KissMeData/009440/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	185300	99519934	981	981	981	981	674
3	20250124	185200	99519934	981	981	981	981	0
4	20250124	185100	99519934	981	981	981	981	0
5	20250124	185000	99519934	981	981	981	981	0
6	20250124	184900	99519934	981	981	981	981	0
7	20250124	184800	99519934	981	981	981	981	0
8	20250124	184700	99519934	981	981	981	981	0
9	20250124	184600	99519934	981	981	981	981	0
10	20250124	184500	99519934	981	981	981	981	0
11	20250124	184400	99519934	981	981	981	981	0
12	20250124	184300	99519934	981	981	981	981	0
13	20250124	184200	99519934	981	981	981	981	0
14	20250124	184100	99519934	981	981	981	981	0
15	20250124	184000	99519934	981	981	981	981	0
16	20250124	183900	99519934	981	981	981	981	0
17	20250124	183800	99519934	981	981	981	981	0
18	20250124	183700	99519934	981	981	981	981	0
19	20250124	183600	99519934	981	981	981	981	0
20	20250124	183500	99519934	981	981	981	981	0
21	20250124	183400	99519934	981	981	981	981	0
22	20250124	183300	99519934	981	981	981	981	0
23	20250124	183200	99519934	981	981	981	981	0
24	20250124	183100	99519934	981	981	981	981	0
25	20250124	183000	99519934	981	981	981	981	0
26	20250124	182900	99519934	981	981	981	981	0
27	20250124	182800	99519934	981	981	981	981	0
28	20250124	182700	99519934	981	981	981	981	0
29	20250124	182600	99519934	981	981	981	981	0
30	20250124	182500	99519934	981	981	981	981	0
31	20250124	182400	99519934	981	981	981	981	0
32	20250124	182300	99519934	981	981	981	981	674
33	20250124	182200	99519934	981	981	981	981	0
34	20250124	182100	99519934	981	981	981	981	0
35	20250124	182000	99519934	981	981	981	981	0
36	20250124	181900	99519934	981	981	981	981	0
37	20250124	181800	99519934	981	981	981	981	0
38	20250124	181700	99519934	981	981	981	981	0
39	20250124	181600	99519934	981	981	981	981	0
40	20250124	181500	99519934	981	981	981	981	0
41	20250124	181400	99519934	981	981	981	981	0
42	20250124	181300	99519934	981	981	981	981	0
43	20250124	181200	99519934	981	981	981	981	0
44	20250124	181100	99519934	981	981	981	981	0
45	20250124	181000	99519934	981	981	981	981	0
46	20250124	180900	99519934	981	981	981	981	0
47	20250124	180800	99519934	981	981	981	981	0
48	20250124	180700	99519934	981	981	981	981	0
49	20250124	180600	99519934	981	981	981	981	0
50	20250124	180500	99519934	981	981	981	981	0
51	20250124	180400	99519934	981	981	981	981	0
52	20250124	180300	99519934	981	981	981	981	0
53	20250124	180200	99519934	981	981	981	981	0
54	20250124	180100	99519934	981	981	981	981	0
55	20250124	180000	99519934	981	981	981	981	0
56	20250124	175900	99519934	981	981	981	981	0
57	20250124	175800	99519934	981	981	981	981	0
58	20250124	175700	99519934	981	981	981	981	0
59	20250124	175600	99519934	981	981	981	981	0
60	20250124	175500	99519934	981	981	981	981	0
61	20250124	175400	99519934	981	981	981	981	0
62	20250124	175300	99519934	981	981	981	981	674
63	20250124	175200	99519934	981	981	981	981	0
64	20250124	175100	99519934	981	981	981	981	0
65	20250124	175000	99519934	981	981	981	981	0
66	20250124	174900	99519934	981	981	981	981	0
67	20250124	174800	99519934	981	981	981	981	0
68	20250124	174700	99519934	981	981	981	981	0
69	20250124	174600	99519934	981	981	981	981	0
70	20250124	174500	99519934	981	981	981	981	0
71	20250124	174400	99519934	981	981	981	981	0
72	20250124	174300	99519934	981	981	981	981	0
73	20250124	174200	99519934	981	981	981	981	0
74	20250124	174100	99519934	981	981	981	981	0
75	20250124	174000	99519934	981	981	981	981	0
76	20250124	173900	99519934	981	981	981	981	0
