KissMeData/009440/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	185300	118771929	973	973	973	973	194
3	20250121	185200	118771929	973	973	973	973	0
4	20250121	185100	118771929	973	973	973	973	0
5	20250121	185000	118771929	973	973	973	973	0
6	20250121	184900	118771929	973	973	973	973	0
7	20250121	184800	118771929	973	973	973	973	0
8	20250121	184700	118771929	973	973	973	973	0
9	20250121	184600	118771929	973	973	973	973	0
10	20250121	184500	118771929	973	973	973	973	0
11	20250121	184400	118771929	973	973	973	973	0
12	20250121	184300	118771929	973	973	973	973	0
13	20250121	184200	118771929	973	973	973	973	0
14	20250121	184100	118771929	973	973	973	973	0
15	20250121	184000	118771929	973	973	973	973	0
16	20250121	183900	118771929	973	973	973	973	0
17	20250121	183800	118771929	973	973	973	973	0
18	20250121	183700	118771929	973	973	973	973	0
19	20250121	183600	118771929	973	973	973	973	0
20	20250121	183500	118771929	973	973	973	973	0
21	20250121	183400	118771929	973	973	973	973	0
22	20250121	183300	118771929	973	973	973	973	0
23	20250121	183200	118771929	973	973	973	973	0
24	20250121	183100	118771929	973	973	973	973	0
25	20250121	183000	118771929	973	973	973	973	0
26	20250121	182900	118771929	973	973	973	973	0
27	20250121	182800	118771929	973	973	973	973	0
28	20250121	182700	118771929	973	973	973	973	0
29	20250121	182600	118771929	973	973	973	973	0
30	20250121	182500	118771929	973	973	973	973	0
31	20250121	182400	118771929	973	973	973	973	0
32	20250121	182300	118771929	973	973	973	973	194
33	20250121	182200	118771929	973	973	973	973	0
34	20250121	182100	118771929	973	973	973	973	0
35	20250121	182000	118771929	973	973	973	973	0
36	20250121	181900	118771929	973	973	973	973	0
37	20250121	181800	118771929	973	973	973	973	0
38	20250121	181700	118771929	973	973	973	973	0
39	20250121	181600	118771929	973	973	973	973	0
40	20250121	181500	118771929	973	973	973	973	0
41	20250121	181400	118771929	973	973	973	973	0
42	20250121	181300	118771929	973	973	973	973	0
43	20250121	181200	118771929	973	973	973	973	0
44	20250121	181100	118771929	973	973	973	973	0
45	20250121	181000	118771929	973	973	973	973	0
46	20250121	180900	118771929	973	973	973	973	0
47	20250121	180800	118771929	973	973	973	973	0
48	20250121	180700	118771929	973	973	973	973	0
49	20250121	180600	118771929	973	973	973	973	0
50	20250121	180500	118771929	973	973	973	973	0
51	20250121	180400	118771929	973	973	973	973	0
52	20250121	180300	118771929	973	973	973	973	0
53	20250121	180200	118771929	973	973	973	973	0
54	20250121	180100	118771929	973	973	973	973	0
55	20250121	180000	118771929	973	973	973	973	0
56	20250121	175900	118771929	973	973	973	973	0
57	20250121	175800	118771929	973	973	973	973	0
58	20250121	175700	118771929	973	973	973	973	0
59	20250121	175600	118771929	973	973	973	973	0
60	20250121	175500	118771929	973	973	973	973	0
61	20250121	175400	118771929	973	973	973	973	0
62	20250121	175300	118771929	973	973	973	973	194
63	20250121	175200	118771929	973	973	973	973	0
64	20250121	175100	118771929	973	973	973	973	0
65	20250121	175000	118771929	973	973	973	973	0
66	20250121	174900	118771929	973	973	973	973	0
67	20250121	174800	118771929	973	973	973	973	0
68	20250121	174700	118771929	973	973	973	973	0
69	20250121	174600	118771929	973	973	973	973	0
70	20250121	174500	118771929	973	973	973	973	0
71	20250121	174400	118771929	973	973	973	973	0
72	20250121	174300	118771929	973	973	973	973	0
73	20250121	174200	118771929	973	973	973	973	0
74	20250121	174100	118771929	973	973	973	973	0
75	20250121	174000	118771929	973	973	973	973	0
76	20250121	173900	118771929	973	973	973	973	0
