KissMeData/008040/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	185100	181108323	955	955	955	955	1736
3	20250113	185000	181108323	955	955	955	955	0
4	20250113	184900	181108323	955	955	955	955	0
5	20250113	184800	181108323	955	955	955	955	0
6	20250113	184700	181108323	955	955	955	955	0
7	20250113	184600	181108323	955	955	955	955	0
8	20250113	184500	181108323	955	955	955	955	0
9	20250113	184400	181108323	955	955	955	955	0
10	20250113	184300	181108323	955	955	955	955	0
11	20250113	184200	181108323	955	955	955	955	0
12	20250113	184100	181108323	955	955	955	955	0
13	20250113	184000	181108323	955	955	955	955	0
14	20250113	183900	181108323	955	955	955	955	0
15	20250113	183800	181108323	955	955	955	955	0
16	20250113	183700	181108323	955	955	955	955	0
17	20250113	183600	181108323	955	955	955	955	0
18	20250113	183500	181108323	955	955	955	955	0
19	20250113	183400	181108323	955	955	955	955	0
20	20250113	183300	181108323	955	955	955	955	0
21	20250113	183200	181108323	955	955	955	955	0
22	20250113	183100	181108323	955	955	955	955	0
23	20250113	183000	181108323	955	955	955	955	0
24	20250113	182900	181108323	955	955	955	955	0
25	20250113	182800	181108323	955	955	955	955	0
26	20250113	182700	181108323	955	955	955	955	0
27	20250113	182600	181108323	955	955	955	955	0
28	20250113	182500	181108323	955	955	955	955	0
29	20250113	182400	181108323	955	955	955	955	0
30	20250113	182300	181108323	955	955	955	955	0
31	20250113	182200	181108323	955	955	955	955	0
32	20250113	182100	181108323	955	955	955	955	1736
33	20250113	182000	181108323	955	955	955	955	0
34	20250113	181900	181108323	955	955	955	955	0
35	20250113	181800	181108323	955	955	955	955	0
36	20250113	181700	181108323	955	955	955	955	0
37	20250113	181600	181108323	955	955	955	955	0
38	20250113	181500	181108323	955	955	955	955	0
39	20250113	181400	181108323	955	955	955	955	0
40	20250113	181300	181108323	955	955	955	955	0
41	20250113	181200	181108323	955	955	955	955	0
42	20250113	181100	181108323	955	955	955	955	0
43	20250113	181000	181108323	955	955	955	955	0
44	20250113	180900	181108323	955	955	955	955	0
45	20250113	180800	181108323	955	955	955	955	0
46	20250113	180700	181108323	955	955	955	955	0
47	20250113	180600	181108323	955	955	955	955	0
48	20250113	180500	181108323	955	955	955	955	0
49	20250113	180400	181108323	955	955	955	955	0
50	20250113	180300	181108323	955	955	955	955	0
51	20250113	180200	181108323	955	955	955	955	0
52	20250113	180100	181108323	955	955	955	955	0
53	20250113	180000	181108323	955	955	955	955	0
54	20250113	175900	181108323	955	955	955	955	0
55	20250113	175800	181108323	955	955	955	955	0
56	20250113	175700	181108323	955	955	955	955	0
57	20250113	175600	181108323	955	955	955	955	0
58	20250113	175500	181108323	955	955	955	955	0
59	20250113	175400	181108323	955	955	955	955	0
60	20250113	175300	181108323	955	955	955	955	0
61	20250113	175200	181108323	955	955	955	955	0
62	20250113	175100	181108323	955	955	955	955	1736
63	20250113	175000	181108323	955	955	955	955	0
64	20250113	174900	181108323	955	955	955	955	0
65	20250113	174800	181108323	955	955	955	955	0
66	20250113	174700	181108323	955	955	955	955	0
67	20250113	174600	181108323	955	955	955	955	0
68	20250113	174500	181108323	955	955	955	955	0
69	20250113	174400	181108323	955	955	955	955	0
70	20250113	174300	181108323	955	955	955	955	0
71	20250113	174200	181108323	955	955	955	955	0
72	20250113	174100	181108323	955	955	955	955	0
73	20250113	174000	181108323	955	955	955	955	0
74	20250113	173900	181108323	955	955	955	955	0
75	20250113	173800	181108323	955	955	955	955	0
76	20250113	173700	181108323	955	955	955	955	0