77	20250124	173800	99519934	981	981	981	981	0
78	20250124	173700	99519934	981	981	981	981	0
79	20250124	173600	99519934	981	981	981	981	0
80	20250124	173500	99519934	981	981	981	981	0
81	20250124	173400	99519934	981	981	981	981	0
82	20250124	173300	99519934	981	981	981	981	0
83	20250124	173200	99519934	981	981	981	981	0
84	20250124	173100	99519934	981	981	981	981	0
85	20250124	173000	99519934	981	981	981	981	0
86	20250124	172900	99519934	981	981	981	981	0
87	20250124	172800	99519934	981	981	981	981	0
88	20250124	172700	99519934	981	981	981	981	0
89	20250124	172600	99519934	981	981	981	981	0
90	20250124	172500	99519934	981	981	981	981	0
91	20250124	172400	99519934	981	981	981	981	0
92	20250124	172300	99519934	981	981	981	981	674
93	20250124	172200	99519934	981	981	981	981	0
94	20250124	172100	99519934	981	981	981	981	0
95	20250124	172000	99519934	981	981	981	981	0
96	20250124	171900	99519934	981	981	981	981	0
97	20250124	171800	99519934	981	981	981	981	0
98	20250124	171700	99519934	981	981	981	981	0
99	20250124	171600	99519934	981	981	981	981	0
100	20250124	171500	99519934	981	981	981	981	0
101	20250124	171400	99519934	981	981	981	981	0
102	20250124	171300	99519934	981	981	981	981	0
103	20250124	171200	99519934	981	981	981	981	0
104	20250124	171100	99519934	981	981	981	981	0
105	20250124	171000	99519934	981	981	981	981	0
106	20250124	170900	99519934	981	981	981	981	0
107	20250124	170800	99519934	981	981	981	981	0
108	20250124	170700	99519934	981	981	981	981	0
109	20250124	170600	99519934	981	981	981	981	0
110	20250124	170500	99519934	981	981	981	981	0
111	20250124	170400	99519934	981	981	981	981	0
112	20250124	170300	99519934	981	981	981	981	0
113	20250124	170200	99519934	981	981	981	981	0
114	20250124	170100	99519934	981	981	981	981	0
115	20250124	170000	99519934	981	981	981	981	0
116	20250124	165900	99519934	981	981	981	981	0
117	20250124	165800	99519934	981	981	981	981	0
118	20250124	165700	99519934	981	981	981	981	0
119	20250124	165600	99519934	981	981	981	981	0
120	20250124	165500	99519934	981	981	981	981	0
121	20250124	165400	99519934	981	981	981	981	0
122	20250124	165300	99519934	981	981	981	981	674
123	20250124	165200	99519934	981	981	981	981	0
124	20250124	165100	99519934	981	981	981	981	0
125	20250124	165000	99519934	981	981	981	981	0
126	20250124	164900	99519934	981	981	981	981	0
127	20250124	164800	99519934	981	981	981	981	0
128	20250124	164700	99519934	981	981	981	981	0
129	20250124	164600	99519934	981	981	981	981	0
130	20250124	164500	99519934	981	981	981	981	0
131	20250124	164400	99519934	981	981	981	981	0
132	20250124	164300	99519934	981	981	981	981	0
133	20250124	164200	99519934	981	981	981	981	0
134	20250124	164100	99519934	981	981	981	981	0
135	20250124	164000	99519934	981	981	981	981	0
136	20250124	163900	99519934	981	981	981	981	0
137	20250124	163800	99519934	981	981	981	981	0
138	20250124	163700	99519934	981	981	981	981	0
139	20250124	163600	99519934	981	981	981	981	0
140	20250124	163500	99519934	981	981	981	981	0
141	20250124	163400	99519934	981	981	981	981	0
142	20250124	163300	99519934	981	981	981	981	0
143	20250124	163200	99519934	981	981	981	981	0
144	20250124	163100	99519934	981	981	981	981	0
145	20250124	163000	99519934	981	981	981	981	0
146	20250124	162900	99519934	981	981	981	981	0
147	20250124	162800	99519934	981	981	981	981	0
148	20250124	162700	99519934	981	981	981	981	0
149	20250124	162600	99519934	981	981	981	981	0
150	20250124	162500	99519934	981	981	981	981	0
151	20250124	162400	99519934	981	981	981	981	0
