KissMeData/008040/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	185100	122309954	975	975	975	975	772
3	20250107	185000	122309954	975	975	975	975	0
4	20250107	184900	122309954	975	975	975	975	0
5	20250107	184800	122309954	975	975	975	975	0
6	20250107	184700	122309954	975	975	975	975	0
7	20250107	184600	122309954	975	975	975	975	0
8	20250107	184500	122309954	975	975	975	975	0
9	20250107	184400	122309954	975	975	975	975	0
10	20250107	184300	122309954	975	975	975	975	0
11	20250107	184200	122309954	975	975	975	975	0
12	20250107	184100	122309954	975	975	975	975	0
13	20250107	184000	122309954	975	975	975	975	0
14	20250107	183900	122309954	975	975	975	975	0
15	20250107	183800	122309954	975	975	975	975	0
16	20250107	183700	122309954	975	975	975	975	0
17	20250107	183600	122309954	975	975	975	975	0
18	20250107	183500	122309954	975	975	975	975	0
19	20250107	183400	122309954	975	975	975	975	0
20	20250107	183300	122309954	975	975	975	975	0
21	20250107	183200	122309954	975	975	975	975	0
22	20250107	183100	122309954	975	975	975	975	0
23	20250107	183000	122309954	975	975	975	975	0
24	20250107	182900	122309954	975	975	975	975	0
25	20250107	182800	122309954	975	975	975	975	0
26	20250107	182700	122309954	975	975	975	975	0
27	20250107	182600	122309954	975	975	975	975	0
28	20250107	182500	122309954	975	975	975	975	0
29	20250107	182400	122309954	975	975	975	975	0
30	20250107	182300	122309954	975	975	975	975	0
31	20250107	182200	122309954	975	975	975	975	0
32	20250107	182100	122309954	975	975	975	975	772
33	20250107	182000	122309954	975	975	975	975	0
34	20250107	181900	122309954	975	975	975	975	0
35	20250107	181800	122309954	975	975	975	975	0
36	20250107	181700	122309954	975	975	975	975	0
37	20250107	181600	122309954	975	975	975	975	0
38	20250107	181500	122309954	975	975	975	975	0
39	20250107	181400	122309954	975	975	975	975	0
40	20250107	181300	122309954	975	975	975	975	0
41	20250107	181200	122309954	975	975	975	975	0
42	20250107	181100	122309954	975	975	975	975	0
43	20250107	181000	122309954	975	975	975	975	0
44	20250107	180900	122309954	975	975	975	975	0
45	20250107	180800	122309954	975	975	975	975	0
46	20250107	180700	122309954	975	975	975	975	0
47	20250107	180600	122309954	975	975	975	975	0
48	20250107	180500	122309954	975	975	975	975	0
49	20250107	180400	122309954	975	975	975	975	0
50	20250107	180300	122309954	975	975	975	975	0
51	20250107	180200	122309954	975	975	975	975	0
52	20250107	180100	122309954	975	975	975	975	0
53	20250107	180000	122309954	975	975	975	975	0
54	20250107	175900	122309954	975	975	975	975	0
55	20250107	175800	122309954	975	975	975	975	0
56	20250107	175700	122309954	975	975	975	975	0
57	20250107	175600	122309954	975	975	975	975	0
58	20250107	175500	122309954	975	975	975	975	0
59	20250107	175400	122309954	975	975	975	975	0
60	20250107	175300	122309954	975	975	975	975	0
61	20250107	175200	122309954	975	975	975	975	0
62	20250107	175100	122309954	975	975	975	975	772
63	20250107	175000	122309954	975	975	975	975	0
64	20250107	174900	122309954	975	975	975	975	0
65	20250107	174800	122309954	975	975	975	975	0
66	20250107	174700	122309954	975	975	975	975	0
67	20250107	174600	122309954	975	975	975	975	0
68	20250107	174500	122309954	975	975	975	975	0
69	20250107	174400	122309954	975	975	975	975	0
70	20250107	174300	122309954	975	975	975	975	0