77	20250113	173600	181108323	955	955	955	955	0
78	20250113	173500	181108323	955	955	955	955	0
79	20250113	173400	181108323	955	955	955	955	0
80	20250113	173300	181108323	955	955	955	955	0
81	20250113	173200	181108323	955	955	955	955	0
82	20250113	173100	181108323	955	955	955	955	0
83	20250113	173000	181108323	955	955	955	955	0
84	20250113	172900	181108323	955	955	955	955	0
85	20250113	172800	181108323	955	955	955	955	0
86	20250113	172700	181108323	955	955	955	955	0
87	20250113	172600	181108323	955	955	955	955	0
88	20250113	172500	181108323	955	955	955	955	0
89	20250113	172400	181108323	955	955	955	955	0
90	20250113	172300	181108323	955	955	955	955	0
91	20250113	172200	181108323	955	955	955	955	0
92	20250113	172100	181108323	955	955	955	955	1736
93	20250113	172000	181108323	955	955	955	955	0
94	20250113	171900	181108323	955	955	955	955	0
95	20250113	171800	181108323	955	955	955	955	0
96	20250113	171700	181108323	955	955	955	955	0
97	20250113	171600	181108323	955	955	955	955	0
98	20250113	171500	181108323	955	955	955	955	0
99	20250113	171400	181108323	955	955	955	955	0
100	20250113	171300	181108323	955	955	955	955	0
101	20250113	171200	181108323	955	955	955	955	0
102	20250113	171100	181108323	955	955	955	955	0
103	20250113	171000	181108323	955	955	955	955	0
104	20250113	170900	181108323	955	955	955	955	0
105	20250113	170800	181108323	955	955	955	955	0
106	20250113	170700	181108323	955	955	955	955	0
107	20250113	170600	181108323	955	955	955	955	0
108	20250113	170500	181108323	955	955	955	955	0
109	20250113	170400	181108323	955	955	955	955	0
110	20250113	170300	181108323	955	955	955	955	0
111	20250113	170200	181108323	955	955	955	955	0
112	20250113	170100	181108323	955	955	955	955	0
113	20250113	170000	181108323	955	955	955	955	0
114	20250113	165900	181108323	955	955	955	955	0
115	20250113	165800	181108323	955	955	955	955	0
116	20250113	165700	181108323	955	955	955	955	0
117	20250113	165600	181108323	955	955	955	955	0
118	20250113	165500	181108323	955	955	955	955	0
119	20250113	165400	181108323	955	955	955	955	0
120	20250113	165300	181108323	955	955	955	955	0
121	20250113	165200	181108323	955	955	955	955	0
122	20250113	165100	181108323	955	955	955	955	1736
123	20250113	165000	181108323	955	955	955	955	0
124	20250113	164900	181108323	955	955	955	955	0
125	20250113	164800	181108323	955	955	955	955	0
126	20250113	164700	181108323	955	955	955	955	0
127	20250113	164600	181108323	955	955	955	955	0
128	20250113	164500	181108323	955	955	955	955	0
129	20250113	164400	181108323	955	955	955	955	0
130	20250113	164300	181108323	955	955	955	955	0
131	20250113	164200	181108323	955	955	955	955	0
132	20250113	164100	181108323	955	955	955	955	0
133	20250113	164000	181108323	955	955	955	955	0
134	20250113	163900	181108323	955	955	955	955	0
135	20250113	163800	181108323	955	955	955	955	0
136	20250113	163700	181108323	955	955	955	955	0
137	20250113	163600	181108323	955	955	955	955	0
138	20250113	163500	181108323	955	955	955	955	0
139	20250113	163400	181108323	955	955	955	955	0
140	20250113	163300	181108323	955	955	955	955	0
141	20250113	163200	181108323	955	955	955	955	0
142	20250113	163100	181108323	955	955	955	955	0
143	20250113	163000	181108323	955	955	955	955	0
144	20250113	162900	181108323	955	955	955	955	0
145	20250113	162800	181108323	955	955	955	955	0
146	20250113	162700	181108323	955	955	955	955	0
147	20250113	162600	181108323	955	955	955	955	0
148	20250113	162500	181108323	955	955	955	955	0
149	20250113	162400	181108323	955	955	955	955	0
150	20250113	162300	181108323	955	955	955	955	0