152	20250124	162300	99519934	981	981	981	981	674
153	20250124	162200	99519934	981	981	981	981	0
154	20250124	162100	99519934	981	981	981	981	0
155	20250124	162000	99519934	981	981	981	981	0
156	20250124	161900	99519934	981	981	981	981	0
157	20250124	161800	99519934	981	981	981	981	0
158	20250124	161700	99519934	981	981	981	981	0
159	20250124	161600	99519934	981	981	981	981	0
160	20250124	161500	99519934	981	981	981	981	0
161	20250124	161400	99519934	981	981	981	981	0
162	20250124	161300	99519934	981	981	981	981	0
163	20250124	161200	99519934	981	981	981	981	0
164	20250124	161100	99519934	981	981	981	981	0
165	20250124	161000	99519934	981	981	981	981	0
166	20250124	160900	99519934	981	981	981	981	0
167	20250124	160800	99519934	981	981	981	981	0
168	20250124	160700	99519934	981	981	981	981	0
169	20250124	160600	99519934	981	981	981	981	0
170	20250124	160500	99519934	981	981	981	981	0
171	20250124	160400	99519934	981	981	981	981	0
172	20250124	160300	99519934	981	981	981	981	0
173	20250124	160200	99519934	981	981	981	981	0
174	20250124	160100	99519934	981	981	981	981	0
175	20250124	160000	99519934	981	981	981	981	0
176	20250124	155900	99519934	981	981	981	981	0
177	20250124	155800	99519934	981	981	981	981	0
178	20250124	155700	99519934	981	981	981	981	0
179	20250124	155600	99519934	981	981	981	981	0
180	20250124	155500	99519934	981	981	981	981	0
181	20250124	155400	99519934	981	981	981	981	0
182	20250124	155300	99519934	981	981	981	981	674
183	20250124	155200	99519934	981	981	981	981	0
184	20250124	155100	99519934	981	981	981	981	0
185	20250124	155000	99519934	981	981	981	981	0
186	20250124	154900	99519934	981	981	981	981	0
187	20250124	154800	99519934	981	981	981	981	0
188	20250124	154700	99519934	981	981	981	981	0
189	20250124	154600	99519934	981	981	981	981	0
190	20250124	154500	99519934	981	981	981	981	0
191	20250124	154400	99519934	981	981	981	981	0
192	20250124	154300	99519934	981	981	981	981	0
193	20250124	154200	99519934	981	981	981	981	0
194	20250124	154100	99519934	981	981	981	981	0
195	20250124	154000	99519934	981	981	981	981	0
196	20250124	153900	99519934	981	981	981	981	0
197	20250124	153800	99519934	981	981	981	981	0
198	20250124	153700	99519934	981	981	981	981	0
199	20250124	153600	99519934	981	981	981	981	0
200	20250124	153500	99519934	981	981	981	981	0
201	20250124	153400	99519934	981	981	981	981	0
202	20250124	153300	99519934	981	981	981	981	0
203	20250124	153200	99519934	981	981	981	981	0
204	20250124	153100	99519934	981	981	981	981	0
205	20250124	153000	99519934	981	981	981	981	674
206	20250124	152900	98858740	979	979	979	979	0
207	20250124	152800	98858740	979	979	979	979	0
208	20250124	152700	98858740	979	979	979	979	0
209	20250124	152600	98858740	979	979	979	979	0
210	20250124	152500	98858740	979	979	979	979	0
211	20250124	152400	98858740	979	979	979	979	0
212	20250124	152300	98858740	979	979	979	979	0
213	20250124	152200	98858740	979	979	979	979	0
214	20250124	152100	98858740	979	979	979	979	0
215	20250124	152000	98858740	979	979	979	979	0
216	20250124	151900	98858740	979	979	979	979	30
217	20250124	151800	98829370	979	979	979	979	0
218	20250124	151700	98829370	979	979	979	979	0
219	20250124	151600	98829370	979	979	979	979	0
220	20250124	151500	98829370	979	979	979	979	0
221	20250124	151400	98829370	979	979	979	979	100
222	20250124	151300	98731470	979	982	982	979	188
223	20250124	151200	98547205	981	981	981	981	0
224	20250124	151100	98547205	981	982	982	981	41
225	20250124	151000	98506982	982	982	982	982	0
226	20250124	150900	98506982	982	989	989	982	100
