KissMeData/008040/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	185100	83890855	966	966	966	966	946
3	20250110	185000	83890855	966	966	966	966	0
4	20250110	184900	83890855	966	966	966	966	0
5	20250110	184800	83890855	966	966	966	966	0
6	20250110	184700	83890855	966	966	966	966	0
7	20250110	184600	83890855	966	966	966	966	0
8	20250110	184500	83890855	966	966	966	966	0
9	20250110	184400	83890855	966	966	966	966	0
10	20250110	184300	83890855	966	966	966	966	0
11	20250110	184200	83890855	966	966	966	966	0
12	20250110	184100	83890855	966	966	966	966	0
13	20250110	184000	83890855	966	966	966	966	0
14	20250110	183900	83890855	966	966	966	966	0
15	20250110	183800	83890855	966	966	966	966	0
16	20250110	183700	83890855	966	966	966	966	0
17	20250110	183600	83890855	966	966	966	966	0
18	20250110	183500	83890855	966	966	966	966	0
19	20250110	183400	83890855	966	966	966	966	0
20	20250110	183300	83890855	966	966	966	966	0
21	20250110	183200	83890855	966	966	966	966	0
22	20250110	183100	83890855	966	966	966	966	0
23	20250110	183000	83890855	966	966	966	966	0
24	20250110	182900	83890855	966	966	966	966	0
25	20250110	182800	83890855	966	966	966	966	0
26	20250110	182700	83890855	966	966	966	966	0
27	20250110	182600	83890855	966	966	966	966	0
28	20250110	182500	83890855	966	966	966	966	0
29	20250110	182400	83890855	966	966	966	966	0
30	20250110	182300	83890855	966	966	966	966	0
31	20250110	182200	83890855	966	966	966	966	0
32	20250110	182100	83890855	966	966	966	966	946
33	20250110	182000	83890855	966	966	966	966	0
34	20250110	181900	83890855	966	966	966	966	0
35	20250110	181800	83890855	966	966	966	966	0
36	20250110	181700	83890855	966	966	966	966	0
37	20250110	181600	83890855	966	966	966	966	0
38	20250110	181500	83890855	966	966	966	966	0
39	20250110	181400	83890855	966	966	966	966	0
40	20250110	181300	83890855	966	966	966	966	0
41	20250110	181200	83890855	966	966	966	966	0
42	20250110	181100	83890855	966	966	966	966	0
43	20250110	181000	83890855	966	966	966	966	0
44	20250110	180900	83890855	966	966	966	966	0
45	20250110	180800	83890855	966	966	966	966	0
46	20250110	180700	83890855	966	966	966	966	0
47	20250110	180600	83890855	966	966	966	966	0
48	20250110	180500	83890855	966	966	966	966	0
49	20250110	180400	83890855	966	966	966	966	0
50	20250110	180300	83890855	966	966	966	966	0
51	20250110	180200	83890855	966	966	966	966	0
52	20250110	180100	83890855	966	966	966	966	0
53	20250110	180000	83890855	966	966	966	966	0
54	20250110	175900	83890855	966	966	966	966	0
55	20250110	175800	83890855	966	966	966	966	0
56	20250110	175700	83890855	966	966	966	966	0
57	20250110	175600	83890855	966	966	966	966	0
58	20250110	175500	83890855	966	966	966	966	0
59	20250110	175400	83890855	966	966	966	966	0
60	20250110	175300	83890855	966	966	966	966	0
61	20250110	175200	83890855	966	966	966	966	0
62	20250110	175100	83890855	966	966	966	966	946
63	20250110	175000	83890855	966	966	966	966	0
64	20250110	174900	83890855	966	966	966	966	0
65	20250110	174800	83890855	966	966	966	966	0
66	20250110	174700	83890855	966	966	966	966	0
67	20250110	174600	83890855	966	966	966	966	0
68	20250110	174500	83890855	966	966	966	966	0
69	20250110	174400	83890855	966	966	966	966	0
70	20250110	174300	83890855	966	966	966	966	0
71	20250110	174200	83890855	966	966	966	966	0
72	20250110	174100	83890855	966	966	966	966	0
73	20250110	174000	83890855	966	966	966	966	0
74	20250110	173900	83890855	966	966	966	966	0
75	20250110	173800	83890855	966	966	966	966	0
76	20250110	173700	83890855	966	966	966	966	0
