KissMeData/009440/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	185300	12167448	888	888	888	888	764
3	20250116	185200	12167448	888	888	888	888	0
4	20250116	185100	12167448	888	888	888	888	0
5	20250116	185000	12167448	888	888	888	888	0
6	20250116	184900	12167448	888	888	888	888	0
7	20250116	184800	12167448	888	888	888	888	0
8	20250116	184700	12167448	888	888	888	888	0
9	20250116	184600	12167448	888	888	888	888	0
10	20250116	184500	12167448	888	888	888	888	0
11	20250116	184400	12167448	888	888	888	888	0
12	20250116	184300	12167448	888	888	888	888	0
13	20250116	184200	12167448	888	888	888	888	0
14	20250116	184100	12167448	888	888	888	888	0
15	20250116	184000	12167448	888	888	888	888	0
16	20250116	183900	12167448	888	888	888	888	0
17	20250116	183800	12167448	888	888	888	888	0
18	20250116	183700	12167448	888	888	888	888	0
19	20250116	183600	12167448	888	888	888	888	0
20	20250116	183500	12167448	888	888	888	888	0
21	20250116	183400	12167448	888	888	888	888	0
22	20250116	183300	12167448	888	888	888	888	0
23	20250116	183200	12167448	888	888	888	888	0
24	20250116	183100	12167448	888	888	888	888	0
25	20250116	183000	12167448	888	888	888	888	0
26	20250116	182900	12167448	888	888	888	888	0
27	20250116	182800	12167448	888	888	888	888	0
28	20250116	182700	12167448	888	888	888	888	0
29	20250116	182600	12167448	888	888	888	888	0
30	20250116	182500	12167448	888	888	888	888	0
31	20250116	182400	12167448	888	888	888	888	0
32	20250116	182300	12167448	888	888	888	888	764
33	20250116	182200	12167448	888	888	888	888	0
34	20250116	182100	12167448	888	888	888	888	0
35	20250116	182000	12167448	888	888	888	888	0
36	20250116	181900	12167448	888	888	888	888	0
37	20250116	181800	12167448	888	888	888	888	0
38	20250116	181700	12167448	888	888	888	888	0
39	20250116	181600	12167448	888	888	888	888	0
40	20250116	181500	12167448	888	888	888	888	0
41	20250116	181400	12167448	888	888	888	888	0
42	20250116	181300	12167448	888	888	888	888	0
43	20250116	181200	12167448	888	888	888	888	0
44	20250116	181100	12167448	888	888	888	888	0
45	20250116	181000	12167448	888	888	888	888	0
46	20250116	180900	12167448	888	888	888	888	0
47	20250116	180800	12167448	888	888	888	888	0
48	20250116	180700	12167448	888	888	888	888	0
49	20250116	180600	12167448	888	888	888	888	0
50	20250116	180500	12167448	888	888	888	888	0
51	20250116	180400	12167448	888	888	888	888	0
52	20250116	180300	12167448	888	888	888	888	0
53	20250116	180200	12167448	888	888	888	888	0
54	20250116	180100	12167448	888	888	888	888	0
55	20250116	180000	12167448	888	888	888	888	0
56	20250116	175900	12167448	888	888	888	888	0
57	20250116	175800	12167448	888	888	888	888	0
58	20250116	175700	12167448	888	888	888	888	0
59	20250116	175600	12167448	888	888	888	888	0
60	20250116	175500	12167448	888	888	888	888	0
61	20250116	175400	12167448	888	888	888	888	0
62	20250116	175300	12167448	888	888	888	888	764
63	20250116	175200	12167448	888	888	888	888	0
64	20250116	175100	12167448	888	888	888	888	0
65	20250116	175000	12167448	888	888	888	888	0
66	20250116	174900	12167448	888	888	888	888	0
67	20250116	174800	12167448	888	888	888	888	0
68	20250116	174700	12167448	888	888	888	888	0
69	20250116	174600	12167448	888	888	888	888	0
70	20250116	174500	12167448	888	888	888	888	0
71	20250116	174400	12167448	888	888	888	888	0
72	20250116	174300	12167448	888	888	888	888	0
73	20250116	174200	12167448	888	888	888	888	0
74	20250116	174100	12167448	888	888	888	888	0
75	20250116	174000	12167448	888	888	888	888	0