151	20250113	162200	181108323	955	955	955	955	0
152	20250113	162100	181108323	955	955	955	955	1736
153	20250113	162000	181108323	955	955	955	955	0
154	20250113	161900	181108323	955	955	955	955	0
155	20250113	161800	181108323	955	955	955	955	0
156	20250113	161700	181108323	955	955	955	955	0
157	20250113	161600	181108323	955	955	955	955	0
158	20250113	161500	181108323	955	955	955	955	0
159	20250113	161400	181108323	955	955	955	955	0
160	20250113	161300	181108323	955	955	955	955	0
161	20250113	161200	181108323	955	955	955	955	0
162	20250113	161100	181108323	955	955	955	955	0
163	20250113	161000	181108323	955	955	955	955	0
164	20250113	160900	181108323	955	955	955	955	0
165	20250113	160800	181108323	955	955	955	955	0
166	20250113	160700	181108323	955	955	955	955	0
167	20250113	160600	181108323	955	955	955	955	0
168	20250113	160500	181108323	955	955	955	955	0
169	20250113	160400	181108323	955	955	955	955	0
170	20250113	160300	181108323	955	955	955	955	0
171	20250113	160200	181108323	955	955	955	955	0
172	20250113	160100	181108323	955	955	955	955	0
173	20250113	160000	181108323	955	955	955	955	0
174	20250113	155900	181108323	955	955	955	955	0
175	20250113	155800	181108323	955	955	955	955	0
176	20250113	155700	181108323	955	955	955	955	0
177	20250113	155600	181108323	955	955	955	955	0
178	20250113	155500	181108323	955	955	955	955	0
179	20250113	155400	181108323	955	955	955	955	0
180	20250113	155300	181108323	955	955	955	955	0
181	20250113	155200	181108323	955	955	955	955	0
182	20250113	155100	181108323	955	955	955	955	1736
183	20250113	155000	181108323	955	955	955	955	0
184	20250113	154900	181108323	955	955	955	955	0
185	20250113	154800	181108323	955	955	955	955	0
186	20250113	154700	181108323	955	955	955	955	0
187	20250113	154600	181108323	955	955	955	955	0
188	20250113	154500	181108323	955	955	955	955	0
189	20250113	154400	181108323	955	955	955	955	0
190	20250113	154300	181108323	955	955	955	955	0
191	20250113	154200	181108323	955	955	955	955	0
192	20250113	154100	181108323	955	955	955	955	0
193	20250113	154000	181108323	955	955	955	955	0
194	20250113	153900	181108323	955	955	955	955	0
195	20250113	153800	181108323	955	955	955	955	0
196	20250113	153700	181108323	955	955	955	955	0
197	20250113	153600	181108323	955	955	955	955	0
198	20250113	153500	181108323	955	955	955	955	0
199	20250113	153400	181108323	955	955	955	955	0
200	20250113	153300	181108323	955	955	955	955	0
201	20250113	153200	181108323	955	955	955	955	0
202	20250113	153100	181108323	955	955	955	955	0
203	20250113	153000	181108323	955	955	955	955	1736
204	20250113	152900	179450443	956	956	956	956	0
205	20250113	152800	179450443	956	956	956	956	0
206	20250113	152700	179450443	956	956	956	956	0
207	20250113	152600	179450443	956	956	956	956	0
208	20250113	152500	179450443	956	956	956	956	0
209	20250113	152400	179450443	956	956	956	956	0
210	20250113	152300	179450443	956	956	956	956	0
211	20250113	152200	179450443	956	956	956	956	0
212	20250113	152100	179450443	956	956	956	956	0
213	20250113	152000	179450443	956	956	956	956	0
214	20250113	151900	179450443	956	956	956	956	0
215	20250113	151800	179450443	956	952	956	952	491
216	20250113	151700	178982725	956	955	956	952	20174
217	20250113	151600	159763513	956	956	956	956	1
218	20250113	151500	159762557	955	955	955	955	84
219	20250113	151400	159682337	956	956	956	956	1
220	20250113	151300	159681381	955	956	956	955	396
221	20250113	151200	159303195	956	955	956	955	269
222	20250113	151100	159046299	956	955	956	955	122
223	20250113	151000	158929788	956	956	956	956	0
224	20250113	150900	158929788	956	955	956	955	339
