151669783	964	964	964	964	0
35	20250109	181800	151669783	964	964	964	964	0
36	20250109	181700	151669783	964	964	964	964	0
37	20250109	181600	151669783	964	964	964	964	0
38	20250109	181500	151669783	964	964	964	964	0
39	20250109	181400	151669783	964	964	964	964	0
40	20250109	181300	151669783	964	964	964	964	0
41	20250109	181200	151669783	964	964	964	964	0
42	20250109	181100	151669783	964	964	964	964	0
43	20250109	181000	151669783	964	964	964	964	0
44	20250109	180900	151669783	964	964	964	964	0
45	20250109	180800	151669783	964	964	964	964	0
46	20250109	180700	151669783	964	964	964	964	0
47	20250109	180600	151669783	964	964	964	964	0
48	20250109	180500	151669783	964	964	964	964	0
49	20250109	180400	151669783	964	964	964	964	0
50	20250109	180300	151669783	964	964	964	964	0
51	20250109	180200	151669783	964	964	964	964	0
52	20250109	180100	151669783	964	964	964	964	0
53	20250109	180000	151669783	964	964	964	964	0
54	20250109	175900	151669783	964	964	964	964	0
55	20250109	175800	151669783	964	964	964	964	0
56	20250109	175700	151669783	964	964	964	964	0
57	20250109	175600	151669783	964	964	964	964	0
58	20250109	175500	151669783	964	964	964	964	0
59	20250109	175400	151669783	964	964	964	964	0
60	20250109	175300	151669783	964	964	964	964	0
61	20250109	175200	151669783	964	964	964	964	0
62	20250109	175100	151669783	964	964	964	964	3347
63	20250109	175000	151669783	964	964	964	964	0
64	20250109	174900	151669783	964	964	964	964	0
65	20250109	174800	151669783	964	964	964	964	0
66	20250109	174700	151669783	964	964	964	964	0
67	20250109	174600	151669783	964	964	964	964	0
68	20250109	174500	151669783	964	964	964	964	0
69	20250109	174400	151669783	964	964	964	964	0
70	20250109	174300	151669783	964	964	964	964	0
71	20250109	174200	151669783	964	964	964	964	0
72	20250109	174100	151669783	964	964	964	964	0
73	20250109	174000	151669783	964	964	964	964	0
74	20250109	173900	151669783	964	964	964	964	0
75	20250109	173800	151669783	964	964	964	964	0
76	20250109	173700	151669783	964	964	964	964	0
77	20250109	173600	151669783	964	964	964	964	0
78	20250109	173500	151669783	964	964	964	964	0
79	20250109	173400	151669783	964	964	964	964	0
80	20250109	173300	151669783	964	964	964	964	0
81	20250109	173200	151669783	964	964	964	964	0
82	20250109	173100	151669783	964	964	964	964	0
83	20250109	173000	151669783	964	964	964	964	0
84	20250109	172900	151669783	964	964	964	964	0
85	20250109	172800	151669783	964	964	964	964	0
86	20250109	172700	151669783	964	964	964	964	0
87	20250109	172600	151669783	964	964	964	964	0
88	20250109	172500	151669783	964	964	964	964	0
89	20250109	172400	151669783	964	964	964	964	0
90	20250109	172300	151669783	964	964	964	964	0
91	20250109	172200	151669783	964	964	964	964	0
92	20250109	172100	151669783	964	964	964	964	3347
93	20250109	172000	151669783	964	964	964	964	0
94	20250109	171900	151669783	964	964	964	964	0
95	20250109	171800	151669783	964	964	964	964	0
96	20250109	171700	151669783	964	964	964	964	0
97	20250109	171600	151669783	964	964	964	964	0
98	20250109	171500	151669783	964	964	964	964	0
99	20250109	171400	151669783	964	964	964	964	0
100	20250109	171300	151669783	964	964	964	964	0
101	20250109	171200	151669783	964	964	964	964	0
102	20250109	171100	151669783	964	964	964	964	0
103	20250109	171000	151669783	964	964	964	964	0
104	20250109	170900	151669783	964	964	964	964	0