77	20250110	173600	83890855	966	966	966	966	0
78	20250110	173500	83890855	966	966	966	966	0
79	20250110	173400	83890855	966	966	966	966	0
80	20250110	173300	83890855	966	966	966	966	0
81	20250110	173200	83890855	966	966	966	966	0
82	20250110	173100	83890855	966	966	966	966	0
83	20250110	173000	83890855	966	966	966	966	0
84	20250110	172900	83890855	966	966	966	966	0
85	20250110	172800	83890855	966	966	966	966	0
86	20250110	172700	83890855	966	966	966	966	0
87	20250110	172600	83890855	966	966	966	966	0
88	20250110	172500	83890855	966	966	966	966	0
89	20250110	172400	83890855	966	966	966	966	0
90	20250110	172300	83890855	966	966	966	966	0
91	20250110	172200	83890855	966	966	966	966	0
92	20250110	172100	83890855	966	966	966	966	946
93	20250110	172000	83890855	966	966	966	966	0
94	20250110	171900	83890855	966	966	966	966	0
95	20250110	171800	83890855	966	966	966	966	0
96	20250110	171700	83890855	966	966	966	966	0
97	20250110	171600	83890855	966	966	966	966	0
98	20250110	171500	83890855	966	966	966	966	0
99	20250110	171400	83890855	966	966	966	966	0
100	20250110	171300	83890855	966	966	966	966	0
101	20250110	171200	83890855	966	966	966	966	0
102	20250110	171100	83890855	966	966	966	966	0
103	20250110	171000	83890855	966	966	966	966	0
104	20250110	170900	83890855	966	966	966	966	0
105	20250110	170800	83890855	966	966	966	966	0
106	20250110	170700	83890855	966	966	966	966	0
107	20250110	170600	83890855	966	966	966	966	0
108	20250110	170500	83890855	966	966	966	966	0
109	20250110	170400	83890855	966	966	966	966	0
110	20250110	170300	83890855	966	966	966	966	0
111	20250110	170200	83890855	966	966	966	966	0
112	20250110	170100	83890855	966	966	966	966	0
113	20250110	170000	83890855	966	966	966	966	0
114	20250110	165900	83890855	966	966	966	966	0
115	20250110	165800	83890855	966	966	966	966	0
116	20250110	165700	83890855	966	966	966	966	0
117	20250110	165600	83890855	966	966	966	966	0
118	20250110	165500	83890855	966	966	966	966	0
119	20250110	165400	83890855	966	966	966	966	0
120	20250110	165300	83890855	966	966	966	966	0
121	20250110	165200	83890855	966	966	966	966	0
122	20250110	165100	83890855	966	966	966	966	946
123	20250110	165000	83890855	966	966	966	966	0
124	20250110	164900	83890855	966	966	966	966	0
125	20250110	164800	83890855	966	966	966	966	0
126	20250110	164700	83890855	966	966	966	966	0
127	20250110	164600	83890855	966	966	966	966	0
128	20250110	164500	83890855	966	966	966	966	0
129	20250110	164400	83890855	966	966	966	966	0
130	20250110	164300	83890855	966	966	966	966	0
131	20250110	164200	83890855	966	966	966	966	0
132	20250110	164100	83890855	966	966	966	966	0
133	20250110	164000	83890855	966	966	966	966	0
134	20250110	163900	83890855	966	966	966	966	0
135	20250110	163800	83890855	966	966	966	966	0
136	20250110	163700	83890855	966	966	966	966	0
137	20250110	163600	83890855	966	966	966	966	0
138	20250110	163500	83890855	966	966	966	966	0
139	20250110	163400	83890855	966	966	966	966	0
140	20250110	163300	83890855	966	966	966	966	0
141	20250110	163200	83890855	966	966	966	966	0
142	20250110	163100	83890855	966	966	966	966	0
143	20250110	163000	83890855	966	966	966	966	0
144	20250110	162900	83890855	966	966	966	966	0
145	20250110	162800	83890855	966	966	966	966	0
146	20250110	162700	83890855	966	966	966	966	0
147	20250110	162600	83890855	966	966	966	966	0
148	20250110	162500	83890855	966	966	966	966	0
149	20250110	162400	83890855	966	966	966	966	0
150	20250110	162300	83890855	966	966	966	966	0
151	20250110	162200	83890855	966	966	966	966	0