225	20250113	150800	158606042	955	955	956	955	344
226	20250113	150700	158277521	956	956	956	955	102
227	20250113	150600	158180109	955	956	956	955	29
228	20250113	150500	158152410	956	956	956	956	20
229	20250113	150400	158133290	956	954	956	954	839
230	20250113	150300	157332294	955	955	955	955	0
231	20250113	150200	157332294	955	955	955	954	1740
232	20250113	150100	155670793	956	956	956	956	0
233	20250113	150000	155670793	956	956	956	956	0
234	20250113	145900	155670793	956	955	956	955	503
235	20250113	145800	155190425	956	956	956	956	1
236	20250113	145700	155189469	956	956	956	955	252
237	20250113	145600	154948620	956	956	956	956	0
238	20250113	145500	154948620	956	955	956	955	501
239	20250113	145400	154470164	956	955	956	955	384
240	20250113	145300	154103443	956	955	956	955	815
241	20250113	145200	153325116	955	956	956	955	430
242	20250113	145100	152914416	956	956	956	956	0
243	20250113	145000	152914416	956	956	956	956	0
244	20250113	144900	152914416	956	956	956	956	0
245	20250113	144800	152914416	956	956	956	956	0
246	20250113	144700	152914416	956	956	956	956	200
247	20250113	144600	152723216	957	957	957	957	0
248	20250113	144500	152723216	957	957	957	957	0
249	20250113	144400	152723216	957	956	957	956	1001
250	20250113	144300	151766259	957	956	957	956	1263
251	20250113	144200	150558830	956	956	956	956	0
252	20250113	144100	150558830	956	956	956	956	0
253	20250113	144000	150558830	956	956	956	956	0
254	20250113	143900	150558830	956	956	956	956	0
255	20250113	143800	150558830	956	956	956	956	0
256	20250113	143700	150558830	956	954	956	954	2005
257	20250113	143600	148646050	956	956	956	956	488
258	20250113	143500	148179522	956	956	956	956	0
259	20250113	143400	148179522	956	956	956	956	1
260	20250113	143300	148178566	955	955	955	955	50
261	20250113	143200	148130816	956	956	956	956	337
262	20250113	143100	147808644	956	956	956	956	0
263	20250113	143000	147808644	956	956	956	956	105
264	20250113	142900	147708264	956	956	956	955	3481
265	20250113	142800	144383428	956	956	956	956	0
266	20250113	142700	144383428	956	956	956	955	3451
267	20250113	142600	141087717	956	956	956	956	0
268	20250113	142500	141087717	956	956	956	956	0
269	20250113	142400	141087717	956	956	956	956	3
270	20250113	142300	141084849	956	955	956	955	212
271	20250113	142200	140882388	957	957	957	957	0
272	20250113	142100	140882388	957	957	957	957	0
273	20250113	142000	140882388	957	956	957	956	401
274	20250113	141900	140499031	956	957	957	956	314
275	20250113	141800	140198833	956	957	957	956	101
276	20250113	141700	140102276	956	956	956	956	5
277	20250113	141600	140097496	957	957	957	957	11
278	20250113	141500	140086969	957	957	957	957	0
279	20250113	141400	140086969	957	957	957	957	1
280	20250113	141300	140086012	956	956	956	956	1000
281	20250113	141200	139130012	957	957	957	957	0
282	20250113	141100	139130012	957	957	957	957	0
283	20250113	141000	139130012	957	957	957	957	0
284	20250113	140900	139130012	957	957	957	957	0
285	20250113	140800	139130012	957	957	957	957	0
286	20250113	140700	139130012	957	957	957	957	0
287	20250113	140600	139130012	957	957	957	957	0
288	20250113	140500	139130012	957	956	957	956	51
289	20250113	140400	139081255	957	957	957	957	0
290	20250113	140300	139081255	957	955	957	955	14
291	20250113	140200	139067883	957	957	957	957	0
292	20250113	140100	139067883	957	957	957	957	0
293	20250113	140000	139067883	957	957	957	957	0
294	20250113	135900	139067883	957	956	957	956	581
295	20250113	135800	138512446	957	957	957	957	0
296	20250113	135700	138512446	957	957	957	957	0
297	20250113	135600	138512446	957	957	957	957	488