105	20250109	170800	151669783	964	964	964	964	0
106	20250109	170700	151669783	964	964	964	964	0
107	20250109	170600	151669783	964	964	964	964	0
108	20250109	170500	151669783	964	964	964	964	0
109	20250109	170400	151669783	964	964	964	964	0
110	20250109	170300	151669783	964	964	964	964	0
111	20250109	170200	151669783	964	964	964	964	0
112	20250109	170100	151669783	964	964	964	964	0
113	20250109	170000	151669783	964	964	964	964	0
114	20250109	165900	151669783	964	964	964	964	0
115	20250109	165800	151669783	964	964	964	964	0
116	20250109	165700	151669783	964	964	964	964	0
117	20250109	165600	151669783	964	964	964	964	0
118	20250109	165500	151669783	964	964	964	964	0
119	20250109	165400	151669783	964	964	964	964	0
120	20250109	165300	151669783	964	964	964	964	0
121	20250109	165200	151669783	964	964	964	964	0
122	20250109	165100	151669783	964	964	964	964	3347
123	20250109	165000	151669783	964	964	964	964	0
124	20250109	164900	151669783	964	964	964	964	0
125	20250109	164800	151669783	964	964	964	964	0
126	20250109	164700	151669783	964	964	964	964	0
127	20250109	164600	151669783	964	964	964	964	0
128	20250109	164500	151669783	964	964	964	964	0
129	20250109	164400	151669783	964	964	964	964	0
130	20250109	164300	151669783	964	964	964	964	0
131	20250109	164200	151669783	964	964	964	964	0
132	20250109	164100	151669783	964	964	964	964	0
133	20250109	164000	151669783	964	964	964	964	0
134	20250109	163900	151669783	964	964	964	964	0
135	20250109	163800	151669783	964	964	964	964	0
136	20250109	163700	151669783	964	964	964	964	0
137	20250109	163600	151669783	964	964	964	964	0
138	20250109	163500	151669783	964	964	964	964	0
139	20250109	163400	151669783	964	964	964	964	0
140	20250109	163300	151669783	964	964	964	964	0
141	20250109	163200	151669783	964	964	964	964	0
142	20250109	163100	151669783	964	964	964	964	0
143	20250109	163000	151669783	964	964	964	964	0
144	20250109	162900	151669783	964	964	964	964	0
145	20250109	162800	151669783	964	964	964	964	0
146	20250109	162700	151669783	964	964	964	964	0
147	20250109	162600	151669783	964	964	964	964	0
148	20250109	162500	151669783	964	964	964	964	0
149	20250109	162400	151669783	964	964	964	964	0
150	20250109	162300	151669783	964	964	964	964	0
151	20250109	162200	151669783	964	964	964	964	0
152	20250109	162100	151669783	964	964	964	964	3347
153	20250109	162000	151669783	964	964	964	964	0
154	20250109	161900	151669783	964	964	964	964	0
155	20250109	161800	151669783	964	964	964	964	0
156	20250109	161700	151669783	964	964	964	964	0
157	20250109	161600	151669783	964	964	964	964	0
158	20250109	161500	151669783	964	964	964	964	0
159	20250109	161400	151669783	964	964	964	964	0
160	20250109	161300	151669783	964	964	964	964	0
161	20250109	161200	151669783	964	964	964	964	0
162	20250109	161100	151669783	964	964	964	964	0
163	20250109	161000	151669783	964	964	964	964	0
164	20250109	160900	151669783	964	964	964	964	0
165	20250109	160800	151669783	964	964	964	964	0
166	20250109	160700	151669783	964	964	964	964	0
167	20250109	160600	151669783	964	964	964	964	0
168	20250109	160500	151669783	964	964	964	964	0
169	20250109	160400	151669783	964	964	964	964	0
170	20250109	160300	151669783	964	964	964	964	0
171	20250109	160200	151669783	964	964	964	964	0
172	20250109	160100	151669783	964	964	964	964	0
173	20250109	160000	151669783	964	964	964	964	0
174	20250109	155900	151669783	964	964	964	964	0