152	20250110	162100	83890855	966	966	966	966	946
153	20250110	162000	83890855	966	966	966	966	0
154	20250110	161900	83890855	966	966	966	966	0
155	20250110	161800	83890855	966	966	966	966	0
156	20250110	161700	83890855	966	966	966	966	0
157	20250110	161600	83890855	966	966	966	966	0
158	20250110	161500	83890855	966	966	966	966	0
159	20250110	161400	83890855	966	966	966	966	0
160	20250110	161300	83890855	966	966	966	966	0
161	20250110	161200	83890855	966	966	966	966	0
162	20250110	161100	83890855	966	966	966	966	0
163	20250110	161000	83890855	966	966	966	966	0
164	20250110	160900	83890855	966	966	966	966	0
165	20250110	160800	83890855	966	966	966	966	0
166	20250110	160700	83890855	966	966	966	966	0
167	20250110	160600	83890855	966	966	966	966	0
168	20250110	160500	83890855	966	966	966	966	0
169	20250110	160400	83890855	966	966	966	966	0
170	20250110	160300	83890855	966	966	966	966	0
171	20250110	160200	83890855	966	966	966	966	0
172	20250110	160100	83890855	966	966	966	966	0
173	20250110	160000	83890855	966	966	966	966	0
174	20250110	155900	83890855	966	966	966	966	0
175	20250110	155800	83890855	966	966	966	966	0
176	20250110	155700	83890855	966	966	966	966	0
177	20250110	155600	83890855	966	966	966	966	0
178	20250110	155500	83890855	966	966	966	966	0
179	20250110	155400	83890855	966	966	966	966	0
180	20250110	155300	83890855	966	966	966	966	0
181	20250110	155200	83890855	966	966	966	966	0
182	20250110	155100	83890855	966	966	966	966	946
183	20250110	155000	83890855	966	966	966	966	0
184	20250110	154900	83890855	966	966	966	966	0
185	20250110	154800	83890855	966	966	966	966	0
186	20250110	154700	83890855	966	966	966	966	0
187	20250110	154600	83890855	966	966	966	966	0
188	20250110	154500	83890855	966	966	966	966	0
189	20250110	154400	83890855	966	966	966	966	0
190	20250110	154300	83890855	966	966	966	966	0
191	20250110	154200	83890855	966	966	966	966	0
192	20250110	154100	83890855	966	966	966	966	0
193	20250110	154000	83890855	966	966	966	966	0
194	20250110	153900	83890855	966	966	966	966	0
195	20250110	153800	83890855	966	966	966	966	0
196	20250110	153700	83890855	966	966	966	966	0
197	20250110	153600	83890855	966	966	966	966	0
198	20250110	153500	83890855	966	966	966	966	0
199	20250110	153400	83890855	966	966	966	966	0
200	20250110	153300	83890855	966	966	966	966	0
201	20250110	153200	83890855	966	966	966	966	0
202	20250110	153100	83890855	966	966	966	966	0
203	20250110	153000	83890855	966	966	966	966	946
204	20250110	152900	82977019	966	966	966	966	0
205	20250110	152800	82977019	966	966	966	966	0
206	20250110	152700	82977019	966	966	966	966	0
207	20250110	152600	82977019	966	966	966	966	0
208	20250110	152500	82977019	966	966	966	966	0
209	20250110	152400	82977019	966	966	966	966	0
210	20250110	152300	82977019	966	966	966	966	0
211	20250110	152200	82977019	966	966	966	966	0
212	20250110	152100	82977019	966	966	966	966	0
213	20250110	152000	82977019	966	966	966	966	0
214	20250110	151900	82977019	966	966	966	966	10
215	20250110	151800	82967359	965	966	966	965	3381
216	20250110	151700	79704370	966	966	966	966	0
217	20250110	151600	79704370	966	965	966	965	1702
218	20250110	151500	78061816	966	966	966	966	124
219	20250110	151400	77942032	966	966	966	966	127
220	20250110	151300	77819350	966	966	966	966	0
221	20250110	151200	77819350	966	966	966	966	0
222	20250110	151100	77819350	966	966	966	966	0
223	20250110	151000	77819350	966	966	966	966	0
224	20250110	150900	77819350	966	966	966	966	0
225	20250110	150800	77819350	966	966	966	966	40