76	20250116	173900	12167448	888	888	888	888	0
77	20250116	173800	12167448	888	888	888	888	0
78	20250116	173700	12167448	888	888	888	888	0
79	20250116	173600	12167448	888	888	888	888	0
80	20250116	173500	12167448	888	888	888	888	0
81	20250116	173400	12167448	888	888	888	888	0
82	20250116	173300	12167448	888	888	888	888	0
83	20250116	173200	12167448	888	888	888	888	0
84	20250116	173100	12167448	888	888	888	888	0
85	20250116	173000	12167448	888	888	888	888	0
86	20250116	172900	12167448	888	888	888	888	0
87	20250116	172800	12167448	888	888	888	888	0
88	20250116	172700	12167448	888	888	888	888	0
89	20250116	172600	12167448	888	888	888	888	0
90	20250116	172500	12167448	888	888	888	888	0
91	20250116	172400	12167448	888	888	888	888	0
92	20250116	172300	12167448	888	888	888	888	764
93	20250116	172200	12167448	888	888	888	888	0
94	20250116	172100	12167448	888	888	888	888	0
95	20250116	172000	12167448	888	888	888	888	0
96	20250116	171900	12167448	888	888	888	888	0
97	20250116	171800	12167448	888	888	888	888	0
98	20250116	171700	12167448	888	888	888	888	0
99	20250116	171600	12167448	888	888	888	888	0
100	20250116	171500	12167448	888	888	888	888	0
101	20250116	171400	12167448	888	888	888	888	0
102	20250116	171300	12167448	888	888	888	888	0
103	20250116	171200	12167448	888	888	888	888	0
104	20250116	171100	12167448	888	888	888	888	0
105	20250116	171000	12167448	888	888	888	888	0
106	20250116	170900	12167448	888	888	888	888	0
107	20250116	170800	12167448	888	888	888	888	0
108	20250116	170700	12167448	888	888	888	888	0
109	20250116	170600	12167448	888	888	888	888	0
110	20250116	170500	12167448	888	888	888	888	0
111	20250116	170400	12167448	888	888	888	888	0
112	20250116	170300	12167448	888	888	888	888	0
113	20250116	170200	12167448	888	888	888	888	0
114	20250116	170100	12167448	888	888	888	888	0
115	20250116	170000	12167448	888	888	888	888	0
116	20250116	165900	12167448	888	888	888	888	0
117	20250116	165800	12167448	888	888	888	888	0
118	20250116	165700	12167448	888	888	888	888	0
119	20250116	165600	12167448	888	888	888	888	0
120	20250116	165500	12167448	888	888	888	888	0
121	20250116	165400	12167448	888	888	888	888	0
122	20250116	165300	12167448	888	888	888	888	764
123	20250116	165200	12167448	888	888	888	888	0
124	20250116	165100	12167448	888	888	888	888	0
125	20250116	165000	12167448	888	888	888	888	0
126	20250116	164900	12167448	888	888	888	888	0
127	20250116	164800	12167448	888	888	888	888	0
128	20250116	164700	12167448	888	888	888	888	0
129	20250116	164600	12167448	888	888	888	888	0
130	20250116	164500	12167448	888	888	888	888	0
131	20250116	164400	12167448	888	888	888	888	0
132	20250116	164300	12167448	888	888	888	888	0
133	20250116	164200	12167448	888	888	888	888	0
134	20250116	164100	12167448	888	888	888	888	0
135	20250116	164000	12167448	888	888	888	888	0
136	20250116	163900	12167448	888	888	888	888	0
137	20250116	163800	12167448	888	888	888	888	0
138	20250116	163700	12167448	888	888	888	888	0
139	20250116	163600	12167448	888	888	888	888	0
140	20250116	163500	12167448	888	888	888	888	0
141	20250116	163400	12167448	888	888	888	888	0
142	20250116	163300	12167448	888	888	888	888	0
143	20250116	163200	12167448	888	888	888	888	0
144	20250116	163100	12167448	888	888	888	888	0
145	20250116	163000	12167448	888	888	888	888	0
146	20250116	162900	12167448	888	888	888	888	0
147	20250116	162800	12167448	888	888	888	888	0
148	20250116	162700	12167448	888	888	888	888	0
149	20250116	162600	12167448	888	888	888	888	0