175	20250109	155800	151669783	964	964	964	964	0
176	20250109	155700	151669783	964	964	964	964	0
177	20250109	155600	151669783	964	964	964	964	0
178	20250109	155500	151669783	964	964	964	964	0
179	20250109	155400	151669783	964	964	964	964	0
180	20250109	155300	151669783	964	964	964	964	0
181	20250109	155200	151669783	964	964	964	964	0
182	20250109	155100	151669783	964	964	964	964	3347
183	20250109	155000	151669783	964	964	964	964	0
184	20250109	154900	151669783	964	964	964	964	0
185	20250109	154800	151669783	964	964	964	964	0
186	20250109	154700	151669783	964	964	964	964	0
187	20250109	154600	151669783	964	964	964	964	0
188	20250109	154500	151669783	964	964	964	964	0
189	20250109	154400	151669783	964	964	964	964	0
190	20250109	154300	151669783	964	964	964	964	0
191	20250109	154200	151669783	964	964	964	964	0
192	20250109	154100	151669783	964	964	964	964	0
193	20250109	154000	151669783	964	964	964	964	0
194	20250109	153900	151669783	964	964	964	964	0
195	20250109	153800	151669783	964	964	964	964	0
196	20250109	153700	151669783	964	964	964	964	0
197	20250109	153600	151669783	964	964	964	964	0
198	20250109	153500	151669783	964	964	964	964	0
199	20250109	153400	151669783	964	964	964	964	0
200	20250109	153300	151669783	964	964	964	964	0
201	20250109	153200	151669783	964	964	964	964	0
202	20250109	153100	151669783	964	964	964	964	0
203	20250109	153000	151669783	964	964	964	964	3347
204	20250109	152900	148443275	965	965	965	965	0
205	20250109	152800	148443275	965	965	965	965	0
206	20250109	152700	148443275	965	965	965	965	0
207	20250109	152600	148443275	965	965	965	965	0
208	20250109	152500	148443275	965	965	965	965	0
209	20250109	152400	148443275	965	965	965	965	0
210	20250109	152300	148443275	965	965	965	965	0
211	20250109	152200	148443275	965	965	965	965	0
212	20250109	152100	148443275	965	965	965	965	0
213	20250109	152000	148443275	965	965	965	965	0
214	20250109	151900	148443275	965	965	965	965	1
215	20250109	151800	148442310	965	965	965	965	0
216	20250109	151700	148442310	965	963	965	963	14
217	20250109	151600	148428812	963	963	963	963	511
218	20250109	151500	147936719	963	962	963	962	449
219	20250109	151400	147504770	963	965	965	963	541
220	20250109	151300	146983767	965	965	965	965	5
221	20250109	151200	146978942	965	965	965	965	0
222	20250109	151100	146978942	965	965	965	965	0
223	20250109	151000	146978942	965	965	965	965	101
224	20250109	150900	146881477	965	961	965	961	101
225	20250109	150800	146784412	962	962	962	962	300
226	20250109	150700	146495812	965	965	965	965	400
227	20250109	150600	146109812	966	966	966	966	0
228	20250109	150500	146109812	966	966	966	966	0
229	20250109	150400	146109812	966	966	966	966	0
230	20250109	150300	146109812	966	966	966	966	0
231	20250109	150200	146109812	966	966	966	966	0
232	20250109	150100	146109812	966	966	966	965	194
233	20250109	150000	145922558	966	966	966	966	0
234	20250109	145900	145922558	966	964	967	964	1254
235	20250109	145800	144711493	966	966	966	966	0
236	20250109	145700	144711493	966	965	966	965	29
237	20250109	145600	144683507	966	966	966	966	1
238	20250109	145500	144682541	962	965	966	962	511
239	20250109	145400	144190925	966	966	966	966	30
240	20250109	145300	144161945	966	966	966	966	0
241	20250109	145200	144161945	966	966	966	966	0
242	20250109	145100	144161945	966	966	966	966	0
243	20250109	145000	144161945	966	966	966	966	0