71	20250107	174200	122309954	975	975	975	975	0
72	20250107	174100	122309954	975	975	975	975	0
73	20250107	174000	122309954	975	975	975	975	0
74	20250107	173900	122309954	975	975	975	975	0
75	20250107	173800	122309954	975	975	975	975	0
76	20250107	173700	122309954	975	975	975	975	0
77	20250107	173600	122309954	975	975	975	975	0
78	20250107	173500	122309954	975	975	975	975	0
79	20250107	173400	122309954	975	975	975	975	0
80	20250107	173300	122309954	975	975	975	975	0
81	20250107	173200	122309954	975	975	975	975	0
82	20250107	173100	122309954	975	975	975	975	0
83	20250107	173000	122309954	975	975	975	975	0
84	20250107	172900	122309954	975	975	975	975	0
85	20250107	172800	122309954	975	975	975	975	0
86	20250107	172700	122309954	975	975	975	975	0
87	20250107	172600	122309954	975	975	975	975	0
88	20250107	172500	122309954	975	975	975	975	0
89	20250107	172400	122309954	975	975	975	975	0
90	20250107	172300	122309954	975	975	975	975	0
91	20250107	172200	122309954	975	975	975	975	0
92	20250107	172100	122309954	975	975	975	975	772
93	20250107	172000	122309954	975	975	975	975	0
94	20250107	171900	122309954	975	975	975	975	0
95	20250107	171800	122309954	975	975	975	975	0
96	20250107	171700	122309954	975	975	975	975	0
97	20250107	171600	122309954	975	975	975	975	0
98	20250107	171500	122309954	975	975	975	975	0
99	20250107	171400	122309954	975	975	975	975	0
100	20250107	171300	122309954	975	975	975	975	0
101	20250107	171200	122309954	975	975	975	975	0
102	20250107	171100	122309954	975	975	975	975	0
103	20250107	171000	122309954	975	975	975	975	0
104	20250107	170900	122309954	975	975	975	975	0
105	20250107	170800	122309954	975	975	975	975	0
106	20250107	170700	122309954	975	975	975	975	0
107	20250107	170600	122309954	975	975	975	975	0
108	20250107	170500	122309954	975	975	975	975	0
109	20250107	170400	122309954	975	975	975	975	0
110	20250107	170300	122309954	975	975	975	975	0
111	20250107	170200	122309954	975	975	975	975	0
112	20250107	170100	122309954	975	975	975	975	0
113	20250107	170000	122309954	975	975	975	975	0
114	20250107	165900	122309954	975	975	975	975	0
115	20250107	165800	122309954	975	975	975	975	0
116	20250107	165700	122309954	975	975	975	975	0
117	20250107	165600	122309954	975	975	975	975	0
118	20250107	165500	122309954	975	975	975	975	0
119	20250107	165400	122309954	975	975	975	975	0
120	20250107	165300	122309954	975	975	975	975	0
121	20250107	165200	122309954	975	975	975	975	0
122	20250107	165100	122309954	975	975	975	975	772
123	20250107	165000	122309954	975	975	975	975	0
124	20250107	164900	122309954	975	975	975	975	0
125	20250107	164800	122309954	975	975	975	975	0
126	20250107	164700	122309954	975	975	975	975	0
127	20250107	164600	122309954	975	975	975	975	0
128	20250107	164500	122309954	975	975	975	975	0
129	20250107	164400	122309954	975	975	975	975	0
130	20250107	164300	122309954	975	975	975	975	0
131	20250107	164200	122309954	975	975	975	975	0
132	20250107	164100	122309954	975	975	975	975	0
133	20250107	164000	122309954	975	975	975	975	0
134	20250107	163900	122309954	975	975	975	975	0
135	20250107	163800	122309954	975	975	975	975	0
136	20250107	163700	122309954	975	975	975	975	0
137	20250107	163600	122309954	975	975	975	975	0
138	20250107	163500	122309954	975	975	975	975	0
139	20250107	163400	122309954	975	975	975	975	0