226	20250110	150700	77780710	966	966	966	966	93
227	20250110	150600	77690872	966	966	966	966	1035
228	20250110	150500	76691062	966	966	966	966	0
229	20250110	150400	76691062	966	966	966	966	0
230	20250110	150300	76691062	966	966	966	966	870
231	20250110	150200	75850642	966	966	966	966	622
232	20250110	150100	75249790	966	966	967	966	511
233	20250110	150000	74756158	966	966	966	966	145
234	20250110	145900	74616088	966	966	966	966	1287
235	20250110	145800	73372846	966	966	966	966	142
236	20250110	145700	73235674	966	966	966	966	7
237	20250110	145600	73228912	966	966	966	966	0
238	20250110	145500	73228912	966	966	966	966	7
239	20250110	145400	73222150	966	966	966	966	0
240	20250110	145300	73222150	966	966	966	966	0
241	20250110	145200	73222150	966	966	966	966	0
242	20250110	145100	73222150	966	966	966	966	0
243	20250110	145000	73222150	966	966	966	966	0
244	20250110	144900	73222150	966	966	966	966	50
245	20250110	144800	73173850	966	966	966	966	8
246	20250110	144700	73166122	965	965	965	965	0
247	20250110	144600	73166122	965	964	965	964	1760
248	20250110	144500	71468482	966	966	966	966	1
249	20250110	144400	71467516	966	966	966	966	0
250	20250110	144300	71467516	966	966	966	966	1
251	20250110	144200	71466550	965	965	965	965	0
252	20250110	144100	71466550	965	965	965	965	1363
253	20250110	144000	70151255	965	965	965	965	6
254	20250110	143900	70145465	964	964	964	964	3
255	20250110	143800	70142573	965	965	965	965	0
256	20250110	143700	70142573	965	965	965	965	0
257	20250110	143600	70142573	965	965	965	965	108
258	20250110	143500	70038353	965	965	965	965	0
259	20250110	143400	70038353	965	965	965	965	0
260	20250110	143300	70038353	965	965	965	965	0
261	20250110	143200	70038353	965	965	965	965	0
262	20250110	143100	70038353	965	965	965	965	8
263	20250110	143000	70030633	965	965	965	965	0
264	20250110	142900	70030633	965	965	965	965	17
265	20250110	142800	70014228	965	965	965	965	0
266	20250110	142700	70014228	965	965	965	965	0
267	20250110	142600	70014228	965	965	965	965	1000
268	20250110	142500	69049228	966	966	966	966	0
269	20250110	142400	69049228	966	966	966	966	0
270	20250110	142300	69049228	966	966	966	966	0
271	20250110	142200	69049228	966	966	966	966	0
272	20250110	142100	69049228	966	966	966	966	0
273	20250110	142000	69049228	966	965	966	965	5
274	20250110	141900	69044402	963	963	963	963	369
275	20250110	141800	68689055	963	963	963	963	6502
276	20250110	141700	62427629	965	966	966	965	210
277	20250110	141600	62224965	966	966	966	966	8
278	20250110	141500	62217237	966	966	966	966	45
279	20250110	141400	62173767	966	966	966	966	1
280	20250110	141300	62172801	965	964	965	963	4648
281	20250110	141200	57695463	965	965	965	965	0
282	20250110	141100	57695463	965	965	965	965	1
283	20250110	141000	57694498	963	963	963	963	0
284	20250110	140900	57694498	963	963	963	963	2500
285	20250110	140800	55286998	963	963	963	963	0
286	20250110	140700	55286998	963	963	963	963	0
287	20250110	140600	55286998	963	964	964	963	400
288	20250110	140500	54901609	965	965	965	965	22
289	20250110	140400	54880379	965	965	965	965	0
290	20250110	140300	54880379	965	965	965	965	0
291	20250110	140200	54880379	965	965	965	965	0
292	20250110	140100	54880379	965	965	965	965	0
293	20250110	140000	54880379	965	965	965	965	0
294	20250110	135900	54880379	965	965	965	965	828
295	20250110	135800	54081359	965	965	965	965	0
296	20250110	135700	54081359	965	965	965	965	22
297	20250110	135600	54060129	965	965	965	965	12
298	20250110	135500	54048549	964	964	964	964	106