244	20250109	144900	144161945	966	966	966	966	1
245	20250109	144800	144160979	967	967	967	967	0
246	20250109	144700	144160979	967	967	967	967	0
247	20250109	144600	144160979	967	967	967	967	0
248	20250109	144500	144160979	967	967	967	967	2
249	20250109	144400	144159045	960	965	965	960	26160
250	20250109	144300	118987819	967	967	967	967	0
251	20250109	144200	118987819	967	967	967	967	0
252	20250109	144100	118987819	967	967	967	967	0
253	20250109	144000	118987819	967	967	967	967	0
254	20250109	143900	118987819	967	967	967	967	0
255	20250109	143800	118987819	967	967	967	967	0
256	20250109	143700	118987819	967	967	967	967	0
257	20250109	143600	118987819	967	967	967	967	0
258	20250109	143500	118987819	967	967	967	967	0
259	20250109	143400	118987819	967	967	967	967	0
260	20250109	143300	118987819	967	967	967	967	0
261	20250109	143200	118987819	967	967	967	967	0
262	20250109	143100	118987819	967	966	967	966	306
263	20250109	143000	118692222	967	967	967	966	1932
264	20250109	142900	116825871	967	966	967	966	2849
265	20250109	142800	114073734	966	966	966	966	0
266	20250109	142700	114073734	966	966	966	966	0
267	20250109	142600	114073734	966	966	966	966	0
268	20250109	142500	114073734	966	966	966	966	10
269	20250109	142400	114064074	966	966	966	966	100
270	20250109	142300	113967474	966	966	966	966	0
271	20250109	142200	113967474	966	965	966	965	333
272	20250109	142100	113646127	966	965	966	965	796
273	20250109	142000	112877986	965	965	965	965	0
274	20250109	141900	112877986	965	965	965	965	50
275	20250109	141800	112829736	965	965	965	965	0
276	20250109	141700	112829736	965	965	965	965	0
277	20250109	141600	112829736	965	965	965	965	0
278	20250109	141500	112829736	965	965	965	965	64
279	20250109	141400	112767976	965	965	965	965	84
280	20250109	141300	112686916	965	965	965	965	0
281	20250109	141200	112686916	965	965	965	965	0
282	20250109	141100	112686916	965	965	965	965	0
283	20250109	141000	112686916	965	965	965	965	0
284	20250109	140900	112686916	965	965	965	965	0
285	20250109	140800	112686916	965	965	965	965	1
286	20250109	140700	112685951	963	965	965	963	4900
287	20250109	140600	107961451	965	965	965	965	10
288	20250109	140500	107951801	965	964	965	964	16
289	20250109	140400	107936376	965	965	965	965	0
290	20250109	140300	107936376	965	965	965	965	0
291	20250109	140200	107936376	965	965	965	965	0
292	20250109	140100	107936376	965	965	965	965	0
293	20250109	140000	107936376	965	965	965	965	0
294	20250109	135900	107936376	965	965	965	965	0
295	20250109	135800	107936376	965	965	965	965	0
296	20250109	135700	107936376	965	965	965	965	16
297	20250109	135600	107920936	966	966	966	966	0
298	20250109	135500	107920936	966	966	966	966	0
299	20250109	135400	107920936	966	966	966	966	0
300	20250109	135300	107920936	966	965	966	965	1529
301	20250109	135200	106445450	965	965	965	965	1000
302	20250109	135100	105480450	965	965	966	965	1672
303	20250109	135000	103866968	965	965	965	965	1
304	20250109	134900	103866003	963	963	963	963	2
305	20250109	134800	103864077	966	966	966	966	0
306	20250109	134700	103864077	966	966	966	966	0
307	20250109	134600	103864077	966	966	966	966	0
308	20250109	134500	103864077	966	966	966	966	0
309	20250109	134400	103864077	966	965	966	965	2393
310	20250109	134300	101554830	965	965	965	965	9
311	20250109	134200	101546145	965	965	965	965	50
312	20250109	134100	101497895	965	965	965	965	1