77	20250121	173800	118771929	973	973	973	973	0
78	20250121	173700	118771929	973	973	973	973	0
79	20250121	173600	118771929	973	973	973	973	0
80	20250121	173500	118771929	973	973	973	973	0
81	20250121	173400	118771929	973	973	973	973	0
82	20250121	173300	118771929	973	973	973	973	0
83	20250121	173200	118771929	973	973	973	973	0
84	20250121	173100	118771929	973	973	973	973	0
85	20250121	173000	118771929	973	973	973	973	0
86	20250121	172900	118771929	973	973	973	973	0
87	20250121	172800	118771929	973	973	973	973	0
88	20250121	172700	118771929	973	973	973	973	0
89	20250121	172600	118771929	973	973	973	973	0
90	20250121	172500	118771929	973	973	973	973	0
91	20250121	172400	118771929	973	973	973	973	0
92	20250121	172300	118771929	973	973	973	973	194
93	20250121	172200	118771929	973	973	973	973	0
94	20250121	172100	118771929	973	973	973	973	0
95	20250121	172000	118771929	973	973	973	973	0
96	20250121	171900	118771929	973	973	973	973	0
97	20250121	171800	118771929	973	973	973	973	0
98	20250121	171700	118771929	973	973	973	973	0
99	20250121	171600	118771929	973	973	973	973	0
100	20250121	171500	118771929	973	973	973	973	0
101	20250121	171400	118771929	973	973	973	973	0
102	20250121	171300	118771929	973	973	973	973	0
103	20250121	171200	118771929	973	973	973	973	0
104	20250121	171100	118771929	973	973	973	973	0
105	20250121	171000	118771929	973	973	973	973	0
106	20250121	170900	118771929	973	973	973	973	0
107	20250121	170800	118771929	973	973	973	973	0
108	20250121	170700	118771929	973	973	973	973	0
109	20250121	170600	118771929	973	973	973	973	0
110	20250121	170500	118771929	973	973	973	973	0
111	20250121	170400	118771929	973	973	973	973	0
112	20250121	170300	118771929	973	973	973	973	0
113	20250121	170200	118771929	973	973	973	973	0
114	20250121	170100	118771929	973	973	973	973	0
115	20250121	170000	118771929	973	973	973	973	0
116	20250121	165900	118771929	973	973	973	973	0
117	20250121	165800	118771929	973	973	973	973	0
118	20250121	165700	118771929	973	973	973	973	0
119	20250121	165600	118771929	973	973	973	973	0
120	20250121	165500	118771929	973	973	973	973	0
121	20250121	165400	118771929	973	973	973	973	0
122	20250121	165300	118771929	973	973	973	973	194
123	20250121	165200	118771929	973	973	973	973	0
124	20250121	165100	118771929	973	973	973	973	0
125	20250121	165000	118771929	973	973	973	973	0
126	20250121	164900	118771929	973	973	973	973	0
127	20250121	164800	118771929	973	973	973	973	0
128	20250121	164700	118771929	973	973	973	973	0
129	20250121	164600	118771929	973	973	973	973	0
130	20250121	164500	118771929	973	973	973	973	0
131	20250121	164400	118771929	973	973	973	973	0
132	20250121	164300	118771929	973	973	973	973	0
133	20250121	164200	118771929	973	973	973	973	0
134	20250121	164100	118771929	973	973	973	973	0
135	20250121	164000	118771929	973	973	973	973	0
136	20250121	163900	118771929	973	973	973	973	0
137	20250121	163800	118771929	973	973	973	973	0
138	20250121	163700	118771929	973	973	973	973	0
139	20250121	163600	118771929	973	973	973	973	0
140	20250121	163500	118771929	973	973	973	973	0
141	20250121	163400	118771929	973	973	973	973	0
142	20250121	163300	118771929	973	973	973	973	0
143	20250121	163200	118771929	973	973	973	973	0
144	20250121	163100	118771929	973	973	973	973	0
145	20250121	163000	118771929	973	973	973	973	0
146	20250121	162900	118771929	973	973	973	973	0
147	20250121	162800	118771929	973	973	973	973	0
148	20250121	162700	118771929	973	973	973	973	0
149	20250121	162600	118771929	973	973	973	973	0
150	20250121	162500	118771929	973	973	973	973	0