150	20250116	162500	12167448	888	888	888	888	0
151	20250116	162400	12167448	888	888	888	888	0
152	20250116	162300	12167448	888	888	888	888	764
153	20250116	162200	12167448	888	888	888	888	0
154	20250116	162100	12167448	888	888	888	888	0
155	20250116	162000	12167448	888	888	888	888	0
156	20250116	161900	12167448	888	888	888	888	0
157	20250116	161800	12167448	888	888	888	888	0
158	20250116	161700	12167448	888	888	888	888	0
159	20250116	161600	12167448	888	888	888	888	0
160	20250116	161500	12167448	888	888	888	888	0
161	20250116	161400	12167448	888	888	888	888	0
162	20250116	161300	12167448	888	888	888	888	0
163	20250116	161200	12167448	888	888	888	888	0
164	20250116	161100	12167448	888	888	888	888	0
165	20250116	161000	12167448	888	888	888	888	0
166	20250116	160900	12167448	888	888	888	888	0
167	20250116	160800	12167448	888	888	888	888	0
168	20250116	160700	12167448	888	888	888	888	0
169	20250116	160600	12167448	888	888	888	888	0
170	20250116	160500	12167448	888	888	888	888	0
171	20250116	160400	12167448	888	888	888	888	0
172	20250116	160300	12167448	888	888	888	888	0
173	20250116	160200	12167448	888	888	888	888	0
174	20250116	160100	12167448	888	888	888	888	0
175	20250116	160000	12167448	888	888	888	888	0
176	20250116	155900	12167448	888	888	888	888	0
177	20250116	155800	12167448	888	888	888	888	0
178	20250116	155700	12167448	888	888	888	888	0
179	20250116	155600	12167448	888	888	888	888	0
180	20250116	155500	12167448	888	888	888	888	0
181	20250116	155400	12167448	888	888	888	888	0
182	20250116	155300	12167448	888	888	888	888	764
183	20250116	155200	12167448	888	888	888	888	0
184	20250116	155100	12167448	888	888	888	888	0
185	20250116	155000	12167448	888	888	888	888	0
186	20250116	154900	12167448	888	888	888	888	0
187	20250116	154800	12167448	888	888	888	888	0
188	20250116	154700	12167448	888	888	888	888	0
189	20250116	154600	12167448	888	888	888	888	0
190	20250116	154500	12167448	888	888	888	888	0
191	20250116	154400	12167448	888	888	888	888	0
192	20250116	154300	12167448	888	888	888	888	0
193	20250116	154200	12167448	888	888	888	888	0
194	20250116	154100	12167448	888	888	888	888	0
195	20250116	154000	12167448	888	888	888	888	0
196	20250116	153900	12167448	888	888	888	888	0
197	20250116	153800	12167448	888	888	888	888	0
198	20250116	153700	12167448	888	888	888	888	0
199	20250116	153600	12167448	888	888	888	888	0
200	20250116	153500	12167448	888	888	888	888	0
201	20250116	153400	12167448	888	888	888	888	0
202	20250116	153300	12167448	888	888	888	888	0
203	20250116	153200	12167448	888	888	888	888	0
204	20250116	153100	12167448	888	888	888	888	0
205	20250116	153000	12167448	888	888	888	888	764
206	20250116	152900	11489016	888	888	888	888	0
207	20250116	152800	11489016	888	888	888	888	0
208	20250116	152700	11489016	888	888	888	888	0
209	20250116	152600	11489016	888	888	888	888	0
210	20250116	152500	11489016	888	888	888	888	0
211	20250116	152400	11489016	888	888	888	888	0
212	20250116	152300	11489016	888	888	888	888	0
213	20250116	152200	11489016	888	888	888	888	0
214	20250116	152100	11489016	888	888	888	888	0
215	20250116	152000	11489016	888	888	888	888	0
216	20250116	151900	11489016	888	888	888	888	0
217	20250116	151800	11489016	888	888	888	888	0
218	20250116	151700	11489016	888	888	888	888	0
219	20250116	151600	11489016	888	888	888	888	0
220	20250116	151500	11489016	888	888	888	888	0
221	20250116	151400	11489016	888	888	888	888	1
222	20250116	151300	11488128	889	890	890	889	101