313	20250109	134000	101496930	964	965	965	964	644
314	20250109	133900	100875803	965	963	965	963	1873
315	20250109	133800	99072102	966	966	966	966	33
316	20250109	133700	99040224	966	966	966	966	0
317	20250109	133600	99040224	966	966	966	966	5
318	20250109	133500	99035394	966	963	966	963	5
319	20250109	133400	99030573	966	965	966	963	13
320	20250109	133300	99018041	963	963	963	963	362
321	20250109	133200	98669435	963	963	966	963	119
322	20250109	133100	98554621	963	963	963	963	10
323	20250109	133000	98544991	963	963	963	963	10
324	20250109	132900	98535361	963	963	966	963	14
325	20250109	132800	98521867	963	963	966	963	12
326	20250109	132700	98510308	963	966	966	963	787
327	20250109	132600	97751620	966	966	966	966	0
328	20250109	132500	97751620	966	966	966	966	0
329	20250109	132400	97751620	966	966	966	966	0
330	20250109	132300	97751620	966	966	966	966	0
331	20250109	132200	97751620	966	966	966	966	0
332	20250109	132100	97751620	966	966	966	966	0
333	20250109	132000	97751620	966	966	966	966	1449
334	20250109	131900	96351886	966	966	966	966	0
335	20250109	131800	96351886	966	966	966	966	0
336	20250109	131700	96351886	966	966	966	966	0
337	20250109	131600	96351886	966	966	966	966	0
338	20250109	131500	96351886	966	966	966	966	0
339	20250109	131400	96351886	966	966	966	966	0
340	20250109	131300	96351886	966	966	966	966	0
341	20250109	131200	96351886	966	966	966	966	0
342	20250109	131100	96351886	966	966	966	966	0
343	20250109	131000	96351886	966	966	966	966	1
344	20250109	130900	96350920	966	966	966	966	0
345	20250109	130800	96350920	966	966	966	966	0
346	20250109	130700	96350920	966	964	966	964	1001
347	20250109	130600	95385954	966	965	966	964	6
348	20250109	130500	95380167	966	966	966	966	1
349	20250109	130400	95379201	967	967	967	967	0
350	20250109	130300	95379201	967	967	967	967	0
351	20250109	130200	95379201	967	967	967	967	0
352	20250109	130100	95379201	967	967	967	967	0
353	20250109	130000	95379201	967	967	967	967	0
354	20250109	125900	95379201	967	967	967	967	0
355	20250109	125800	95379201	967	963	967	963	726
356	20250109	125700	94679585	965	965	965	965	0
357	20250109	125600	94679585	965	965	965	965	0
358	20250109	125500	94679585	965	965	965	965	0
359	20250109	125400	94679585	965	965	965	965	0
360	20250109	125300	94679585	965	965	965	965	6
361	20250109	125200	94673795	963	965	965	963	501
362	20250109	125100	94191330	964	964	964	964	591
363	20250109	125000	93621606	965	965	965	965	4
364	20250109	124900	93617746	965	965	965	965	0
365	20250109	124800	93617746	965	965	965	965	0
366	20250109	124700	93617746	965	965	965	965	0
367	20250109	124600	93617746	965	965	965	965	0
368	20250109	124500	93617746	965	965	965	965	0
369	20250109	124400	93617746	965	965	965	965	0
370	20250109	124300	93617746	965	965	965	965	0
371	20250109	124200	93617746	965	965	965	965	20
372	20250109	124100	93598446	965	965	965	965	0
373	20250109	124000	93598446	965	965	965	965	0
374	20250109	123900	93598446	965	965	965	965	0
375	20250109	123800	93598446	965	965	965	965	0
376	20250109	123700	93598446	965	965	965	965	0
377	20250109	123600	93598446	965	963	965	963	585
378	20250109	123500	93035087	963	963	963	963	227
379	20250109	123400	92816486	965	964	965	964	1632
380	20250109	123300	91243233	964	964	964	964	0
381	20250109	123200	91243233	964	964	964	964	1875
382	20250109	123100	89435733	967	967	967	967	0