298	20250113	135500	138045430	957	957	957	957	0
299	20250113	135400	138045430	957	957	957	957	0
300	20250113	135300	138045430	957	957	957	957	3
301	20250113	135200	138042559	957	957	957	957	8
302	20250113	135100	138034903	957	957	957	957	0
303	20250113	135000	138034903	957	957	957	957	0
304	20250113	134900	138034903	957	957	957	957	1
305	20250113	134800	138033946	956	954	957	954	1185
306	20250113	134700	136903153	956	956	956	956	1
307	20250113	134600	136902197	955	956	957	955	198
308	20250113	134500	136712922	957	956	957	956	1001
309	20250113	134400	135755965	957	957	957	957	0
310	20250113	134300	135755965	957	957	957	957	100
311	20250113	134200	135660265	957	957	957	957	0
312	20250113	134100	135660265	957	957	957	957	0
313	20250113	134000	135660265	957	957	957	957	0
314	20250113	133900	135660265	957	957	957	957	0
315	20250113	133800	135660265	957	957	957	957	0
316	20250113	133700	135660265	957	957	957	957	0
317	20250113	133600	135660265	957	957	957	957	0
318	20250113	133500	135660265	957	957	957	957	0
319	20250113	133400	135660265	957	955	957	955	51
320	20250113	133300	135611558	957	957	957	957	1
321	20250113	133200	135610601	956	956	956	956	500
322	20250113	133100	135132601	956	955	956	955	101
323	20250113	133000	135036145	956	956	956	956	2
324	20250113	132900	135034233	956	956	956	956	0
325	20250113	132800	135034233	956	956	956	956	0
326	20250113	132700	135034233	956	954	956	954	114
327	20250113	132600	134925475	956	955	956	955	1142
328	20250113	132500	133834864	956	956	956	956	0
329	20250113	132400	133834864	956	956	956	956	0
330	20250113	132300	133834864	956	956	956	956	0
331	20250113	132200	133834864	956	956	956	956	0
332	20250113	132100	133834864	956	955	956	955	2
333	20250113	132000	133832953	956	956	956	956	0
334	20250113	131900	133832953	956	956	956	956	1
335	20250113	131800	133831997	956	956	956	956	0
336	20250113	131700	133831997	956	956	956	956	1
337	20250113	131600	133831041	956	956	956	956	0
338	20250113	131500	133831041	956	956	956	956	0
339	20250113	131400	133831041	956	956	956	956	0
340	20250113	131300	133831041	956	956	956	956	0
341	20250113	131200	133831041	956	956	956	956	42
342	20250113	131100	133790889	956	956	956	956	0
343	20250113	131000	133790889	956	956	956	956	0
344	20250113	130900	133790889	956	956	956	956	0
345	20250113	130800	133790889	956	956	956	956	100
346	20250113	130700	133695289	956	956	956	956	100
347	20250113	130600	133599689	957	957	957	957	0
348	20250113	130500	133599689	957	957	957	957	0
349	20250113	130400	133599689	957	957	957	957	5
350	20250113	130300	133594904	953	953	953	953	58
351	20250113	130200	133539630	957	957	957	957	0
352	20250113	130100	133539630	957	957	957	957	0
353	20250113	130000	133539630	957	957	957	957	0
354	20250113	125900	133539630	957	957	957	957	0
355	20250113	125800	133539630	957	957	957	957	1
356	20250113	125700	133538673	953	955	955	953	4800
357	20250113	125600	128964265	957	957	957	957	1
358	20250113	125500	128963308	957	957	957	957	0
359	20250113	125400	128963308	957	957	957	957	0
360	20250113	125300	128963308	957	957	957	957	1
361	20250113	125200	128962351	957	957	957	957	0
362	20250113	125100	128962351	957	957	957	957	0
363	20250113	125000	128962351	957	957	957	957	0
364	20250113	124900	128962351	957	957	957	957	6
365	20250113	124800	128956609	957	957	957	957	100
366	20250113	124700	128860909	957	957	957	957	100
367	20250113	124600	128765209	958	958	958	958	0
368	20250113	124500	128765209	958	958	958	958	0
369	20250113	124400	128765209	958	958	958	958	0
370	20250113	124300	128765209	958	954	958	954	2438
371	20250113	124200	126439223	958	955	958	955	70