140	20250107	163300	122309954	975	975	975	975	0
141	20250107	163200	122309954	975	975	975	975	0
142	20250107	163100	122309954	975	975	975	975	0
143	20250107	163000	122309954	975	975	975	975	0
144	20250107	162900	122309954	975	975	975	975	0
145	20250107	162800	122309954	975	975	975	975	0
146	20250107	162700	122309954	975	975	975	975	0
147	20250107	162600	122309954	975	975	975	975	0
148	20250107	162500	122309954	975	975	975	975	0
149	20250107	162400	122309954	975	975	975	975	0
150	20250107	162300	122309954	975	975	975	975	0
151	20250107	162200	122309954	975	975	975	975	0
152	20250107	162100	122309954	975	975	975	975	772
153	20250107	162000	122309954	975	975	975	975	0
154	20250107	161900	122309954	975	975	975	975	0
155	20250107	161800	122309954	975	975	975	975	0
156	20250107	161700	122309954	975	975	975	975	0
157	20250107	161600	122309954	975	975	975	975	0
158	20250107	161500	122309954	975	975	975	975	0
159	20250107	161400	122309954	975	975	975	975	0
160	20250107	161300	122309954	975	975	975	975	0
161	20250107	161200	122309954	975	975	975	975	0
162	20250107	161100	122309954	975	975	975	975	0
163	20250107	161000	122309954	975	975	975	975	0
164	20250107	160900	122309954	975	975	975	975	0
165	20250107	160800	122309954	975	975	975	975	0
166	20250107	160700	122309954	975	975	975	975	0
167	20250107	160600	122309954	975	975	975	975	0
168	20250107	160500	122309954	975	975	975	975	0
169	20250107	160400	122309954	975	975	975	975	0
170	20250107	160300	122309954	975	975	975	975	0
171	20250107	160200	122309954	975	975	975	975	0
172	20250107	160100	122309954	975	975	975	975	0
173	20250107	160000	122309954	975	975	975	975	0
174	20250107	155900	122309954	975	975	975	975	0
175	20250107	155800	122309954	975	975	975	975	0
176	20250107	155700	122309954	975	975	975	975	0
177	20250107	155600	122309954	975	975	975	975	0
178	20250107	155500	122309954	975	975	975	975	0
179	20250107	155400	122309954	975	975	975	975	0
180	20250107	155300	122309954	975	975	975	975	0
181	20250107	155200	122309954	975	975	975	975	0
182	20250107	155100	122309954	975	975	975	975	772
183	20250107	155000	122309954	975	975	975	975	0
184	20250107	154900	122309954	975	975	975	975	0
185	20250107	154800	122309954	975	975	975	975	0
186	20250107	154700	122309954	975	975	975	975	0
187	20250107	154600	122309954	975	975	975	975	0
188	20250107	154500	122309954	975	975	975	975	0
189	20250107	154400	122309954	975	975	975	975	0
190	20250107	154300	122309954	975	975	975	975	0
191	20250107	154200	122309954	975	975	975	975	0
192	20250107	154100	122309954	975	975	975	975	0
193	20250107	154000	122309954	975	975	975	975	0
194	20250107	153900	122309954	975	975	975	975	0
195	20250107	153800	122309954	975	975	975	975	0
196	20250107	153700	122309954	975	975	975	975	0
197	20250107	153600	122309954	975	975	975	975	0
198	20250107	153500	122309954	975	975	975	975	0
199	20250107	153400	122309954	975	975	975	975	0
200	20250107	153300	122309954	975	975	975	975	0
201	20250107	153200	122309954	975	975	975	975	0
202	20250107	153100	122309954	975	975	975	975	0
203	20250107	153000	122309954	975	975	975	975	772
204	20250107	152900	121557254	974	974	974	974	0
205	20250107	152800	121557254	974	974	974	974	0
206	20250107	152700	121557254	974	974	974	974	0
207	20250107	152600	121557254	974	974	974	974	0
208	20250107	152500	121557254	974	974	974	974	0