383	20250109	123000	89435733	967	967	967	967	0
384	20250109	122900	89435733	967	967	967	967	0
385	20250109	122800	89435733	967	967	967	967	10
386	20250109	122700	89426063	967	967	967	967	0
387	20250109	122600	89426063	967	964	967	964	5
388	20250109	122500	89421240	964	964	964	964	10
389	20250109	122400	89411600	967	967	967	967	0
390	20250109	122300	89411600	967	967	967	967	0
391	20250109	122200	89411600	967	967	967	967	0
392	20250109	122100	89411600	967	967	967	967	11
393	20250109	122000	89400963	967	967	967	967	0
394	20250109	121900	89400963	967	967	967	967	0
395	20250109	121800	89400963	967	967	967	967	0
396	20250109	121700	89400963	967	967	967	967	0
397	20250109	121600	89400963	967	967	967	967	0
398	20250109	121500	89400963	967	967	967	967	0
399	20250109	121400	89400963	967	967	967	967	0
400	20250109	121300	89400963	967	967	967	967	0
401	20250109	121200	89400963	967	967	967	967	0
402	20250109	121100	89400963	967	967	967	967	2
403	20250109	121000	89399029	964	964	964	964	0
404	20250109	120900	89399029	964	964	964	964	0
405	20250109	120800	89399029	964	964	964	964	0
406	20250109	120700	89399029	964	964	964	964	0
407	20250109	120600	89399029	964	964	964	964	1300
408	20250109	120500	88145829	967	967	967	967	0
409	20250109	120400	88145829	967	967	967	967	5
410	20250109	120300	88140994	964	965	965	964	1000
411	20250109	120200	87176993	967	967	967	967	0
412	20250109	120100	87176993	967	967	967	967	1
413	20250109	120000	87176026	963	963	963	963	0
414	20250109	115900	87176026	963	965	965	963	10000
415	20250109	115800	77540916	967	967	967	967	0
416	20250109	115700	77540916	967	967	967	967	10
417	20250109	115600	77531246	967	967	967	967	0
418	20250109	115500	77531246	967	967	967	967	0
419	20250109	115400	77531246	967	967	967	967	0
420	20250109	115300	77531246	967	967	967	967	0
421	20250109	115200	77531246	967	967	967	967	0
422	20250109	115100	77531246	967	967	967	967	0
423	20250109	115000	77531246	967	966	967	966	276
424	20250109	114900	77264629	964	964	964	964	0
425	20250109	114800	77264629	964	964	964	964	2
426	20250109	114700	77262701	966	966	966	966	1
427	20250109	114600	77261735	965	965	965	965	0
428	20250109	114500	77261735	965	965	965	965	101
429	20250109	114400	77164270	966	966	966	966	0
430	20250109	114300	77164270	966	966	966	966	0
431	20250109	114200	77164270	966	966	966	966	0
432	20250109	114100	77164270	966	966	966	966	0
433	20250109	114000	77164270	966	966	966	966	0
434	20250109	113900	77164270	966	966	966	966	0
435	20250109	113800	77164270	966	966	966	966	0
436	20250109	113700	77164270	966	966	966	966	24
437	20250109	113600	77141086	966	966	966	966	0
438	20250109	113500	77141086	966	966	966	966	5
439	20250109	113400	77136256	964	965	965	964	399
440	20250109	113300	76751570	965	965	965	965	174
441	20250109	113200	76583660	965	965	965	965	100
442	20250109	113100	76487160	966	966	966	966	0
443	20250109	113000	76487160	966	966	966	966	0
444	20250109	112900	76487160	966	966	966	966	0
445	20250109	112800	76487160	966	966	966	966	2
446	20250109	112700	76485228	964	966	966	964	732
447	20250109	112600	75779570	963	963	963	963	0
448	20250109	112500	75779570	963	964	964	963	1532
449	20250109	112400	74304233	964	966	966	964	8468
450	20250109	112300	66133240	967	967	967	967	0
451	20250109	112200	66133240	967	967	967	967	0
452	20250109	112100	66133240	967	967	967	967	9
453	20250109	112000	66124537	967	967	967	967	0