227	20250124	150800	98408663	990	992	992	990	3
228	20250124	150700	98405690	992	984	993	984	194
229	20250124	150600	98214764	983	992	994	983	54
230	20250124	150500	98161477	993	993	993	993	2
231	20250124	150400	98159491	987	987	987	987	0
232	20250124	150300	98159491	987	987	987	987	0
233	20250124	150200	98159491	987	987	987	987	0
234	20250124	150100	98159491	987	987	987	987	0
235	20250124	150000	98159491	987	987	987	987	2
236	20250124	145900	98157517	988	988	988	988	0
237	20250124	145800	98157517	988	988	988	988	0
238	20250124	145700	98157517	988	994	994	988	10
239	20250124	145600	98147600	995	995	995	995	505
240	20250124	145500	97645125	995	995	995	995	0
241	20250124	145400	97645125	995	995	995	995	0
242	20250124	145300	97645125	995	995	995	995	3
243	20250124	145200	97642140	995	999	999	995	964
244	20250124	145100	96682791	996	996	996	996	0
245	20250124	145000	96682791	996	996	996	996	0
246	20250124	144900	96682791	996	996	996	996	0
247	20250124	144800	96682791	996	996	996	996	0
248	20250124	144700	96682791	996	996	996	996	0
249	20250124	144600	96682791	996	996	996	996	0
250	20250124	144500	96682791	996	996	996	996	0
251	20250124	144400	96682791	996	996	996	996	0
252	20250124	144300	96682791	996	996	996	996	0
253	20250124	144200	96682791	996	996	996	996	0
254	20250124	144100	96682791	996	996	996	996	0
255	20250124	144000	96682791	996	996	996	996	0
256	20250124	143900	96682791	996	996	996	996	0
257	20250124	143800	96682791	996	996	996	996	0
258	20250124	143700	96682791	996	996	996	996	0
259	20250124	143600	96682791	996	996	996	996	0
260	20250124	143500	96682791	996	996	996	996	0
261	20250124	143400	96682791	996	996	996	996	0
262	20250124	143300	96682791	996	996	996	996	0
263	20250124	143200	96682791	996	996	996	996	0
264	20250124	143100	96682791	996	996	996	996	0
265	20250124	143000	96682791	996	999	999	996	50
266	20250124	142900	96632982	996	996	996	996	0
267	20250124	142800	96632982	996	996	996	996	0
268	20250124	142700	96632982	996	996	996	996	0
269	20250124	142600	96632982	996	999	999	996	5
270	20250124	142500	96627996	996	996	996	996	0
271	20250124	142400	96627996	996	996	996	996	1
272	20250124	142300	96627000	999	998	999	983	348
273	20250124	142200	96284627	990	990	990	990	0
274	20250124	142100	96284627	990	999	999	990	3327
275	20250124	142000	92990726	1000	1000	1000	1000	4
276	20250124	141900	92986726	1001	1001	1001	1001	3
277	20250124	141800	92983723	1002	1005	1005	1002	921
278	20250124	141700	92059957	1003	1005	1005	1003	5
279	20250124	141600	92054939	1003	1005	1005	1003	140
280	20250124	141500	91914479	1006	1010	1010	1006	199
281	20250124	141400	91714274	1012	1007	1012	1006	5836
282	20250124	141300	85836597	1010	1003	1012	1001	1641
283	20250124	141200	84190083	1004	997	1005	997	8780
284	20250124	141100	75398370	997	997	997	997	50
285	20250124	141000	75348520	997	996	997	996	10
286	20250124	140900	75338557	995	995	995	995	0
287	20250124	140800	75338557	995	995	995	995	0
288	20250124	140700	75338557	995	995	995	995	0
289	20250124	140600	75338557	995	995	995	995	445
290	20250124	140500	74895782	995	995	995	995	0
291	20250124	140400	74895782	995	995	995	995	0
292	20250124	140300	74895782	995	995	995	995	0
293	20250124	140200	74895782	995	994	995	994	100
294	20250124	140100	74796283	995	995	995	995	0
295	20250124	140000	74796283	995	989	995	989	4089
296	20250124	135900	70741404	989	989	989	989	0
297	20250124	135800	70741404	989	990	990	989	2
298	20250124	135700	70739425	988	988	988	988	0
299	20250124	135600	70739425	988	988	988	988	1