372	20250113	124100	126372313	957	957	957	957	5
373	20250113	124000	126367528	957	957	957	957	1
374	20250113	123900	126366571	953	957	957	953	6001
375	20250113	123800	120647614	953	955	955	953	6202
376	20250113	123700	114730907	957	957	957	957	11
377	20250113	123600	114720380	955	955	955	955	300
378	20250113	123500	114433880	956	954	956	954	4001
379	20250113	123400	110616924	956	954	956	954	3111
380	20250113	123300	107649028	956	955	956	955	301
381	20250113	123200	107361572	955	955	955	955	4053
382	20250113	123100	103490957	956	955	956	955	147
383	20250113	123000	103350570	956	956	956	956	0
384	20250113	122900	103350570	956	956	956	956	10
385	20250113	122800	103341010	956	956	956	956	8
386	20250113	122700	103333362	956	956	956	956	0
387	20250113	122600	103333362	956	956	956	956	4
388	20250113	122500	103329538	956	958	958	956	6965
389	20250113	122400	96670798	958	956	958	956	302
390	20250113	122300	96381982	958	958	958	957	103
391	20250113	122200	96283409	957	957	957	957	200
392	20250113	122100	96092009	957	958	958	957	101
393	20250113	122000	95995351	957	957	957	957	100
394	20250113	121900	95899651	958	957	958	957	37
395	20250113	121800	95864223	958	957	958	956	48
396	20250113	121700	95818303	958	958	958	958	1
397	20250113	121600	95817345	958	958	958	958	0
398	20250113	121500	95817345	958	957	958	956	823
399	20250113	121400	95030153	958	957	958	957	11
400	20250113	121300	95019625	958	958	958	958	10
401	20250113	121200	95010045	958	958	958	958	1
402	20250113	121100	95009087	957	958	958	957	324
403	20250113	121000	94699015	957	957	958	957	121
404	20250113	120900	94583207	958	958	958	958	0
405	20250113	120800	94583207	958	957	958	957	1375
406	20250113	120700	93267331	957	957	957	957	1100
407	20250113	120600	92214631	958	958	958	958	0
408	20250113	120500	92214631	958	957	958	956	116
409	20250113	120400	92103623	958	957	958	957	562
410	20250113	120300	91565788	958	957	958	957	494
411	20250113	120200	91093029	957	957	957	957	4
412	20250113	120100	91089201	957	956	957	956	101
413	20250113	120000	90992644	957	957	957	957	1
414	20250113	115900	90991687	957	958	958	957	11
415	20250113	115800	90981150	958	958	958	958	6
416	20250113	115700	90975402	958	958	958	958	0
417	20250113	115600	90975402	958	958	958	958	1
418	20250113	115500	90974444	957	956	958	956	173
419	20250113	115400	90809052	957	957	957	957	32
420	20250113	115300	90778428	957	957	957	957	1
421	20250113	115200	90777471	959	957	959	957	251
422	20250113	115100	90537254	959	959	959	959	0
423	20250113	115000	90537254	959	959	959	957	456
424	20250113	114900	90100804	957	957	957	957	1000
425	20250113	114800	89143804	959	959	959	959	0
426	20250113	114700	89143804	959	959	959	958	52
427	20250113	114600	89093986	958	958	959	958	121
428	20250113	114500	88978067	960	960	960	960	1
429	20250113	114400	88977107	958	958	958	958	50
430	20250113	114300	88929207	960	960	960	960	2
431	20250113	114200	88927287	960	960	960	960	0
432	20250113	114100	88927287	960	960	960	960	221
433	20250113	114000	88715127	960	958	960	955	4109
434	20250113	113900	84785029	960	960	960	960	0
435	20250113	113800	84785029	960	958	960	958	1503
436	20250113	113700	83345153	960	960	960	960	0
437	20250113	113600	83345153	960	960	960	960	0
438	20250113	113500	83345153	960	960	960	960	0
439	20250113	113400	83345153	960	960	960	960	0
440	20250113	113300	83345153	960	960	960	960	0
441	20250113	113200	83345153	960	960	960	960	0
442	20250113	113100	83345153	960	960	960	960	0
443	20250113	113000	83345153	960	960	960	960	0
444	20250113	112900	83345153	960	960	960	960	0