299	20250110	135400	53946365	964	964	964	964	100
300	20250110	135300	53849965	964	964	964	964	200
301	20250110	135200	53657165	964	964	964	964	0
302	20250110	135100	53657165	964	964	964	964	47
303	20250110	135000	53611857	964	964	964	964	260
304	20250110	134900	53361217	965	964	965	964	35
305	20250110	134800	53327475	964	964	964	964	64
306	20250110	134700	53265779	964	964	964	964	358
307	20250110	134600	52920667	964	964	964	964	0
308	20250110	134500	52920667	964	964	964	964	230
309	20250110	134400	52698947	964	964	964	964	0
310	20250110	134300	52698947	964	964	964	964	0
311	20250110	134200	52698947	964	964	964	964	82
312	20250110	134100	52619899	964	964	964	964	0
313	20250110	134000	52619899	964	964	964	964	119
314	20250110	133900	52505183	964	964	964	964	1025
315	20250110	133800	51517083	964	964	964	964	600
316	20250110	133700	50938683	964	964	964	964	0
317	20250110	133600	50938683	964	964	964	964	0
318	20250110	133500	50938683	964	964	964	964	0
319	20250110	133400	50938683	964	964	964	964	5
320	20250110	133300	50933863	964	964	964	964	200
321	20250110	133200	50741063	964	964	964	964	1
322	20250110	133100	50740099	964	964	964	964	270
323	20250110	133000	50479819	964	964	964	964	42
324	20250110	132900	50439331	964	964	964	964	0
325	20250110	132800	50439331	964	964	964	964	0
326	20250110	132700	50439331	964	964	964	964	0
327	20250110	132600	50439331	964	964	964	964	60
328	20250110	132500	50381491	964	964	964	964	0
329	20250110	132400	50381491	964	964	964	964	3
330	20250110	132300	50378599	964	964	964	964	0
331	20250110	132200	50378599	964	964	964	964	0
332	20250110	132100	50378599	964	964	964	964	0
333	20250110	132000	50378599	964	964	964	964	0
334	20250110	131900	50378599	964	964	964	964	0
335	20250110	131800	50378599	964	964	964	964	0
336	20250110	131700	50378599	964	964	964	964	0
337	20250110	131600	50378599	964	964	964	964	1
338	20250110	131500	50377635	964	964	964	964	0
339	20250110	131400	50377635	964	964	964	964	0
340	20250110	131300	50377635	964	964	964	964	0
341	20250110	131200	50377635	964	964	964	964	0
342	20250110	131100	50377635	964	964	964	964	0
343	20250110	131000	50377635	964	964	964	964	2600
344	20250110	130900	47871235	963	963	963	963	0
345	20250110	130800	47871235	963	963	963	963	450
346	20250110	130700	47437885	963	963	963	963	1213
347	20250110	130600	46269766	963	963	963	963	301
348	20250110	130500	45979903	963	963	963	963	0
349	20250110	130400	45979903	963	963	963	963	2
350	20250110	130300	45977977	963	963	963	963	0
351	20250110	130200	45977977	963	963	963	963	22
352	20250110	130100	45956791	963	963	963	963	0
353	20250110	130000	45956791	963	963	963	963	0
354	20250110	125900	45956791	963	963	963	963	100
355	20250110	125800	45860491	963	963	963	963	0
356	20250110	125700	45860491	963	963	963	963	30
357	20250110	125600	45831601	963	963	963	963	0
358	20250110	125500	45831601	963	963	963	963	0
359	20250110	125400	45831601	963	963	963	963	0
360	20250110	125300	45831601	963	963	963	963	0
361	20250110	125200	45831601	963	963	963	963	0
362	20250110	125100	45831601	963	963	963	963	0
363	20250110	125000	45831601	963	962	963	962	504
364	20250110	124900	45346730	963	963	963	963	0
365	20250110	124800	45346730	963	963	963	963	10
366	20250110	124700	45337100	961	961	961	961	0
367	20250110	124600	45337100	961	961	961	961	0
368	20250110	124500	45337100	961	961	961	961	0
369	20250110	124400	45337100	961	961	961	961	0
370	20250110	124300	45337100	961	961	961	961	0
371	20250110	124200	45337100	961	961	961	961	0
372	20250110	124100	45337100	961	961	961	961	0