300	20250124	135500	70738437	990	984	991	984	5640
301	20250124	135400	65172715	983	983	983	983	65
302	20250124	135300	65108820	984	984	984	984	0
303	20250124	135200	65108820	984	983	984	983	528
304	20250124	135100	64589743	984	984	984	984	0
305	20250124	135000	64589743	984	983	984	983	63
306	20250124	134900	64527805	984	984	984	984	0
307	20250124	134800	64527805	984	984	984	984	1
308	20250124	134700	64526821	984	984	984	984	0
309	20250124	134600	64526821	984	984	984	984	0
310	20250124	134500	64526821	984	984	984	984	0
311	20250124	134400	64526821	984	984	984	984	0
312	20250124	134300	64526821	984	984	984	984	21
313	20250124	134200	64506157	984	984	984	984	15
314	20250124	134100	64491397	984	984	984	984	0
315	20250124	134000	64491397	984	984	984	984	50
316	20250124	133900	64442197	984	984	984	984	100
317	20250124	133800	64343797	984	984	984	984	0
318	20250124	133700	64343797	984	981	984	981	486
319	20250124	133600	63866764	981	981	981	981	10
320	20250124	133500	63856954	981	981	981	981	10
321	20250124	133400	63847144	979	979	979	979	0
322	20250124	133300	63847144	979	979	979	979	192
323	20250124	133200	63659176	979	979	979	979	0
324	20250124	133100	63659176	979	979	979	979	300
325	20250124	133000	63365476	979	975	979	974	881
326	20250124	132900	62504566	973	973	973	973	0
327	20250124	132800	62504566	973	973	973	973	0
328	20250124	132700	62504566	973	973	973	973	0
329	20250124	132600	62504566	973	975	975	973	3
330	20250124	132500	62501645	977	977	977	977	9
331	20250124	132400	62492852	968	968	968	968	0
332	20250124	132300	62492852	968	968	968	968	0
333	20250124	132200	62492852	968	968	968	968	0
334	20250124	132100	62492852	968	970	970	968	99
335	20250124	132000	62397017	967	967	967	967	0
336	20250124	131900	62397017	967	967	967	967	0
337	20250124	131800	62397017	967	967	967	967	0
338	20250124	131700	62397017	967	967	967	967	0
339	20250124	131600	62397017	967	967	967	967	0
340	20250124	131500	62397017	967	967	967	967	0
341	20250124	131400	62397017	967	975	975	967	119
342	20250124	131300	62281901	975	975	975	975	0
343	20250124	131200	62281901	975	977	977	975	16
344	20250124	131100	62266276	977	977	977	977	0
345	20250124	131000	62266276	977	977	977	977	0
346	20250124	130900	62266276	977	977	977	977	0
347	20250124	130800	62266276	977	977	977	977	0
348	20250124	130700	62266276	977	977	977	977	0
349	20250124	130600	62266276	977	977	977	977	0
350	20250124	130500	62266276	977	977	977	977	0
351	20250124	130400	62266276	977	977	977	977	0
352	20250124	130300	62266276	977	977	977	977	1
353	20250124	130200	62265299	978	978	978	978	0
354	20250124	130100	62265299	978	978	978	978	0
355	20250124	130000	62265299	978	978	978	978	0
356	20250124	125900	62265299	978	978	978	978	0
357	20250124	125800	62265299	978	978	978	978	0
358	20250124	125700	62265299	978	978	978	978	0
359	20250124	125600	62265299	978	978	978	978	0
360	20250124	125500	62265299	978	978	978	978	0
361	20250124	125400	62265299	978	978	978	978	0
362	20250124	125300	62265299	978	978	978	978	0
363	20250124	125200	62265299	978	978	978	978	0
364	20250124	125100	62265299	978	978	978	978	0
365	20250124	125000	62265299	978	978	978	978	0
366	20250124	124900	62265299	978	977	978	977	95
367	20250124	124800	62172475	978	978	978	978	1
368	20250124	124700	62171497	978	978	978	978	0
369	20250124	124600	62171497	978	978	978	978	0
370	20250124	124500	62171497	978	978	978	978	1
371	20250124	124400	62170519	979	979	979	979	0
372	20250124	124300	62170519	979	979	979	979	0
373	20250124	124200	62170519	979	979	979	979	0