445	20250113	112800	83345153	960	960	960	960	0
446	20250113	112700	83345153	960	960	960	960	0
447	20250113	112600	83345153	960	960	960	960	0
448	20250113	112500	83345153	960	958	960	958	1218
449	20250113	112400	82178307	960	960	960	960	0
450	20250113	112300	82178307	960	960	960	960	0
451	20250113	112200	82178307	960	960	960	960	0
452	20250113	112100	82178307	960	960	960	960	1
453	20250113	112000	82177347	960	958	960	958	30
454	20250113	111900	82148605	960	960	960	960	0
455	20250113	111800	82148605	960	960	960	960	0
456	20250113	111700	82148605	960	960	960	960	0
457	20250113	111600	82148605	960	960	960	960	24
458	20250113	111500	82125565	960	960	960	960	0
459	20250113	111400	82125565	960	959	960	959	1183
460	20250113	111300	80991067	960	960	960	960	0
461	20250113	111200	80991067	960	960	960	960	0
462	20250113	111100	80991067	960	960	960	960	0
463	20250113	111000	80991067	960	960	960	960	0
464	20250113	110900	80991067	960	960	960	960	0
465	20250113	110800	80991067	960	958	960	958	3
466	20250113	110700	80988191	960	960	960	960	1
467	20250113	110600	80987231	958	959	959	958	2913
468	20250113	110500	78196576	960	960	960	960	30
469	20250113	110400	78167776	960	959	960	958	21
470	20250113	110300	78147648	960	960	960	960	102
471	20250113	110200	78049728	960	960	960	960	0
472	20250113	110100	78049728	960	960	960	960	0
473	20250113	110000	78049728	960	960	960	960	0
474	20250113	105900	78049728	960	960	960	960	0
475	20250113	105800	78049728	960	959	960	959	1255
476	20250113	105700	76846182	960	959	960	959	2011
477	20250113	105600	74917632	960	960	960	960	10
478	20250113	105500	74908032	960	960	960	960	0
479	20250113	105400	74908032	960	960	960	960	9
480	20250113	105300	74899392	960	960	960	960	0
481	20250113	105200	74899392	960	960	960	960	5
482	20250113	105100	74894592	960	960	960	960	0
483	20250113	105000	74894592	960	959	960	959	188
484	20250113	104900	74714299	959	959	959	959	500
485	20250113	104800	74234799	959	959	959	959	101
486	20250113	104700	74137940	959	959	959	959	175
487	20250113	104600	73970115	960	960	960	960	0
488	20250113	104500	73970115	960	960	960	960	0
489	20250113	104400	73970115	960	959	960	958	2061
490	20250113	104300	71995613	960	961	961	959	3018
491	20250113	104200	69101335	960	960	960	960	6
492	20250113	104100	69095575	961	959	961	959	1049
493	20250113	104000	68089486	961	960	961	960	2
494	20250113	103900	68087565	961	960	961	960	13
495	20250113	103800	68075078	961	961	961	961	0
496	20250113	103700	68075078	961	960	961	960	3
497	20250113	103600	68072197	961	961	961	961	0
498	20250113	103500	68072197	961	962	962	959	1002
499	20250113	103400	67111274	960	960	960	960	100
500	20250113	103300	67015274	962	962	962	962	0
501	20250113	103200	67015274	962	960	962	960	202
502	20250113	103100	66821350	962	960	962	960	401
503	20250113	103000	66436188	962	962	962	962	0
504	20250113	102900	66436188	962	962	962	962	0
505	20250113	102800	66436188	962	962	962	962	60
506	20250113	102700	66378468	962	962	962	962	0
507	20250113	102600	66378468	962	962	962	962	0
508	20250113	102500	66378468	962	962	962	962	105
509	20250113	102400	66277458	962	962	962	962	200
510	20250113	102300	66085058	962	962	962	962	0
511	20250113	102200	66085058	962	960	962	960	7
512	20250113	102100	66078334	962	962	962	962	0
513	20250113	102000	66078334	962	962	962	962	20
514	20250113	101900	66059094	962	962	962	959	1524
515	20250113	101800	64597572	960	959	962	959	4828
516	20250113	101700	59967095	962	962	962	962	0
517	20250113	101600	59967095	962	960	962	960	3
518	20250113	101500	59964213	962	960	962	960	301
519	20250113	101400	59675251	962	962	962	960	32