373	20250110	124000	45337100	961	961	961	961	87
374	20250110	123900	45253493	961	961	961	961	0
375	20250110	123800	45253493	961	961	961	961	1000
376	20250110	123700	44292493	961	961	961	961	1000
377	20250110	123600	43331493	963	963	963	963	0
378	20250110	123500	43331493	963	963	963	963	15
379	20250110	123400	43317048	960	960	960	960	1
380	20250110	123300	43316088	963	963	963	963	500
381	20250110	123200	42834588	963	963	963	963	0
382	20250110	123100	42834588	963	963	963	963	0
383	20250110	123000	42834588	963	963	963	963	0
384	20250110	122900	42834588	963	963	963	963	0
385	20250110	122800	42834588	963	963	963	963	0
386	20250110	122700	42834588	963	963	963	963	0
387	20250110	122600	42834588	963	963	963	963	0
388	20250110	122500	42834588	963	963	963	963	0
389	20250110	122400	42834588	963	963	963	963	0
390	20250110	122300	42834588	963	963	963	963	0
391	20250110	122200	42834588	963	963	963	963	0
392	20250110	122100	42834588	963	963	963	963	1800
393	20250110	122000	41101188	963	963	963	963	0
394	20250110	121900	41101188	963	963	963	963	0
395	20250110	121800	41101188	963	963	963	963	0
396	20250110	121700	41101188	963	963	963	961	108
397	20250110	121600	40997384	961	961	961	961	2
398	20250110	121500	40995462	962	962	962	962	0
399	20250110	121400	40995462	962	962	962	962	2248
400	20250110	121300	38832886	962	962	962	962	0
401	20250110	121200	38832886	962	962	962	962	0
402	20250110	121100	38832886	962	962	962	962	0
403	20250110	121000	38832886	962	962	962	962	0
404	20250110	120900	38832886	962	962	962	962	0
405	20250110	120800	38832886	962	962	962	962	0
406	20250110	120700	38832886	962	962	962	962	0
407	20250110	120600	38832886	962	962	962	962	6
408	20250110	120500	38827114	962	962	962	962	0
409	20250110	120400	38827114	962	962	962	962	0
410	20250110	120300	38827114	962	962	962	962	0
411	20250110	120200	38827114	962	962	962	962	0
412	20250110	120100	38827114	962	962	962	962	0
413	20250110	120000	38827114	962	962	962	962	0
414	20250110	115900	38827114	962	962	962	962	0
415	20250110	115800	38827114	962	962	962	962	0
416	20250110	115700	38827114	962	962	962	962	0
417	20250110	115600	38827114	962	962	962	962	0
418	20250110	115500	38827114	962	962	962	962	0
419	20250110	115400	38827114	962	962	962	962	0
420	20250110	115300	38827114	962	962	962	962	0
421	20250110	115200	38827114	962	962	962	962	0
422	20250110	115100	38827114	962	962	962	962	1
423	20250110	115000	38826152	962	962	962	962	0
424	20250110	114900	38826152	962	962	962	962	0
425	20250110	114800	38826152	962	962	962	962	0
426	20250110	114700	38826152	962	962	962	962	11
427	20250110	114600	38815570	962	959	962	959	5
428	20250110	114500	38810772	961	961	961	961	42
429	20250110	114400	38770410	959	959	959	959	1
430	20250110	114300	38769451	959	959	961	959	515
431	20250110	114200	38275560	958	961	961	958	6000
432	20250110	114100	32521169	963	963	963	963	91
433	20250110	114000	32433536	963	963	963	963	0
434	20250110	113900	32433536	963	963	963	963	0
435	20250110	113800	32433536	963	963	963	963	0
436	20250110	113700	32433536	963	963	963	963	0
437	20250110	113600	32433536	963	963	963	963	0
438	20250110	113500	32433536	963	963	963	963	1
439	20250110	113400	32432573	963	963	963	963	0
440	20250110	113300	32432573	963	963	963	963	0
441	20250110	113200	32432573	963	963	963	963	0
442	20250110	113100	32432573	963	963	963	963	0
443	20250110	113000	32432573	963	963	963	963	0
444	20250110	112900	32432573	963	963	963	963	0
445	20250110	112800	32432573	963	963	963	963	0
446	20250110	112700	32432573	963	963	963	963	5