151	20250121	162400	118771929	973	973	973	973	0
152	20250121	162300	118771929	973	973	973	973	194
153	20250121	162200	118771929	973	973	973	973	0
154	20250121	162100	118771929	973	973	973	973	0
155	20250121	162000	118771929	973	973	973	973	0
156	20250121	161900	118771929	973	973	973	973	0
157	20250121	161800	118771929	973	973	973	973	0
158	20250121	161700	118771929	973	973	973	973	0
159	20250121	161600	118771929	973	973	973	973	0
160	20250121	161500	118771929	973	973	973	973	0
161	20250121	161400	118771929	973	973	973	973	0
162	20250121	161300	118771929	973	973	973	973	0
163	20250121	161200	118771929	973	973	973	973	0
164	20250121	161100	118771929	973	973	973	973	0
165	20250121	161000	118771929	973	973	973	973	0
166	20250121	160900	118771929	973	973	973	973	0
167	20250121	160800	118771929	973	973	973	973	0
168	20250121	160700	118771929	973	973	973	973	0
169	20250121	160600	118771929	973	973	973	973	0
170	20250121	160500	118771929	973	973	973	973	0
171	20250121	160400	118771929	973	973	973	973	0
172	20250121	160300	118771929	973	973	973	973	0
173	20250121	160200	118771929	973	973	973	973	0
174	20250121	160100	118771929	973	973	973	973	0
175	20250121	160000	118771929	973	973	973	973	0
176	20250121	155900	118771929	973	973	973	973	0
177	20250121	155800	118771929	973	973	973	973	0
178	20250121	155700	118771929	973	973	973	973	0
179	20250121	155600	118771929	973	973	973	973	0
180	20250121	155500	118771929	973	973	973	973	0
181	20250121	155400	118771929	973	973	973	973	0
182	20250121	155300	118771929	973	973	973	973	194
183	20250121	155200	118771929	973	973	973	973	0
184	20250121	155100	118771929	973	973	973	973	0
185	20250121	155000	118771929	973	973	973	973	0
186	20250121	154900	118771929	973	973	973	973	0
187	20250121	154800	118771929	973	973	973	973	0
188	20250121	154700	118771929	973	973	973	973	0
189	20250121	154600	118771929	973	973	973	973	0
190	20250121	154500	118771929	973	973	973	973	0
191	20250121	154400	118771929	973	973	973	973	0
192	20250121	154300	118771929	973	973	973	973	0
193	20250121	154200	118771929	973	973	973	973	0
194	20250121	154100	118771929	973	973	973	973	0
195	20250121	154000	118771929	973	973	973	973	0
196	20250121	153900	118771929	973	973	973	973	0
197	20250121	153800	118771929	973	973	973	973	0
198	20250121	153700	118771929	973	973	973	973	0
199	20250121	153600	118771929	973	973	973	973	0
200	20250121	153500	118771929	973	973	973	973	0
201	20250121	153400	118771929	973	973	973	973	0
202	20250121	153300	118771929	973	973	973	973	0
203	20250121	153200	118771929	973	973	973	973	0
204	20250121	153100	118771929	973	973	973	973	0
205	20250121	153000	118771929	973	973	973	973	194
206	20250121	152900	118583167	985	985	985	985	0
207	20250121	152800	118583167	985	985	985	985	0
208	20250121	152700	118583167	985	985	985	985	0
209	20250121	152600	118583167	985	985	985	985	0
210	20250121	152500	118583167	985	985	985	985	0
211	20250121	152400	118583167	985	985	985	985	0
212	20250121	152300	118583167	985	985	985	985	0
213	20250121	152200	118583167	985	985	985	985	0
214	20250121	152100	118583167	985	985	985	985	0
215	20250121	152000	118583167	985	985	985	985	0
216	20250121	151900	118583167	985	984	985	984	6
217	20250121	151800	118577260	983	983	988	979	9
218	20250121	151700	118568413	992	984	992	984	7
219	20250121	151600	118561501	985	987	987	985	2
220	20250121	151500	118559529	974	974	974	974	0
221	20250121	151400	118559529	974	974	974	974	0
222	20250121	151300	118559529	974	974	974	974	500
223	20250121	151200	118072529	973	973	973	973	0
224	20250121	151100	118072529	973	982	982	973	663