209	20250107	152400	121557254	974	974	974	974	0
210	20250107	152300	121557254	974	974	974	974	0
211	20250107	152200	121557254	974	974	974	974	0
212	20250107	152100	121557254	974	974	974	974	0
213	20250107	152000	121557254	974	974	974	974	0
214	20250107	151900	121557254	974	974	974	971	1095
215	20250107	151800	120493919	972	974	974	972	88
216	20250107	151700	120408373	974	972	974	972	578
217	20250107	151600	119846555	975	972	975	971	2625
218	20250107	151500	117297537	975	975	975	975	0
219	20250107	151400	117297537	975	974	975	974	103
220	20250107	151300	117197214	975	975	975	975	0
221	20250107	151200	117197214	975	974	975	974	12
222	20250107	151100	117185525	975	975	975	975	0
223	20250107	151000	117185525	975	975	975	975	0
224	20250107	150900	117185525	975	975	975	975	0
225	20250107	150800	117185525	975	975	975	975	0
226	20250107	150700	117185525	975	975	975	975	0
227	20250107	150600	117185525	975	975	975	975	0
228	20250107	150500	117185525	975	971	975	971	432
229	20250107	150400	116764563	974	971	974	971	3
230	20250107	150300	116761647	974	974	974	974	0
231	20250107	150200	116761647	974	974	974	974	0
232	20250107	150100	116761647	974	974	974	974	0
233	20250107	150000	116761647	974	971	974	971	5
234	20250107	145900	116756789	974	974	974	974	0
235	20250107	145800	116756789	974	971	974	971	7
236	20250107	145700	116749985	974	973	974	973	8
237	20250107	145600	116742200	971	974	974	971	23
238	20250107	145500	116719807	974	974	974	974	0
239	20250107	145400	116719807	974	971	974	971	11
240	20250107	145300	116709112	974	974	974	974	0
241	20250107	145200	116709112	974	974	974	974	0
242	20250107	145100	116709112	974	973	974	973	112
243	20250107	145000	116600133	971	973	973	971	103
244	20250107	144900	116499920	973	973	973	973	0
245	20250107	144800	116499920	973	972	973	972	5
246	20250107	144700	116495059	973	971	973	971	11
247	20250107	144600	116484369	974	974	974	974	0
248	20250107	144500	116484369	974	974	974	974	0
249	20250107	144400	116484369	974	971	974	971	6
250	20250107	144300	116478540	975	975	975	975	0
251	20250107	144200	116478540	975	973	975	971	4001
252	20250107	144100	112588165	973	974	975	973	9
253	20250107	144000	112579402	975	975	975	975	0
254	20250107	143900	112579402	975	975	975	975	0
255	20250107	143800	112579402	975	974	975	973	9
256	20250107	143700	112570637	975	975	975	975	0
257	20250107	143600	112570637	975	973	975	973	6
258	20250107	143500	112564797	975	975	975	975	0
259	20250107	143400	112564797	975	974	975	974	5
260	20250107	143300	112559926	975	974	975	974	162
261	20250107	143200	112402137	974	974	974	973	105
262	20250107	143100	112299871	974	972	974	972	160
263	20250107	143000	112144345	974	974	974	974	0
264	20250107	142900	112144345	974	972	974	972	68
265	20250107	142800	112078247	974	974	974	974	0
266	20250107	142700	112078247	974	972	974	972	11
267	20250107	142600	112067547	974	974	974	974	0
268	20250107	142500	112067547	974	974	974	974	0
269	20250107	142400	112067547	974	974	974	974	5
270	20250107	142300	112062677	975	972	975	972	5
271	20250107	142200	112057814	975	975	975	975	0
272	20250107	142100	112057814	975	974	975	973	163
273	20250107	142000	111899207	975	973	975	973	4
274	20250107	141900	111895313	975	975	975	975	0
275	20250107	141800	111895313	975	974	975	974	72
276	20250107	141700	111825184	973	973	973	973	9