447	20250110	112600	32427758	960	960	960	960	0
448	20250110	112500	32427758	960	960	960	960	1
449	20250110	112400	32426798	960	960	960	960	155
450	20250110	112300	32277998	963	963	963	963	3173
451	20250110	112200	29222399	962	962	962	962	0
452	20250110	112100	29222399	962	962	962	962	41
453	20250110	112000	29182957	963	963	963	963	0
454	20250110	111900	29182957	963	962	963	962	220
455	20250110	111800	28971138	962	962	962	962	311
456	20250110	111700	28671956	962	962	962	962	0
457	20250110	111600	28671956	962	962	962	962	1
458	20250110	111500	28670994	960	961	961	960	252
459	20250110	111400	28428871	962	962	962	962	0
460	20250110	111300	28428871	962	962	962	962	0
461	20250110	111200	28428871	962	962	962	962	1
462	20250110	111100	28427909	962	962	962	962	0
463	20250110	111000	28427909	962	962	962	962	0
464	20250110	110900	28427909	962	962	962	962	0
465	20250110	110800	28427909	962	962	962	962	30
466	20250110	110700	28399049	963	963	963	963	0
467	20250110	110600	28399049	963	963	963	963	0
468	20250110	110500	28399049	963	963	963	963	0
469	20250110	110400	28399049	963	963	963	963	0
470	20250110	110300	28399049	963	963	963	963	0
471	20250110	110200	28399049	963	962	963	962	131
472	20250110	110100	28273025	960	960	960	960	229
473	20250110	110000	28053185	961	961	961	961	0
474	20250110	105900	28053185	961	961	961	961	0
475	20250110	105800	28053185	961	961	961	961	94
476	20250110	105700	27962851	962	962	962	962	0
477	20250110	105600	27962851	962	962	962	962	0
478	20250110	105500	27962851	962	960	962	960	714
479	20250110	105400	27277401	963	963	963	963	0
480	20250110	105300	27277401	963	963	963	963	0
481	20250110	105200	27277401	963	963	963	963	0
482	20250110	105100	27277401	963	963	963	963	0
483	20250110	105000	27277401	963	963	963	963	0
484	20250110	104900	27277401	963	963	963	963	0
485	20250110	104800	27277401	963	963	963	963	7
486	20250110	104700	27270660	960	960	960	960	1136
487	20250110	104600	26180100	960	960	960	960	130
488	20250110	104500	26055300	960	960	960	960	5
489	20250110	104400	26050500	960	960	960	960	1
490	20250110	104300	26049540	960	960	960	960	50
491	20250110	104200	26001540	960	960	960	960	500
492	20250110	104100	25521540	960	959	960	959	20
493	20250110	104000	25502350	959	960	960	959	501
494	20250110	103900	25021890	960	960	960	960	27
495	20250110	103800	24995970	960	960	960	960	0
496	20250110	103700	24995970	960	960	960	960	0
497	20250110	103600	24995970	960	959	960	959	1220
498	20250110	103500	23825989	960	960	960	960	3731
499	20250110	103400	20244229	964	964	964	964	0
500	20250110	103300	20244229	964	964	964	964	0
501	20250110	103200	20244229	964	964	964	964	0
502	20250110	103100	20244229	964	961	964	960	1882
503	20250110	103000	18435622	964	964	964	964	0
504	20250110	102900	18435622	964	964	964	964	0
505	20250110	102800	18435622	964	962	964	962	15
506	20250110	102700	18421182	964	962	964	962	174
507	20250110	102600	18253788	964	964	964	964	0
508	20250110	102500	18253788	964	964	964	964	0
509	20250110	102400	18253788	964	964	964	964	1
510	20250110	102300	18252824	964	964	964	964	0
511	20250110	102200	18252824	964	964	964	964	0
512	20250110	102100	18252824	964	964	964	964	0
513	20250110	102000	18252824	964	964	964	964	1
514	20250110	101900	18251860	964	964	964	964	0
515	20250110	101800	18251860	964	964	964	964	0
516	20250110	101700	18251860	964	964	964	964	1
517	20250110	101600	18250896	962	962	962	962	200
518	20250110	101500	18058496	962	962	962	962	81
519	20250110	101400	17980574	962	962	962	962	0