225	20250121	151000	117426857	992	992	992	992	0
226	20250121	150900	117426857	992	992	992	992	0
227	20250121	150800	117426857	992	992	992	992	30
228	20250121	150700	117397097	992	992	992	992	0
229	20250121	150600	117397097	992	992	992	992	0
230	20250121	150500	117397097	992	992	992	992	0
231	20250121	150400	117397097	992	996	996	992	2982
232	20250121	150300	114427145	996	994	996	994	287
233	20250121	150200	114141788	992	991	992	991	647
234	20250121	150100	113500291	990	990	990	990	71
235	20250121	150000	113430001	989	989	990	989	1063
236	20250121	145900	112378668	989	984	989	984	1650
237	20250121	145800	110749272	983	983	983	983	0
238	20250121	145700	110749272	983	983	983	983	10
239	20250121	145600	110739442	983	983	983	983	0
240	20250121	145500	110739442	983	983	983	983	0
241	20250121	145400	110739442	983	983	983	983	0
242	20250121	145300	110739442	983	983	983	983	0
243	20250121	145200	110739442	983	983	983	983	2
244	20250121	145100	110737476	977	976	977	976	2188
245	20250121	145000	108601973	976	976	976	976	0
246	20250121	144900	108601973	976	976	976	976	8
247	20250121	144800	108594165	975	975	975	975	0
248	20250121	144700	108594165	975	975	975	975	0
249	20250121	144600	108594165	975	977	977	975	87
250	20250121	144500	108509298	977	977	977	977	1
251	20250121	144400	108508321	978	978	978	978	0
252	20250121	144300	108508321	978	979	979	978	2
253	20250121	144200	108506364	980	980	980	980	1
254	20250121	144100	108505384	982	981	982	981	7
255	20250121	144000	108498511	982	982	982	982	0
256	20250121	143900	108498511	982	982	982	982	1
257	20250121	143800	108497529	982	982	982	982	1
258	20250121	143700	108496547	978	978	978	978	0
259	20250121	143600	108496547	978	978	978	978	0
260	20250121	143500	108496547	978	982	982	978	10
261	20250121	143400	108486748	983	983	983	983	0
262	20250121	143300	108486748	983	983	983	983	1
263	20250121	143200	108485765	984	984	984	984	0
264	20250121	143100	108485765	984	984	984	984	0
265	20250121	143000	108485765	984	984	984	984	0
266	20250121	142900	108485765	984	984	984	984	0
267	20250121	142800	108485765	984	984	984	984	0
268	20250121	142700	108485765	984	984	984	984	0
269	20250121	142600	108485765	984	984	984	984	0
270	20250121	142500	108485765	984	984	984	984	0
271	20250121	142400	108485765	984	987	987	984	19
272	20250121	142300	108467057	984	984	984	984	0
273	20250121	142200	108467057	984	984	984	984	0
274	20250121	142100	108467057	984	984	984	984	0
275	20250121	142000	108467057	984	984	984	984	0
276	20250121	141900	108467057	984	984	984	984	0
277	20250121	141800	108467057	984	984	984	984	0
278	20250121	141700	108467057	984	984	984	984	496
279	20250121	141600	107978993	983	983	983	983	0
280	20250121	141500	107978993	983	983	983	983	0
281	20250121	141400	107978993	983	983	983	983	0
282	20250121	141300	107978993	983	983	983	983	0
283	20250121	141200	107978993	983	983	983	983	0
284	20250121	141100	107978993	983	983	983	983	1
285	20250121	141000	107978010	984	984	984	984	0
286	20250121	140900	107978010	984	987	987	984	4
287	20250121	140800	107974068	984	984	984	984	0
288	20250121	140700	107974068	984	984	984	984	0
289	20250121	140600	107974068	984	984	984	984	0
290	20250121	140500	107974068	984	984	984	984	0
291	20250121	140400	107974068	984	984	984	984	0
292	20250121	140300	107974068	984	984	984	984	0
293	20250121	140200	107974068	984	984	984	984	0
294	20250121	140100	107974068	984	984	984	984	0
295	20250121	140000	107974068	984	984	984	984	0
296	20250121	135900	107974068	984	984	984	984	0
297	20250121	135800	107974068	984	984	984	984	0
298	20250121	135700	107974068	984	984	984	984	0