277	20250107	141600	111816427	975	975	975	975	0
278	20250107	141500	111816427	975	975	975	974	21
279	20250107	141400	111795960	975	973	975	973	20
280	20250107	141300	111776472	975	974	975	974	9
281	20250107	141200	111767705	975	975	975	975	0
282	20250107	141100	111767705	975	973	975	973	161
283	20250107	141000	111611046	975	975	975	975	0
284	20250107	140900	111611046	975	975	975	975	1
285	20250107	140800	111610071	972	973	975	972	11
286	20250107	140700	111599368	975	974	975	974	2
287	20250107	140600	111597419	975	974	975	974	9
288	20250107	140500	111588652	975	974	975	973	22
289	20250107	140400	111567226	974	974	975	974	392
290	20250107	140300	111185417	975	975	975	975	0
291	20250107	140200	111185417	975	973	975	973	4
292	20250107	140100	111181523	975	974	975	974	5
293	20250107	140000	111176652	975	975	975	975	0
294	20250107	135900	111176652	975	972	975	972	6
295	20250107	135800	111170817	975	974	975	974	5
296	20250107	135700	111165946	975	975	975	975	0
297	20250107	135600	111165946	975	972	975	972	5
298	20250107	135500	111161083	975	972	975	972	226
299	20250107	135400	110941404	973	973	973	973	4
300	20250107	135300	110937512	974	972	974	972	140
301	20250107	135200	110801158	974	974	974	973	928
302	20250107	135100	109897293	972	972	972	972	0
303	20250107	135000	109897293	972	972	975	972	19
304	20250107	134900	109878822	975	975	975	975	90
305	20250107	134800	109791072	975	973	975	973	5
306	20250107	134700	109786205	972	972	974	972	125
307	20250107	134600	109664703	974	974	974	974	100
308	20250107	134500	109567303	974	974	974	974	0
309	20250107	134400	109567303	974	974	974	974	5
310	20250107	134300	109562433	972	972	972	972	3
311	20250107	134200	109559517	975	975	975	975	1
312	20250107	134100	109558542	970	974	975	970	10
313	20250107	134000	109548821	974	972	974	972	205
314	20250107	133900	109349537	970	971	971	970	2068
315	20250107	133800	107341750	972	972	972	971	16
316	20250107	133700	107326202	971	972	972	971	4867
317	20250107	133600	102600344	972	972	972	972	0
318	20250107	133500	102600344	972	972	972	972	544
319	20250107	133400	102071576	972	972	972	972	3
320	20250107	133300	102068660	972	972	972	972	0
321	20250107	133200	102068660	972	972	972	972	5
322	20250107	133100	102063800	974	974	974	974	4
323	20250107	133000	102059904	975	975	975	975	0
324	20250107	132900	102059904	975	972	975	972	8
325	20250107	132800	102052116	974	974	974	974	0
326	20250107	132700	102052116	974	974	974	974	4
327	20250107	132600	102048220	975	975	975	975	3
328	20250107	132500	102045295	972	975	975	972	7
329	20250107	132400	102038479	974	975	975	974	8
330	20250107	132300	102030683	972	972	972	972	4
331	20250107	132200	102026795	975	975	975	975	0
332	20250107	132100	102026795	975	975	975	975	0
333	20250107	132000	102026795	975	972	975	972	13
334	20250107	131900	102014136	975	974	975	974	565
335	20250107	131800	101463825	975	975	975	975	0
336	20250107	131700	101463825	975	975	975	975	0
337	20250107	131600	101463825	975	972	975	972	6
338	20250107	131500	101457984	975	975	975	975	0
339	20250107	131400	101457984	975	972	975	972	10
340	20250107	131300	101448257	974	974	974	974	0
341	20250107	131200	101448257	974	974	974	974	0
342	20250107	131100	101448257	974	974	974	974	4
343	20250107	131000	101444361	972	972	972	972	4
344	20250107	130900	101440473	975	975	975	975	0