520	20250110	101300	17980574	962	962	962	962	0
521	20250110	101200	17980574	962	962	962	962	2
522	20250110	101100	17978650	962	962	962	962	1
523	20250110	101000	17977688	962	962	962	962	100
524	20250110	100900	17881488	962	962	962	962	1
525	20250110	100800	17880526	962	962	962	962	0
526	20250110	100700	17880526	962	962	962	962	0
527	20250110	100600	17880526	962	962	962	962	0
528	20250110	100500	17880526	962	962	962	962	2
529	20250110	100400	17878602	960	962	962	960	765
530	20250110	100300	17144198	961	961	961	961	0
531	20250110	100200	17144198	961	961	961	961	0
532	20250110	100100	17144198	961	962	962	961	712
533	20250110	100000	16459766	963	963	963	963	0
534	20250110	095900	16459766	963	961	963	961	935
535	20250110	095800	15561227	965	965	965	965	0
536	20250110	095700	15561227	965	965	965	965	0
537	20250110	095600	15561227	965	965	965	965	0
538	20250110	095500	15561227	965	965	965	965	0
539	20250110	095400	15561227	965	965	965	965	0
540	20250110	095300	15561227	965	965	965	965	0
541	20250110	095200	15561227	965	965	965	965	0
542	20250110	095100	15561227	965	965	965	965	0
543	20250110	095000	15561227	965	965	965	965	0
544	20250110	094900	15561227	965	965	965	965	30
545	20250110	094800	15532277	965	965	965	965	5
546	20250110	094700	15527452	961	961	961	961	185
547	20250110	094600	15349667	965	965	965	965	15
548	20250110	094500	15335192	965	965	965	965	0
549	20250110	094400	15335192	965	965	965	965	1
550	20250110	094300	15334227	960	965	965	960	252
551	20250110	094200	15092207	965	961	965	961	21
552	20250110	094100	15071946	965	965	965	965	0
553	20250110	094000	15071946	965	965	965	965	0
554	20250110	093900	15071946	965	961	965	961	54
555	20250110	093800	15020048	965	965	965	961	18
556	20250110	093700	15002690	961	962	965	961	2357
557	20250110	093600	12737591	962	962	962	962	210
558	20250110	093500	12535571	965	965	965	965	11
559	20250110	093400	12524956	965	963	965	962	815
560	20250110	093300	11740597	965	965	965	965	3
561	20250110	093200	11737702	965	965	965	965	5
562	20250110	093100	11732877	965	965	965	965	1
563	20250110	093000	11731912	965	965	965	965	0
564	20250110	092900	11731912	965	965	965	965	0
565	20250110	092800	11731912	965	965	965	965	5
566	20250110	092700	11727087	962	962	962	962	142
567	20250110	092600	11590483	965	965	965	965	5
568	20250110	092500	11585658	965	964	965	962	1956
569	20250110	092400	9701633	966	966	966	966	0
570	20250110	092300	9701633	966	966	966	966	0
571	20250110	092200	9701633	966	965	966	965	31
572	20250110	092100	9671717	966	966	967	961	956
573	20250110	092000	8751970	963	963	963	963	5
574	20250110	091900	8747155	968	968	968	968	0
575	20250110	091800	8747155	968	968	968	968	5
576	20250110	091700	8742315	963	963	963	963	1082
577	20250110	091600	7700349	968	968	968	968	0
578	20250110	091500	7700349	968	968	968	968	0
579	20250110	091400	7700349	968	963	968	963	1530
580	20250110	091300	6226949	968	968	968	968	0
581	20250110	091200	6226949	968	968	968	963	1004
582	20250110	091100	5260082	963	963	963	963	202
583	20250110	091000	5065556	969	965	969	965	231
584	20250110	090900	4842149	965	965	965	965	1121
585	20250110	090800	3760384	965	965	965	965	0
586	20250110	090700	3760384	965	965	965	965	0
587	20250110	090600	3760384	965	965	965	965	0
588	20250110	090500	3760384	965	965	965	965	0
589	20250110	090400	3760384	965	965	965	965	243
590	20250110	090300	3525889	965	965	965	961	2160
591	20250110	090200	1448530	964	964	964	964	1035
592	20250110	090100	450790	964	964	964	964	2
593	20250110	090000	448862	963	964	964	963	466