299	20250121	135600	107974068	984	988	988	984	5
300	20250121	135500	107969138	988	988	988	988	159
301	20250121	135400	107812046	981	981	981	981	0
302	20250121	135300	107812046	981	981	981	981	0
303	20250121	135200	107812046	981	981	981	981	0
304	20250121	135100	107812046	981	981	981	981	1
305	20250121	135000	107811065	977	977	977	977	2135
306	20250121	134900	105725170	977	977	977	977	20
307	20250121	134800	105705630	977	977	977	977	62
308	20250121	134700	105645056	977	977	977	977	0
309	20250121	134600	105645056	977	977	977	977	0
310	20250121	134500	105645056	977	977	977	977	0
311	20250121	134400	105645056	977	977	977	977	0
312	20250121	134300	105645056	977	977	977	977	90
313	20250121	134200	105557126	977	977	977	977	700
314	20250121	134100	104873226	977	977	977	977	1000
315	20250121	134000	103896226	977	977	977	977	1
316	20250121	133900	103895249	977	977	977	977	0
317	20250121	133800	103895249	977	977	977	977	83
318	20250121	133700	103814158	978	978	978	978	1
319	20250121	133600	103813180	979	979	979	979	0
320	20250121	133500	103813180	979	979	979	979	1
321	20250121	133400	103812201	980	980	980	980	1
322	20250121	133300	103811221	983	983	983	983	0
323	20250121	133200	103811221	983	983	983	983	0
324	20250121	133100	103811221	983	983	983	983	0
325	20250121	133000	103811221	983	983	983	983	0
326	20250121	132900	103811221	983	983	983	983	0
327	20250121	132800	103811221	983	983	983	983	0
328	20250121	132700	103811221	983	983	983	983	1
329	20250121	132600	103810238	975	975	975	975	0
330	20250121	132500	103810238	975	975	975	975	0
331	20250121	132400	103810238	975	975	975	975	0
332	20250121	132300	103810238	975	975	975	975	0
333	20250121	132200	103810238	975	975	975	975	0
334	20250121	132100	103810238	975	975	975	975	0
335	20250121	132000	103810238	975	975	975	975	0
336	20250121	131900	103810238	975	975	975	975	0
337	20250121	131800	103810238	975	975	975	975	0
338	20250121	131700	103810238	975	975	975	975	0
339	20250121	131600	103810238	975	975	975	975	0
340	20250121	131500	103810238	975	975	975	975	0
341	20250121	131400	103810238	975	990	990	975	2246
342	20250121	131300	101618435	991	991	991	991	0
343	20250121	131200	101618435	991	991	991	991	0
344	20250121	131100	101618435	991	991	991	991	0
345	20250121	131000	101618435	991	991	991	991	0
346	20250121	130900	101618435	991	991	991	991	0
347	20250121	130800	101618435	991	991	991	991	0
348	20250121	130700	101618435	991	991	991	991	0
349	20250121	130600	101618435	991	991	991	991	0
350	20250121	130500	101618435	991	991	991	991	0
351	20250121	130400	101618435	991	991	991	991	2
352	20250121	130300	101616453	990	991	992	990	4
353	20250121	130200	101612488	988	988	988	988	0
354	20250121	130100	101612488	988	988	988	988	0
355	20250121	130000	101612488	988	991	991	988	193
356	20250121	125900	101421283	991	991	991	991	0
357	20250121	125800	101421283	991	991	991	991	0
358	20250121	125700	101421283	991	991	991	991	0
359	20250121	125600	101421283	991	991	991	991	1
360	20250121	125500	101420292	988	988	988	988	0
361	20250121	125400	101420292	988	988	988	988	0
362	20250121	125300	101420292	988	988	988	988	0
363	20250121	125200	101420292	988	988	988	988	0
364	20250121	125100	101420292	988	988	988	988	0
365	20250121	125000	101420292	988	988	988	988	0
366	20250121	124900	101420292	988	988	988	988	0
367	20250121	124800	101420292	988	988	988	988	0
368	20250121	124700	101420292	988	988	988	988	0
369	20250121	124600	101420292	988	988	988	988	0
370	20250121	124500	101420292	988	988	988	988	0
371	20250121	124400	101420292	988	991	991	988	10
372	20250121	124300	101410394	992	992	992	992	0