374	20250124	124100	62170519	979	979	979	979	0
375	20250124	124000	62170519	979	979	979	979	0
376	20250124	123900	62170519	979	979	979	979	7
377	20250124	123800	62163666	979	979	979	979	0
378	20250124	123700	62163666	979	979	979	979	0
379	20250124	123600	62163666	979	979	979	979	0
380	20250124	123500	62163666	979	978	979	978	11
381	20250124	123400	62152907	978	978	978	978	0
382	20250124	123300	62152907	978	978	978	978	0
383	20250124	123200	62152907	978	978	978	978	0
384	20250124	123100	62152907	978	978	978	978	0
385	20250124	123000	62152907	978	978	978	978	8
386	20250124	122900	62145083	979	979	979	979	0
387	20250124	122800	62145083	979	979	979	979	0
388	20250124	122700	62145083	979	979	979	979	0
389	20250124	122600	62145083	979	979	979	979	0
390	20250124	122500	62145083	979	978	979	978	3
391	20250124	122400	62142148	978	979	979	978	7
392	20250124	122300	62135296	978	978	978	978	0
393	20250124	122200	62135296	978	978	978	978	1
394	20250124	122100	62134318	978	978	978	978	1
395	20250124	122000	62133340	979	976	979	976	240
396	20250124	121900	61899000	977	977	977	977	0
397	20250124	121800	61899000	977	977	977	977	0
398	20250124	121700	61899000	977	977	977	977	0
399	20250124	121600	61899000	977	977	977	977	0
400	20250124	121500	61899000	977	977	977	977	0
401	20250124	121400	61899000	977	977	977	977	13
402	20250124	121300	61886299	978	978	978	978	0
403	20250124	121200	61886299	978	978	978	978	1
404	20250124	121100	61885321	979	979	979	979	0
405	20250124	121000	61885321	979	979	979	979	0
406	20250124	120900	61885321	979	977	979	977	20
407	20250124	120800	61865777	977	977	977	977	0
408	20250124	120700	61865777	977	977	977	977	0
409	20250124	120600	61865777	977	977	977	977	1
410	20250124	120500	61864800	975	975	975	975	0
411	20250124	120400	61864800	975	975	975	975	0
412	20250124	120300	61864800	975	975	975	975	1
413	20250124	120200	61863825	975	975	975	975	0
414	20250124	120100	61863825	975	975	975	975	0
415	20250124	120000	61863825	975	975	975	975	0
416	20250124	115900	61863825	975	975	975	975	1
417	20250124	115800	61862850	973	973	973	973	1
418	20250124	115700	61861877	971	971	971	971	0
419	20250124	115600	61861877	971	971	971	971	0
420	20250124	115500	61861877	971	971	971	971	0
421	20250124	115400	61861877	971	971	971	971	0
422	20250124	115300	61861877	971	975	975	971	4
423	20250124	115200	61857986	964	964	964	964	0
424	20250124	115100	61857986	964	964	964	964	0
425	20250124	115000	61857986	964	964	964	964	0
426	20250124	114900	61857986	964	964	964	964	0
427	20250124	114800	61857986	964	964	964	964	0
428	20250124	114700	61857986	964	964	964	964	0
429	20250124	114600	61857986	964	964	964	964	0
430	20250124	114500	61857986	964	964	964	964	0
431	20250124	114400	61857986	964	967	967	964	81
432	20250124	114300	61779883	982	982	982	982	200
433	20250124	114200	61583483	982	973	982	973	14679
434	20250124	114100	47190760	968	968	968	968	47
435	20250124	114000	47145264	968	969	969	968	5
436	20250124	113900	47140420	968	969	969	968	7
437	20250124	113800	47133642	970	971	971	970	3
438	20250124	113700	47130731	972	972	972	972	0
439	20250124	113600	47130731	972	972	972	972	0
440	20250124	113500	47130731	972	974	974	972	49
441	20250124	113400	47083011	974	974	974	974	0
442	20250124	113300	47083011	974	974	974	974	0
443	20250124	113200	47083011	974	974	974	974	500
444	20250124	113100	46596011	975	975	975	975	0
445	20250124	113000	46596011	975	975	975	975	0
446	20250124	112900	46596011	975	975	975	975	0
447	20250124	112800	46596011	975	975	975	975	0