223	20250116	151200	11398239	892	888	892	888	663
224	20250116	151100	10808083	886	886	886	886	0
225	20250116	151000	10808083	886	887	887	886	12
226	20250116	150900	10797450	887	887	887	887	0
227	20250116	150800	10797450	887	887	887	887	0
228	20250116	150700	10797450	887	887	887	887	0
229	20250116	150600	10797450	887	887	887	887	451
230	20250116	150500	10397413	888	888	888	888	0
231	20250116	150400	10397413	888	888	888	888	0
232	20250116	150300	10397413	888	888	888	888	10
233	20250116	150200	10388533	888	888	888	888	0
234	20250116	150100	10388533	888	888	888	888	0
235	20250116	150000	10388533	888	888	888	888	0
236	20250116	145900	10388533	888	888	888	888	0
237	20250116	145800	10388533	888	888	888	888	0
238	20250116	145700	10388533	888	888	888	888	0
239	20250116	145600	10388533	888	888	888	888	0
240	20250116	145500	10388533	888	888	888	888	0
241	20250116	145400	10388533	888	888	888	888	0
242	20250116	145300	10388533	888	888	888	888	10
243	20250116	145200	10379653	887	887	887	887	0
244	20250116	145100	10379653	887	887	887	887	0
245	20250116	145000	10379653	887	887	887	887	0
246	20250116	144900	10379653	887	887	887	887	0
247	20250116	144800	10379653	887	887	887	887	0
248	20250116	144700	10379653	887	887	887	887	0
249	20250116	144600	10379653	887	887	887	887	0
250	20250116	144500	10379653	887	887	887	887	0
251	20250116	144400	10379653	887	887	887	887	0
252	20250116	144300	10379653	887	887	887	887	0
253	20250116	144200	10379653	887	887	887	887	0
254	20250116	144100	10379653	887	887	887	887	170
255	20250116	144000	10228863	887	887	887	887	0
256	20250116	143900	10228863	887	887	887	887	0
257	20250116	143800	10228863	887	887	887	887	0
258	20250116	143700	10228863	887	887	887	887	0
259	20250116	143600	10228863	887	887	887	887	0
260	20250116	143500	10228863	887	887	887	887	0
261	20250116	143400	10228863	887	887	887	887	0
262	20250116	143300	10228863	887	888	888	887	13
263	20250116	143200	10217331	888	888	888	888	0
264	20250116	143100	10217331	888	888	888	888	0
265	20250116	143000	10217331	888	888	888	888	49
266	20250116	142900	10173819	888	888	888	888	0
267	20250116	142800	10173819	888	888	888	888	50
268	20250116	142700	10129419	888	888	888	888	0
269	20250116	142600	10129419	888	888	888	888	401
270	20250116	142500	9773331	888	888	888	888	0
271	20250116	142400	9773331	888	888	888	888	0
272	20250116	142300	9773331	888	888	888	888	0
273	20250116	142200	9773331	888	888	888	888	0
274	20250116	142100	9773331	888	888	888	888	52
275	20250116	142000	9727155	888	888	888	888	0
276	20250116	141900	9727155	888	888	888	888	0
277	20250116	141800	9727155	888	888	888	888	0
278	20250116	141700	9727155	888	888	888	888	0
279	20250116	141600	9727155	888	888	888	888	0
280	20250116	141500	9727155	888	888	888	888	0
281	20250116	141400	9727155	888	888	888	888	0
282	20250116	141300	9727155	888	888	888	888	0
283	20250116	141200	9727155	888	888	888	888	0
284	20250116	141100	9727155	888	888	888	888	0
285	20250116	141000	9727155	888	888	888	888	0
286	20250116	140900	9727155	888	888	888	888	0
287	20250116	140800	9727155	888	888	888	888	0
288	20250116	140700	9727155	888	888	888	888	48
289	20250116	140600	9684531	890	889	890	889	11
290	20250116	140500	9674743	888	888	888	888	0
291	20250116	140400	9674743	888	888	888	888	0
292	20250116	140300	9674743	888	888	888	888	0
293	20250116	140200	9674743	888	888	888	888	0
294	20250116	140100	9674743	888	888	888	888	0
295	20250116	140000	9674743	888	888	888	888	0