373	20250121	124200	101410394	992	992	992	992	0
374	20250121	124100	101410394	992	992	992	992	0
375	20250121	124000	101410394	992	992	992	992	0
376	20250121	123900	101410394	992	992	992	992	94
377	20250121	123800	101317146	992	993	993	992	7
378	20250121	123700	101310196	993	993	993	993	0
379	20250121	123600	101310196	993	993	993	993	0
380	20250121	123500	101310196	993	993	993	993	0
381	20250121	123400	101310196	993	993	993	993	0
382	20250121	123300	101310196	993	993	993	993	0
383	20250121	123200	101310196	993	993	993	993	0
384	20250121	123100	101310196	993	993	993	993	0
385	20250121	123000	101310196	993	993	993	993	1
386	20250121	122900	101309203	993	993	993	993	0
387	20250121	122800	101309203	993	993	993	993	0
388	20250121	122700	101309203	993	993	993	993	388
389	20250121	122600	100923919	993	991	993	991	12
390	20250121	122500	100912013	991	991	991	991	77
391	20250121	122400	100835706	991	991	991	991	0
392	20250121	122300	100835706	991	991	991	991	0
393	20250121	122200	100835706	991	991	991	991	0
394	20250121	122100	100835706	991	991	991	991	0
395	20250121	122000	100835706	991	991	991	991	0
396	20250121	121900	100835706	991	991	991	991	0
397	20250121	121800	100835706	991	991	991	991	0
398	20250121	121700	100835706	991	991	991	991	1
399	20250121	121600	100834715	991	991	992	990	4
400	20250121	121500	100830751	992	992	992	992	1
401	20250121	121400	100829759	989	989	989	989	0
402	20250121	121300	100829759	989	989	989	989	0
403	20250121	121200	100829759	989	989	989	989	2
404	20250121	121100	100827781	989	982	989	975	401
405	20250121	121000	100436757	974	974	974	974	0
406	20250121	120900	100436757	974	995	995	974	400
407	20250121	120800	100046156	994	995	995	994	14
408	20250121	120700	100032239	997	997	997	996	745
409	20250121	120600	99289475	997	997	997	997	1
410	20250121	120500	99288478	994	998	998	994	23
411	20250121	120400	99265567	999	1000	1000	999	52
412	20250121	120300	99213568	1001	1001	1001	1001	2
413	20250121	120200	99211566	996	996	996	996	5
414	20250121	120100	99206586	995	995	995	995	5
415	20250121	120000	99201611	995	985	995	985	70
416	20250121	115900	99132137	984	984	984	984	0
417	20250121	115800	99132137	984	984	984	984	15
418	20250121	115700	99117377	984	984	984	984	0
419	20250121	115600	99117377	984	984	984	984	0
420	20250121	115500	99117377	984	984	984	984	0
421	20250121	115400	99117377	984	984	984	984	0
422	20250121	115300	99117377	984	984	984	984	0
423	20250121	115200	99117377	984	984	984	984	3
424	20250121	115100	99114425	983	985	985	983	2
425	20250121	115000	99112457	974	974	974	974	0
426	20250121	114900	99112457	974	974	974	974	0
427	20250121	114800	99112457	974	974	974	974	0
428	20250121	114700	99112457	974	974	974	974	0
429	20250121	114600	99112457	974	974	974	974	0
430	20250121	114500	99112457	974	977	977	974	45
431	20250121	114400	99068621	979	979	979	979	0
432	20250121	114300	99068621	979	979	979	979	0
433	20250121	114200	99068621	979	979	979	979	3880
434	20250121	114100	95270101	978	978	978	978	0
435	20250121	114000	95270101	978	978	978	978	0
436	20250121	113900	95270101	978	978	978	978	1
437	20250121	113800	95269123	978	978	978	978	500
438	20250121	113700	94780123	978	978	978	978	0
439	20250121	113600	94780123	978	978	978	978	0
440	20250121	113500	94780123	978	978	978	978	0
441	20250121	113400	94780123	978	978	978	978	0
442	20250121	113300	94780123	978	978	978	978	1
443	20250121	113200	94779145	973	973	973	973	0
444	20250121	113100	94779145	973	973	973	973	0
445	20250121	113000	94779145	973	975	975	973	40
446	20250121	112900	94740222	973	973	973	973	0
447	20250121	112800	94740222	973	973	973	973	0