448	20250124	112700	46596011	975	975	975	975	0
449	20250124	112600	46596011	975	975	975	975	0
450	20250124	112500	46596011	975	975	975	975	0
451	20250124	112400	46596011	975	975	975	975	23
452	20250124	112300	46573586	975	975	975	975	0
453	20250124	112200	46573586	975	976	976	975	148
454	20250124	112100	46429142	976	976	976	976	0
455	20250124	112000	46429142	976	976	976	976	0
456	20250124	111900	46429142	976	976	976	976	0
457	20250124	111800	46429142	976	976	976	976	0
458	20250124	111700	46429142	976	976	976	976	0
459	20250124	111600	46429142	976	976	976	976	0
460	20250124	111500	46429142	976	976	976	976	83
461	20250124	111400	46348134	977	977	977	977	0
462	20250124	111300	46348134	977	977	977	977	0
463	20250124	111200	46348134	977	977	977	977	1
464	20250124	111100	46347157	978	978	978	978	0
465	20250124	111000	46347157	978	978	978	978	1
466	20250124	110900	46346179	976	976	976	976	779
467	20250124	110800	45585875	976	976	976	976	1
468	20250124	110700	45584899	977	978	978	977	920
469	20250124	110600	44685141	978	978	978	978	82
470	20250124	110500	44604945	978	978	978	978	0
471	20250124	110400	44604945	978	978	978	978	0
472	20250124	110300	44604945	978	978	978	978	0
473	20250124	110200	44604945	978	978	978	978	0
474	20250124	110100	44604945	978	978	978	978	0
475	20250124	110000	44604945	978	978	978	978	0
476	20250124	105900	44604945	978	978	978	978	956
477	20250124	105800	43669977	978	978	978	978	0
478	20250124	105700	43669977	978	979	979	978	70
479	20250124	105600	43601516	980	980	980	980	2
480	20250124	105500	43599556	979	980	980	979	3
481	20250124	105400	43596618	980	981	981	980	23
482	20250124	105300	43574076	982	982	982	982	0
483	20250124	105200	43574076	982	983	983	982	1001
484	20250124	105100	42590094	983	983	983	983	0
485	20250124	105000	42590094	983	983	983	983	1
486	20250124	104900	42589111	984	984	984	984	29
487	20250124	104800	42560575	984	984	984	984	31
488	20250124	104700	42530071	984	984	984	984	1001
489	20250124	104600	41545087	985	985	985	985	0
490	20250124	104500	41545087	985	985	985	985	0
491	20250124	104400	41545087	985	985	985	985	1
492	20250124	104300	41544102	986	986	986	986	0
493	20250124	104200	41544102	986	986	986	986	0
494	20250124	104100	41544102	986	986	986	986	1
495	20250124	104000	41543116	986	986	986	986	0
496	20250124	103900	41543116	986	986	986	986	1066
497	20250124	103800	40492040	986	986	986	986	0
498	20250124	103700	40492040	986	986	986	986	2
499	20250124	103600	40490068	986	986	986	986	0
500	20250124	103500	40490068	986	986	986	986	0
501	20250124	103400	40490068	986	986	986	986	2000
502	20250124	103300	38518068	986	986	986	986	0
503	20250124	103200	38518068	986	986	986	986	0
504	20250124	103100	38518068	986	986	986	986	0
505	20250124	103000	38518068	986	986	986	986	0
506	20250124	102900	38518068	986	986	986	986	0
507	20250124	102800	38518068	986	986	986	986	1
508	20250124	102700	38517082	985	987	987	985	1945
509	20250124	102600	36599312	986	986	986	986	507
510	20250124	102500	36099410	986	986	986	986	539
511	20250124	102400	35567956	986	986	986	986	0
512	20250124	102300	35567956	986	986	986	986	0
513	20250124	102200	35567956	986	987	987	986	5
514	20250124	102100	35563025	986	986	986	986	0
515	20250124	102000	35563025	986	986	986	986	0
516	20250124	101900	35563025	986	986	986	986	0
517	20250124	101800	35563025	986	986	986	986	8
518	20250124	101700	35555137	986	986	986	986	20
519	20250124	101600	35535417	986	986	986	986	1
520	20250124	101500	35534431	986	986	986	986	11
521	20250124	101400	35523585	987	985	987	985	4