296	20250116	135900	9674743	888	888	888	888	0
297	20250116	135800	9674743	888	888	888	888	0
298	20250116	135700	9674743	888	888	888	888	0
299	20250116	135600	9674743	888	888	888	888	19
300	20250116	135500	9657871	888	888	888	888	1
301	20250116	135400	9656983	888	888	888	888	0
302	20250116	135300	9656983	888	888	888	888	0
303	20250116	135200	9656983	888	888	888	888	0
304	20250116	135100	9656983	888	888	888	888	0
305	20250116	135000	9656983	888	888	888	888	91
306	20250116	134900	9576175	889	889	889	889	0
307	20250116	134800	9576175	889	889	889	889	0
308	20250116	134700	9576175	889	889	889	889	0
309	20250116	134600	9576175	889	889	889	889	3
310	20250116	134500	9573508	889	889	889	889	0
311	20250116	134400	9573508	889	889	889	889	0
312	20250116	134300	9573508	889	889	889	889	0
313	20250116	134200	9573508	889	889	889	889	0
314	20250116	134100	9573508	889	890	890	889	192
315	20250116	134000	9402629	891	891	891	891	0
316	20250116	133900	9402629	891	891	891	891	0
317	20250116	133800	9402629	891	891	891	891	0
318	20250116	133700	9402629	891	891	891	891	0
319	20250116	133600	9402629	891	891	891	891	0
320	20250116	133500	9402629	891	891	891	891	0
321	20250116	133400	9402629	891	891	891	891	0
322	20250116	133300	9402629	891	891	891	891	0
323	20250116	133200	9402629	891	891	891	891	0
324	20250116	133100	9402629	891	891	891	891	0
325	20250116	133000	9402629	891	891	891	891	0
326	20250116	132900	9402629	891	891	891	891	0
327	20250116	132800	9402629	891	891	891	891	0
328	20250116	132700	9402629	891	891	891	891	0
329	20250116	132600	9402629	891	891	891	891	0
330	20250116	132500	9402629	891	891	891	891	0
331	20250116	132400	9402629	891	891	891	891	0
332	20250116	132300	9402629	891	891	891	891	0
333	20250116	132200	9402629	891	891	891	891	0
334	20250116	132100	9402629	891	891	891	891	55
335	20250116	132000	9353624	891	891	891	891	10
336	20250116	131900	9344714	891	891	891	891	0
337	20250116	131800	9344714	891	891	891	891	0
338	20250116	131700	9344714	891	891	891	891	0
339	20250116	131600	9344714	891	891	891	891	0
340	20250116	131500	9344714	891	891	891	891	0
341	20250116	131400	9344714	891	891	891	891	0
342	20250116	131300	9344714	891	891	891	891	0
343	20250116	131200	9344714	891	891	891	891	0
344	20250116	131100	9344714	891	891	891	891	0
345	20250116	131000	9344714	891	891	891	891	0
346	20250116	130900	9344714	891	891	891	891	0
347	20250116	130800	9344714	891	891	891	891	0
348	20250116	130700	9344714	891	891	891	891	0
349	20250116	130600	9344714	891	891	891	891	0
350	20250116	130500	9344714	891	891	891	891	0
351	20250116	130400	9344714	891	891	891	891	0
352	20250116	130300	9344714	891	891	891	891	0
353	20250116	130200	9344714	891	891	891	891	0
354	20250116	130100	9344714	891	891	891	891	0
355	20250116	130000	9344714	891	891	891	891	669
356	20250116	125900	8748635	891	891	891	891	0
357	20250116	125800	8748635	891	891	891	891	0
358	20250116	125700	8748635	891	891	891	891	0
359	20250116	125600	8748635	891	891	891	891	0
360	20250116	125500	8748635	891	891	891	891	0
361	20250116	125400	8748635	891	891	891	891	0
362	20250116	125300	8748635	891	891	891	891	0
363	20250116	125200	8748635	891	891	891	891	0
364	20250116	125100	8748635	891	891	891	891	0
365	20250116	125000	8748635	891	891	891	891	0
366	20250116	124900	8748635	891	891	891	891	0
367	20250116	124800	8748635	891	891	891	891	0
368	20250116	124700	8748635	891	891	891	891	0
369	20250116	124600	8748635	891	891	891	891	1
370	20250116	124500	8747744	891	891	891	891	0