454	20250109	111900	66124537	967	967	967	967	0
455	20250109	111800	66124537	967	967	967	967	0
456	20250109	111700	66124537	967	967	967	967	0
457	20250109	111600	66124537	967	967	967	967	0
458	20250109	111500	66124537	967	967	967	967	0
459	20250109	111400	66124537	967	966	967	966	47
460	20250109	111300	66079091	967	967	967	967	45
461	20250109	111200	66035576	967	967	967	967	0
462	20250109	111100	66035576	967	967	967	967	0
463	20250109	111000	66035576	967	967	967	967	0
464	20250109	110900	66035576	967	967	967	967	50
465	20250109	110800	65987226	967	967	967	967	101
466	20250109	110700	65889559	967	967	967	966	240
467	20250109	110600	65657613	968	968	968	968	0
468	20250109	110500	65657613	968	968	968	968	300
469	20250109	110400	65367213	968	968	968	968	0
470	20250109	110300	65367213	968	968	968	968	5
471	20250109	110200	65362373	967	968	968	967	80
472	20250109	110100	65285010	968	968	968	968	304
473	20250109	110000	64990738	968	968	968	968	0
474	20250109	105900	64990738	968	968	968	968	0
475	20250109	105800	64990738	968	968	968	968	0
476	20250109	105700	64990738	968	968	968	968	1
477	20250109	105600	64989770	968	968	968	968	1
478	20250109	105500	64988802	968	967	968	967	102
479	20250109	105400	64890167	967	967	967	967	0
480	20250109	105300	64890167	967	967	967	967	454
481	20250109	105200	64451149	967	968	968	967	733
482	20250109	105100	63742108	968	968	968	968	0
483	20250109	105000	63742108	968	968	968	968	0
484	20250109	104900	63742108	968	968	968	968	0
485	20250109	104800	63742108	968	968	968	968	50
486	20250109	104700	63693708	968	968	968	968	0
487	20250109	104600	63693708	968	968	968	968	1
488	20250109	104500	63692740	967	967	967	967	0
489	20250109	104400	63692740	967	967	967	967	0
490	20250109	104300	63692740	967	967	967	967	200
491	20250109	104200	63499340	968	968	968	968	0
492	20250109	104100	63499340	968	967	968	967	6
493	20250109	104000	63493533	968	968	968	968	94
494	20250109	103900	63402541	968	968	968	968	0
495	20250109	103800	63402541	968	968	968	968	0
496	20250109	103700	63402541	968	968	968	968	0
497	20250109	103600	63402541	968	968	968	968	0
498	20250109	103500	63402541	968	968	968	968	0
499	20250109	103400	63402541	968	968	968	968	0
500	20250109	103300	63402541	968	968	968	968	0
501	20250109	103200	63402541	968	968	968	968	0
502	20250109	103100	63402541	968	968	968	968	0
503	20250109	103000	63402541	968	968	968	968	0
504	20250109	102900	63402541	968	968	968	968	0
505	20250109	102800	63402541	968	968	968	968	0
506	20250109	102700	63402541	968	968	968	968	5
507	20250109	102600	63397701	965	965	965	965	406
508	20250109	102500	63005911	965	967	967	965	16014
509	20250109	102400	47547812	968	968	968	968	4
510	20250109	102300	47543940	968	968	968	968	0
511	20250109	102200	47543940	968	968	968	968	25
512	20250109	102100	47519740	968	968	968	968	0
513	20250109	102000	47519740	968	968	968	968	5
514	20250109	101900	47514900	967	967	967	967	500
515	20250109	101800	47031400	968	968	968	968	0
516	20250109	101700	47031400	968	968	968	968	0
517	20250109	101600	47031400	968	968	968	968	50
518	20250109	101500	46983000	968	968	968	968	0
519	20250109	101400	46983000	968	968	968	968	325
520	20250109	101300	46668400	966	966	966	966	1
521	20250109	101200	46667434	968	968	968	968	0
522	20250109	101100	46667434	968	966	968	966	10
523	20250109	101000	46657760	968	967	968	967	8