448	20250121	112700	94740222	973	973	973	973	0
449	20250121	112600	94740222	973	973	973	973	0
450	20250121	112500	94740222	973	973	973	973	0
451	20250121	112400	94740222	973	973	973	973	0
452	20250121	112300	94740222	973	973	973	973	0
453	20250121	112200	94740222	973	977	977	973	55
454	20250121	112100	94686697	978	978	978	978	0
455	20250121	112000	94686697	978	978	978	978	0
456	20250121	111900	94686697	978	978	978	978	123
457	20250121	111800	94566403	978	978	978	978	0
458	20250121	111700	94566403	978	978	978	978	0
459	20250121	111600	94566403	978	978	978	978	110
460	20250121	111500	94458823	978	981	981	978	995
461	20250121	111400	93484716	982	982	982	982	1
462	20250121	111300	93483734	983	983	983	983	0
463	20250121	111200	93483734	983	983	983	983	304
464	20250121	111100	93184902	983	983	983	983	0
465	20250121	111000	93184902	983	985	985	983	513
466	20250121	110900	92680605	985	985	985	985	0
467	20250121	110800	92680605	985	979	985	979	7459
468	20250121	110700	85368999	979	979	979	979	0
469	20250121	110600	85368999	979	979	979	979	0
470	20250121	110500	85368999	979	979	979	979	0
471	20250121	110400	85368999	979	979	979	979	0
472	20250121	110300	85368999	979	979	979	979	0
473	20250121	110200	85368999	979	979	979	979	0
474	20250121	110100	85368999	979	979	979	979	0
475	20250121	110000	85368999	979	979	979	979	0
476	20250121	105900	85368999	979	979	979	979	1
477	20250121	105800	85368020	978	978	978	978	0
478	20250121	105700	85368020	978	978	978	978	0
479	20250121	105600	85368020	978	978	978	978	0
480	20250121	105500	85368020	978	978	978	978	1
481	20250121	105400	85367042	978	978	978	978	1
482	20250121	105300	85366064	979	974	979	974	1000
483	20250121	105200	84389557	973	976	976	973	2086
484	20250121	105100	82359620	976	976	976	976	12
485	20250121	105000	82347908	977	977	977	977	0
486	20250121	104900	82347908	977	978	978	977	5
487	20250121	104800	82343022	976	976	976	976	0
488	20250121	104700	82343022	976	976	976	976	7
489	20250121	104600	82336190	977	977	977	977	2
490	20250121	104500	82334236	978	978	978	978	4
491	20250121	104400	82330324	973	979	979	973	704
492	20250121	104300	81644156	977	977	977	977	5
493	20250121	104200	81639271	977	977	977	977	2
494	20250121	104100	81637317	977	977	977	977	4
495	20250121	104000	81633409	976	976	976	976	0
496	20250121	103900	81633409	976	976	976	976	3
497	20250121	103800	81630481	976	976	976	976	3
498	20250121	103700	81627553	975	976	976	975	41
499	20250121	103600	81587575	981	981	981	981	0
500	20250121	103500	81587575	981	980	981	976	12
501	20250121	103400	81575833	981	981	981	981	5
502	20250121	103300	81570928	981	981	981	981	3
503	20250121	103200	81567985	981	983	983	981	5
504	20250121	103100	81563077	982	983	983	982	2
505	20250121	103000	81561112	977	983	983	977	18
506	20250121	102900	81543489	983	984	984	983	3
507	20250121	102800	81540538	976	984	984	976	17
508	20250121	102700	81523876	985	985	985	985	0
509	20250121	102600	81523876	985	985	985	985	5
510	20250121	102500	81518951	985	985	985	985	0
511	20250121	102400	81518951	985	985	985	985	0
512	20250121	102300	81518951	985	985	985	985	0
513	20250121	102200	81518951	985	987	987	985	16
514	20250121	102100	81503188	988	988	988	988	1
515	20250121	102000	81502200	988	990	990	988	10
516	20250121	101900	81492315	991	991	991	991	1
517	20250121	101800	81491324	992	992	992	992	3
518	20250121	101700	81488348	993	993	993	993	0
519	20250121	101600	81488348	993	993	993	993	0
520	20250121	101500	81488348	993	993	993	993	3
521	20250121	101400	81485369	993	993	993	993	0
522	20250121	101300	81485369	993	993	993	993	1