371	20250116	124400	8747744	891	891	891	891	0
372	20250116	124300	8747744	891	891	891	891	0
373	20250116	124200	8747744	891	891	891	891	0
374	20250116	124100	8747744	891	891	891	891	0
375	20250116	124000	8747744	891	891	891	891	0
376	20250116	123900	8747744	891	891	891	891	0
377	20250116	123800	8747744	891	891	891	891	0
378	20250116	123700	8747744	891	891	891	891	0
379	20250116	123600	8747744	891	891	891	891	0
380	20250116	123500	8747744	891	891	891	891	0
381	20250116	123400	8747744	891	891	891	891	0
382	20250116	123300	8747744	891	891	891	891	0
383	20250116	123200	8747744	891	891	891	891	0
384	20250116	123100	8747744	891	891	891	891	0
385	20250116	123000	8747744	891	891	891	891	0
386	20250116	122900	8747744	891	891	891	891	1
387	20250116	122800	8746853	891	891	891	891	0
388	20250116	122700	8746853	891	891	891	891	0
389	20250116	122600	8746853	891	891	891	891	0
390	20250116	122500	8746853	891	891	891	891	120
391	20250116	122400	8639933	891	891	891	891	0
392	20250116	122300	8639933	891	891	891	891	0
393	20250116	122200	8639933	891	891	891	891	0
394	20250116	122100	8639933	891	891	891	891	0
395	20250116	122000	8639933	891	891	891	891	0
396	20250116	121900	8639933	891	891	891	891	0
397	20250116	121800	8639933	891	891	891	891	0
398	20250116	121700	8639933	891	891	891	891	0
399	20250116	121600	8639933	891	891	891	891	0
400	20250116	121500	8639933	891	891	891	891	0
401	20250116	121400	8639933	891	891	891	891	0
402	20250116	121300	8639933	891	891	891	891	0
403	20250116	121200	8639933	891	891	891	891	0
404	20250116	121100	8639933	891	891	891	891	0
405	20250116	121000	8639933	891	891	891	891	0
406	20250116	120900	8639933	891	891	891	891	0
407	20250116	120800	8639933	891	891	891	891	0
408	20250116	120700	8639933	891	891	891	891	0
409	20250116	120600	8639933	891	891	891	891	0
410	20250116	120500	8639933	891	891	891	891	0
411	20250116	120400	8639933	891	891	891	891	0
412	20250116	120300	8639933	891	891	891	891	129
413	20250116	120200	8524994	891	891	891	891	0
414	20250116	120100	8524994	891	891	891	891	0
415	20250116	120000	8524994	891	891	891	891	0
416	20250116	115900	8524994	891	891	891	891	0
417	20250116	115800	8524994	891	891	891	891	0
418	20250116	115700	8524994	891	891	891	891	0
419	20250116	115600	8524994	891	891	891	891	0
420	20250116	115500	8524994	891	891	891	891	0
421	20250116	115400	8524994	891	891	891	891	0
422	20250116	115300	8524994	891	891	891	891	70
423	20250116	115200	8462624	890	890	890	890	269
424	20250116	115100	8223214	891	891	891	891	0
425	20250116	115000	8223214	891	891	891	891	0
426	20250116	114900	8223214	891	891	891	891	100
427	20250116	114800	8134114	889	889	889	889	0
428	20250116	114700	8134114	889	889	889	889	1
429	20250116	114600	8133225	889	889	889	889	0
430	20250116	114500	8133225	889	889	889	889	0
431	20250116	114400	8133225	889	889	889	889	0
432	20250116	114300	8133225	889	889	889	889	0
433	20250116	114200	8133225	889	891	891	889	13
434	20250116	114100	8121645	891	891	891	891	0
435	20250116	114000	8121645	891	891	891	891	0
436	20250116	113900	8121645	891	891	891	891	0
437	20250116	113800	8121645	891	891	891	891	14
438	20250116	113700	8109171	891	891	891	891	10
439	20250116	113600	8100261	890	890	890	890	1
440	20250116	113500	8099371	890	890	890	890	0
441	20250116	113400	8099371	890	890	890	890	1
442	20250116	113300	8098481	889	889	889	889	0
443	20250116	113200	8098481	889	889	889	889	0
444	20250116	113100	8098481	889	890	890	889	2
445	20250116	113000	8096702	889	889	889	889	0