520	20250113	101300	59644525	962	962	962	960	385
521	20250113	101200	59274917	960	962	962	960	5500
522	20250113	101100	53993917	962	962	962	962	0
523	20250113	101000	53993917	962	962	962	961	601
524	20250113	100900	53415805	962	960	962	960	3001
525	20250113	100800	50534841	962	962	962	961	7071
526	20250113	100700	43739559	962	962	962	962	6036
527	20250113	100600	37932927	964	964	964	963	7
528	20250113	100500	37926184	963	963	964	963	172
529	20250113	100400	37760547	964	964	964	963	51
530	20250113	100300	37711384	964	963	964	962	668
531	20250113	100200	37068432	964	964	964	964	0
532	20250113	100100	37068432	964	964	964	964	0
533	20250113	100000	37068432	964	964	964	964	2
534	20250113	095900	37066504	964	964	964	964	16
535	20250113	095800	37051080	964	963	964	963	5001
536	20250113	095700	32235116	964	964	964	964	0
537	20250113	095600	32235116	964	964	964	964	2
538	20250113	095500	32233188	964	964	964	964	63
539	20250113	095400	32172456	964	964	964	964	0
540	20250113	095300	32172456	964	964	964	964	1501
541	20250113	095200	30725492	966	964	966	964	102
542	20250113	095100	30627162	966	966	966	966	0
543	20250113	095000	30627162	966	966	966	966	28
544	20250113	094900	30600114	966	965	966	965	401
545	20250113	094800	30213148	965	966	966	965	805
546	20250113	094700	29436322	966	964	966	964	1001
547	20250113	094600	28471356	964	966	966	964	184
548	20250113	094500	28293960	965	966	966	965	2
549	20250113	094400	28292029	964	966	966	964	551
550	20250113	094300	27760085	965	966	966	965	420
551	20250113	094200	27354565	966	966	966	966	3
552	20250113	094100	27351667	966	964	966	964	32
553	20250113	094000	27320787	964	964	964	964	23
554	20250113	093900	27298615	964	962	964	962	771
555	20250113	093800	26556371	966	966	966	962	842
556	20250113	093700	25746359	964	962	964	962	901
557	20250113	093600	24879595	962	962	962	962	0
558	20250113	093500	24879595	962	962	962	962	10
559	20250113	093400	24869975	962	961	962	961	352
560	20250113	093300	24531702	961	962	962	961	802
561	20250113	093200	23760679	962	961	962	961	118
562	20250113	093100	23647280	962	962	962	962	12
563	20250113	093000	23635736	962	961	962	961	11
564	20250113	092900	23625164	963	964	964	961	6369
565	20250113	092800	17502995	964	964	964	964	60
566	20250113	092700	17445155	964	964	964	964	1
567	20250113	092600	17444191	964	964	964	964	0
568	20250113	092500	17444191	964	964	964	964	0
569	20250113	092400	17444191	964	963	964	963	11
570	20250113	092300	17433597	964	963	964	963	801
571	20250113	092200	16662233	963	962	967	962	1354
572	20250113	092100	15358478	962	962	962	962	3000
573	20250113	092000	12472478	967	962	967	962	83
574	20250113	091900	12392617	962	962	967	962	14
575	20250113	091800	12379144	967	967	967	967	2
576	20250113	091700	12377210	962	964	964	962	2282
577	20250113	091600	10179464	967	967	967	967	0
578	20250113	091500	10179464	967	967	967	964	2004
579	20250113	091400	8246280	967	965	967	965	3
580	20250113	091300	8243381	965	965	965	965	1020
581	20250113	091200	7259081	968	968	968	968	0
582	20250113	091100	7259081	968	966	968	966	489
583	20250113	091000	6786703	968	967	968	967	51
584	20250113	090900	6737385	967	966	967	966	501
585	20250113	090800	6252919	967	965	967	965	2115
586	20250113	090700	4211714	967	967	967	967	0
587	20250113	090600	4211714	967	967	967	967	0
588	20250113	090500	4211714	967	966	967	966	231
589	20250113	090400	3988567	966	965	966	964	1187
590	20250113	090300	2844275	965	965	965	965	0
591	20250113	090200	2844275	965	965	965	965	4
592	20250113	090100	2840415	965	965	965	965	766
593	20250113	090000	2101225	965	966	966	965	2175