523	20250121	101200	81484376	994	994	994	994	0
524	20250121	101100	81484376	994	994	994	994	5
525	20250121	101000	81479406	994	994	994	994	0
526	20250121	100900	81479406	994	994	994	994	0
527	20250121	100800	81479406	994	994	994	994	0
528	20250121	100700	81479406	994	994	994	994	0
529	20250121	100600	81479406	994	994	994	994	5
530	20250121	100500	81474436	994	994	994	994	0
531	20250121	100400	81474436	994	997	997	994	26
532	20250121	100300	81448532	1000	994	1000	994	2228
533	20250121	100200	79224043	993	993	993	993	0
534	20250121	100100	79224043	993	993	993	993	1
535	20250121	100000	79223050	992	990	992	989	2280
536	20250121	095900	76962627	989	989	989	989	273
537	20250121	095800	76692630	989	989	989	989	8
538	20250121	095700	76684718	988	988	989	988	8
539	20250121	095600	76676813	989	990	990	989	8
540	20250121	095500	76668900	990	988	990	988	5
541	20250121	095400	76663954	988	990	990	988	3
542	20250121	095300	76660987	988	988	988	988	0
543	20250121	095200	76660987	988	988	988	988	3
544	20250121	095100	76658023	988	980	988	980	1041
545	20250121	095000	75637569	980	982	982	980	7
546	20250121	094900	75630701	982	991	991	982	59
547	20250121	094800	75572522	987	987	987	987	0
548	20250121	094700	75572522	987	987	987	987	0
549	20250121	094600	75572522	987	986	987	986	8
550	20250121	094500	75564628	985	989	989	985	3
551	20250121	094400	75561668	989	992	992	973	1201
552	20250121	094300	74392300	993	993	993	993	5
553	20250121	094200	74387335	994	994	994	994	0
554	20250121	094100	74387335	994	994	994	994	3
555	20250121	094000	74384353	994	989	995	989	382
556	20250121	093900	74004767	989	984	989	984	1370
557	20250121	093800	72652288	984	983	984	983	54
558	20250121	093700	72599155	979	973	980	973	4741
559	20250121	093600	67985949	973	973	973	972	55
560	20250121	093500	67932436	973	974	984	971	307
561	20250121	093400	67634192	974	980	980	974	424
562	20250121	093300	67220923	981	985	985	978	1304
563	20250121	093200	65942869	985	987	987	985	372
564	20250121	093100	65575708	987	987	987	987	155
565	20250121	093000	65422723	987	987	987	987	0
566	20250121	092900	65422723	987	987	987	987	0
567	20250121	092800	65422723	987	987	987	987	0
568	20250121	092700	65422723	987	987	987	987	0
569	20250121	092600	65422723	987	987	987	987	443
570	20250121	092500	64985482	987	987	987	987	1
571	20250121	092400	64984495	984	984	984	984	100
572	20250121	092300	64886095	984	987	987	984	7
573	20250121	092200	64879198	988	978	1010	976	4101
574	20250121	092100	60822374	975	991	991	975	586
575	20250121	092000	60243717	992	997	997	992	218
576	20250121	091900	60027036	998	1002	1002	998	634
577	20250121	091800	59392283	1002	1005	1005	1002	205
578	20250121	091700	59186667	994	994	994	994	21
579	20250121	091600	59165793	994	989	994	989	133
580	20250121	091500	59034120	972	1010	1010	971	1862
581	20250121	091400	57182609	1010	1010	1013	1008	55
582	20250121	091300	57126912	1001	1012	1012	1000	1809
583	20250121	091200	55314575	1015	1006	1015	1004	1439
584	20250121	091100	53859985	1007	1014	1014	1007	16
585	20250121	091000	53843823	1014	1018	1019	1014	67
586	20250121	090900	53775686	1019	1020	1025	1013	2474
587	20250121	090800	51266685	1025	1035	1035	1018	632
588	20250121	090700	50619451	1035	1014	1040	1010	2967
589	20250121	090600	47574719	997	993	1022	990	30741
590	20250121	090500	16303208	995	993	995	991	44
591	20250121	090400	16259441	985	980	997	980	2583
592	20250121	090300	13719028	979	994	997	979	2030
593	20250121	090200	11720983	996	978	998	977	4999
594	20250121	090100	6793344	979	960	979	955	2726
595	20250121	090000	4154726	939	959	959	939	4363