446	20250116	112900	8096702	889	889	889	889	0
447	20250116	112800	8096702	889	889	889	889	0
448	20250116	112700	8096702	889	889	889	889	0
449	20250116	112600	8096702	889	890	890	880	801
450	20250116	112500	7388431	890	890	890	890	0
451	20250116	112400	7388431	890	890	890	890	0
452	20250116	112300	7388431	890	890	890	890	0
453	20250116	112200	7388431	890	890	890	890	0
454	20250116	112100	7388431	890	890	890	890	0
455	20250116	112000	7388431	890	890	890	890	0
456	20250116	111900	7388431	890	890	890	890	0
457	20250116	111800	7388431	890	892	892	890	763
458	20250116	111700	6707842	893	893	893	893	0
459	20250116	111600	6707842	893	893	893	893	0
460	20250116	111500	6707842	893	893	893	893	0
461	20250116	111400	6707842	893	893	893	893	0
462	20250116	111300	6707842	893	893	893	893	0
463	20250116	111200	6707842	893	893	893	893	0
464	20250116	111100	6707842	893	893	893	893	2
465	20250116	111000	6706056	893	893	893	893	0
466	20250116	110900	6706056	893	893	893	893	0
467	20250116	110800	6706056	893	893	893	893	0
468	20250116	110700	6706056	893	893	893	893	0
469	20250116	110600	6706056	893	893	893	893	0
470	20250116	110500	6706056	893	893	893	893	0
471	20250116	110400	6706056	893	893	893	893	0
472	20250116	110300	6706056	893	893	893	893	0
473	20250116	110200	6706056	893	893	893	893	1
474	20250116	110100	6705163	893	893	893	893	0
475	20250116	110000	6705163	893	893	893	893	0
476	20250116	105900	6705163	893	893	893	893	0
477	20250116	105800	6705163	893	893	893	893	0
478	20250116	105700	6705163	893	893	893	893	0
479	20250116	105600	6705163	893	893	893	893	0
480	20250116	105500	6705163	893	893	893	893	0
481	20250116	105400	6705163	893	893	893	893	0
482	20250116	105300	6705163	893	893	893	893	0
483	20250116	105200	6705163	893	893	893	893	0
484	20250116	105100	6705163	893	894	894	893	502
485	20250116	105000	6256377	893	893	893	893	0
486	20250116	104900	6256377	893	893	893	893	0
487	20250116	104800	6256377	893	893	893	893	0
488	20250116	104700	6256377	893	893	893	893	0
489	20250116	104600	6256377	893	893	893	893	0
490	20250116	104500	6256377	893	893	893	893	0
491	20250116	104400	6256377	893	893	893	893	0
492	20250116	104300	6256377	893	893	893	893	0
493	20250116	104200	6256377	893	893	893	893	0
494	20250116	104100	6256377	893	893	893	893	0
495	20250116	104000	6256377	893	893	893	893	0
496	20250116	103900	6256377	893	893	893	893	0
497	20250116	103800	6256377	893	893	893	893	0
498	20250116	103700	6256377	893	893	893	893	2
499	20250116	103600	6254591	893	893	893	893	1
500	20250116	103500	6253698	893	893	893	893	0
501	20250116	103400	6253698	893	893	893	893	0
502	20250116	103300	6253698	893	893	893	893	0
503	20250116	103200	6253698	893	893	893	893	4
504	20250116	103100	6250126	894	895	895	894	17
505	20250116	103000	6234927	894	894	894	894	0
506	20250116	102900	6234927	894	894	894	894	0
507	20250116	102800	6234927	894	894	894	894	0
508	20250116	102700	6234927	894	894	894	894	0
509	20250116	102600	6234927	894	894	894	894	0
510	20250116	102500	6234927	894	894	894	894	0
511	20250116	102400	6234927	894	894	894	894	0
512	20250116	102300	6234927	894	894	894	894	0
513	20250116	102200	6234927	894	894	894	894	2
514	20250116	102100	6233139	894	894	894	894	2
515	20250116	102000	6231351	895	895	895	895	5
516	20250116	101900	6226876	896	896	896	896	0
517	20250116	101800	6226876	896	896	896	896	0
518	20250116	101700	6226876	896	896	896	896	0
519	20250116	101600	6226876	896	896	896	896	1
520	20250116	101500	6225980	896	896	896	896	0