524	20250109	100900	46650020	967	967	967	967	0
525	20250109	100800	46650020	967	967	967	967	2
526	20250109	100700	46648086	966	966	966	966	800
527	20250109	100600	45875286	967	967	967	967	0
528	20250109	100500	45875286	967	967	967	967	0
529	20250109	100400	45875286	967	967	967	967	0
530	20250109	100300	45875286	967	967	967	967	1
531	20250109	100200	45874319	967	967	967	967	2
532	20250109	100100	45872385	968	968	968	968	5
533	20250109	100000	45867545	967	967	967	967	567
534	20250109	095900	45319256	968	968	968	968	0
535	20250109	095800	45319256	968	967	968	967	1040
536	20250109	095700	44313574	966	966	966	966	475
537	20250109	095600	43854724	966	965	966	965	2253
538	20250109	095500	41680044	965	965	965	965	0
539	20250109	095400	41680044	965	965	965	965	5
540	20250109	095300	41675219	964	964	964	964	1762
541	20250109	095200	39976651	964	964	964	964	651
542	20250109	095100	39349087	964	964	964	964	0
543	20250109	095000	39349087	964	964	964	964	0
544	20250109	094900	39349087	964	964	964	964	20
545	20250109	094800	39329807	964	964	964	964	0
546	20250109	094700	39329807	964	964	964	964	0
547	20250109	094600	39329807	964	964	964	964	0
548	20250109	094500	39329807	964	964	964	964	0
549	20250109	094400	39329807	964	962	964	962	504
550	20250109	094300	38844953	964	964	964	964	0
551	20250109	094200	38844953	964	964	964	964	0
552	20250109	094100	38844953	964	962	964	962	1005
553	20250109	094000	37878133	964	964	964	964	0
554	20250109	093900	37878133	964	964	964	964	0
555	20250109	093800	37878133	964	962	964	962	4596
556	20250109	093700	33456775	964	964	964	964	17
557	20250109	093600	33440387	964	964	964	964	0
558	20250109	093500	33440387	964	964	964	964	0
559	20250109	093400	33440387	964	964	964	964	13
560	20250109	093300	33427855	964	964	964	964	19
561	20250109	093200	33409539	964	964	964	964	0
562	20250109	093100	33409539	964	964	964	964	30
563	20250109	093000	33380619	963	962	964	962	2360
564	20250109	092900	31110229	964	964	964	964	1
565	20250109	092800	31109265	964	964	964	964	1001
566	20250109	092700	30144301	963	963	963	963	996
567	20250109	092600	29185153	962	962	963	962	2692
568	20250109	092500	26595445	962	964	964	962	2518
569	20250109	092400	24171552	965	964	965	964	1001
570	20250109	092300	23206587	965	965	965	965	0
571	20250109	092200	23206587	965	965	965	964	392
572	20250109	092100	22828692	965	965	965	965	2
573	20250109	092000	22826762	965	965	965	965	0
574	20250109	091900	22826762	965	965	965	965	220
575	20250109	091800	22614462	965	965	965	965	156
576	20250109	091700	22463922	963	964	965	963	2897
577	20250109	091600	19672994	965	964	965	964	2010
578	20250109	091500	17734306	964	964	965	964	2023
579	20250109	091400	15783134	964	967	967	964	1144
580	20250109	091300	14679102	967	965	967	965	92
581	20250109	091200	14590318	965	965	965	965	231
582	20250109	091100	14367403	965	965	965	965	4
583	20250109	091000	14363543	967	967	967	967	2
584	20250109	090900	14361609	965	966	966	965	242
585	20250109	090800	14127855	967	967	967	967	0
586	20250109	090700	14127855	967	967	967	967	2
587	20250109	090600	14125921	967	966	967	966	1024
588	20250109	090500	13136736	966	967	967	966	16
589	20250109	090400	13121278	967	964	967	964	5597
590	20250109	090300	7714485	965	967	967	965	4643
591	20250109	090200	3227977	975	968	975	968	30
592	20250109	090100	3198807	973	973	973	973	0
593	20250109	090000	3198807	973	970	973	967	3299