522	20250124	101300	35519642	986	986	986	986	0
523	20250124	101200	35519642	986	986	986	986	0
524	20250124	101100	35519642	986	987	987	986	3
525	20250124	101000	35516683	988	987	988	986	816
526	20250124	100900	34711274	987	987	987	987	203
527	20250124	100800	34510913	988	988	988	988	0
528	20250124	100700	34510913	988	988	988	988	0
529	20250124	100600	34510913	988	989	989	988	15
530	20250124	100500	34496091	989	987	989	987	7
531	20250124	100400	34489178	988	990	990	988	151
532	20250124	100300	34339692	990	990	991	990	1172
533	20250124	100200	33179411	990	989	990	989	501
534	20250124	100100	32683921	988	991	991	988	1005
535	20250124	100000	31689972	990	989	992	989	121
536	20250124	095900	31569952	990	983	990	983	9904
537	20250124	095800	21785568	983	982	983	982	555
538	20250124	095700	21240503	977	977	977	977	0
539	20250124	095600	21240503	977	977	977	977	6
540	20250124	095500	21234641	977	977	977	977	0
541	20250124	095400	21234641	977	975	977	975	497
542	20250124	095300	20750062	975	975	975	975	4
543	20250124	095200	20746162	975	975	975	975	0
544	20250124	095100	20746162	975	975	975	975	0
545	20250124	095000	20746162	975	975	975	975	1
546	20250124	094900	20745187	974	974	974	974	0
547	20250124	094800	20745187	974	974	974	974	0
548	20250124	094700	20745187	974	974	974	974	0
549	20250124	094600	20745187	974	974	974	974	3
550	20250124	094500	20742265	974	974	974	974	0
551	20250124	094400	20742265	974	974	974	974	0
552	20250124	094300	20742265	974	974	974	974	2
553	20250124	094200	20740317	983	983	983	983	0
554	20250124	094100	20740317	983	983	983	983	0
555	20250124	094000	20740317	983	979	983	979	3
556	20250124	093900	20737376	978	978	978	978	50
557	20250124	093800	20688476	978	978	978	978	100
558	20250124	093700	20590676	977	977	977	977	639
559	20250124	093600	19966373	977	977	977	977	0
560	20250124	093500	19966373	977	977	977	977	50
561	20250124	093400	19917523	977	977	977	977	2
562	20250124	093300	19915569	977	977	977	977	307
563	20250124	093200	19615630	977	978	978	976	4
564	20250124	093100	19611722	978	976	979	974	877
565	20250124	093000	18757499	974	976	976	974	1425
566	20250124	092900	17369542	977	978	978	977	3
567	20250124	092800	17366609	979	979	979	979	0
568	20250124	092700	17366609	979	979	979	979	1
569	20250124	092600	17365630	978	980	980	978	2
570	20250124	092500	17363672	974	974	974	974	100
571	20250124	092400	17266272	974	974	974	974	0
572	20250124	092300	17266272	974	982	982	974	615
573	20250124	092200	16666438	982	983	983	982	2
574	20250124	092100	16664473	984	986	986	984	7
575	20250124	092000	16657580	985	986	986	985	1353
576	20250124	091900	15324101	986	986	986	986	310
577	20250124	091800	15018441	986	986	986	986	80
578	20250124	091700	14939561	986	986	986	986	93
579	20250124	091600	14847863	986	986	986	986	0
580	20250124	091500	14847863	986	978	987	978	5717
581	20250124	091400	9240228	978	979	979	977	3493
582	20250124	091300	5824074	978	968	978	968	52
583	20250124	091200	5773727	969	971	971	964	9
584	20250124	091100	5765014	950	979	979	950	101
585	20250124	091000	5668558	979	980	980	979	2
586	20250124	090900	5666599	979	972	979	972	8
587	20250124	090800	5658809	973	972	973	967	8
588	20250124	090700	5651038	973	984	984	950	63
589	20250124	090600	5590677	984	986	986	984	4059
590	20250124	090500	1588506	989	989	989	989	1
591	20250124	090400	1587517	979	969	979	969	163
592	20250124	090300	1429541	979	968	979	968	56
593	20250124	090200	1375268	960	949	960	949	1396
594	20250124	090100	49347	948	948	948	948	1
595	20250124	090000	48399	949	949	949	949	51