521	20250116	101400	6225980	896	896	896	896	0
522	20250116	101300	6225980	896	896	896	896	0
523	20250116	101200	6225980	896	896	896	896	0
524	20250116	101100	6225980	896	896	896	896	0
525	20250116	101000	6225980	896	896	896	896	0
526	20250116	100900	6225980	896	896	896	896	0
527	20250116	100800	6225980	896	896	896	896	0
528	20250116	100700	6225980	896	898	898	896	12
529	20250116	100600	6215221	899	899	899	899	0
530	20250116	100500	6215221	899	899	899	899	0
531	20250116	100400	6215221	899	899	899	899	1
532	20250116	100300	6214322	897	897	897	897	0
533	20250116	100200	6214322	897	897	897	897	0
534	20250116	100100	6214322	897	897	897	897	0
535	20250116	100000	6214322	897	897	897	897	0
536	20250116	095900	6214322	897	897	898	897	3
537	20250116	095800	6211630	898	899	899	897	11
538	20250116	095700	6201755	899	899	899	899	1
539	20250116	095600	6200856	899	899	899	899	0
540	20250116	095500	6200856	899	902	902	899	132
541	20250116	095400	6081934	903	903	903	903	0
542	20250116	095300	6081934	903	903	903	903	2
543	20250116	095200	6080128	904	904	904	904	0
544	20250116	095100	6080128	904	904	904	904	1
545	20250116	095000	6079224	904	904	904	904	0
546	20250116	094900	6079224	904	904	904	904	3318
547	20250116	094800	3079752	904	904	904	904	50
548	20250116	094700	3034552	904	904	904	904	0
549	20250116	094600	3034552	904	904	904	904	1
550	20250116	094500	3033648	904	904	904	904	52
551	20250116	094400	2986640	904	904	904	904	1
552	20250116	094300	2985736	905	905	905	905	0
553	20250116	094200	2985736	905	905	905	905	50
554	20250116	094100	2940486	905	905	905	905	0
555	20250116	094000	2940486	905	905	905	905	0
556	20250116	093900	2940486	905	905	905	905	456
557	20250116	093800	2527806	905	905	905	905	0
558	20250116	093700	2527806	905	905	905	905	0
559	20250116	093600	2527806	905	905	905	905	0
560	20250116	093500	2527806	905	904	905	904	102
561	20250116	093400	2435501	904	904	904	904	0
562	20250116	093300	2435501	904	904	904	904	4
563	20250116	093200	2431885	904	904	904	904	1
564	20250116	093100	2430981	902	902	902	902	101
565	20250116	093000	2339879	903	903	903	903	0
566	20250116	092900	2339879	903	903	903	903	0
567	20250116	092800	2339879	903	903	903	903	0
568	20250116	092700	2339879	903	903	903	903	2000
569	20250116	092600	533879	903	903	903	903	0
570	20250116	092500	533879	903	903	903	903	0
571	20250116	092400	533879	903	903	903	903	0
572	20250116	092300	533879	903	903	903	903	0
573	20250116	092200	533879	903	903	903	903	5
574	20250116	092100	529364	901	901	901	901	0
575	20250116	092000	529364	901	901	901	901	0
576	20250116	091900	529364	901	901	901	901	1
577	20250116	091800	528463	892	902	902	892	17
578	20250116	091700	513200	902	902	902	902	3
579	20250116	091600	510494	902	902	902	902	3
580	20250116	091500	507788	900	902	902	900	56
581	20250116	091400	457385	903	904	904	903	112
582	20250116	091300	356138	904	904	904	904	0
583	20250116	091200	356138	904	904	904	904	0
584	20250116	091100	356138	904	905	905	904	3
585	20250116	091000	353425	905	905	905	904	4
586	20250116	090900	349806	906	904	906	904	6
587	20250116	090800	344372	904	904	904	904	1
588	20250116	090700	343468	900	900	900	900	0
589	20250116	090600	343468	900	900	900	900	0
590	20250116	090500	343468	900	900	900	900	1
591	20250116	090400	342568	901	885	917	885	313
592	20250116	090300	61777	882	884	884	880	37
593	20250116	090200	29205	885	885	885	885	0
594	20250116	090100	29205	885	885	885	885	0
595	20250116	090000	29205	885	885	885	885	33