345	20250107	130800	101440473	975	975	975	975	0
346	20250107	130700	101440473	975	972	975	972	18
347	20250107	130600	101422948	974	974	974	974	1
348	20250107	130500	101421974	972	972	972	972	0
349	20250107	130400	101421974	972	972	972	972	5
350	20250107	130300	101417114	975	974	975	974	101
351	20250107	130200	101318739	974	974	974	973	119
352	20250107	130100	101202916	973	973	973	973	174
353	20250107	130000	101033614	972	973	973	972	5
354	20250107	125900	101028753	973	973	973	973	1
355	20250107	125800	101027780	972	972	973	972	331
356	20250107	125700	100705747	972	974	974	972	96
357	20250107	125600	100612433	972	972	972	972	5
358	20250107	125500	100607573	974	974	974	974	1
359	20250107	125400	100606599	974	973	974	973	6
360	20250107	125300	100600759	974	974	974	974	1
361	20250107	125200	100599785	971	971	971	971	4
362	20250107	125100	100595901	974	974	974	974	1
363	20250107	125000	100594927	974	972	974	972	5881
364	20250107	124900	94878575	972	974	974	972	4
365	20250107	124800	94874685	974	974	974	974	0
366	20250107	124700	94874685	974	973	975	973	1113
367	20250107	124600	93791733	975	973	975	973	41
368	20250107	124500	93751836	975	974	975	974	90
369	20250107	124400	93664174	973	972	973	972	877
370	20250107	124300	92810857	973	972	973	972	5
371	20250107	124200	92805996	973	972	973	972	4151
372	20250107	124100	88771223	973	972	973	972	84
373	20250107	124000	88689574	971	970	971	970	6
374	20250107	123900	88683750	972	972	972	972	1
375	20250107	123800	88682778	972	972	972	972	1
376	20250107	123700	88681806	970	972	972	970	11
377	20250107	123600	88671128	972	972	972	972	0
378	20250107	123500	88671128	972	972	972	972	201
379	20250107	123400	88475756	972	971	972	970	25
380	20250107	123300	88451468	972	972	972	972	15
381	20250107	123200	88436888	972	972	972	972	0
382	20250107	123100	88436888	972	969	972	969	9
383	20250107	123000	88428153	972	969	972	969	502
384	20250107	122900	87941709	970	970	970	970	18
385	20250107	122800	87924249	968	970	970	968	6
386	20250107	122700	87918439	970	969	970	969	6
387	20250107	122600	87912623	970	971	971	969	1014
388	20250107	122500	86929051	968	968	968	968	4
389	20250107	122400	86925179	971	971	971	971	1
390	20250107	122300	86924208	972	972	972	972	1
391	20250107	122200	86923236	969	973	973	969	11682
392	20250107	122100	75593282	971	971	971	971	3
393	20250107	122000	75590369	973	973	973	973	1
394	20250107	121900	75589396	974	971	974	971	5
395	20250107	121800	75584538	972	974	974	972	27
396	20250107	121700	75558292	974	973	974	973	5
397	20250107	121600	75553426	974	972	974	972	6
398	20250107	121500	75547590	973	973	974	973	41
399	20250107	121400	75507696	974	973	974	973	6
400	20250107	121300	75501856	974	971	974	970	2958
401	20250107	121200	72629638	974	974	974	974	1
402	20250107	121100	72628664	974	974	974	974	1
403	20250107	121000	72627690	974	973	974	971	921
404	20250107	120900	71731170	973	973	973	973	0
405	20250107	120800	71731170	973	973	973	973	201
406	20250107	120700	71535597	973	974	974	971	6
407	20250107	120600	71529766	972	974	974	972	502
408	20250107	120500	71041820	974	974	974	974	0
409	20250107	120400	71041820	974	974	974	974	2
410	20250107	120300	71039872	971	971	975	971	3952
411	20250107	120200	67202476	975	972	975	972	1701
412	20250107	120100	65549101	975	972	975	971	307
413	20250107	120000	65250696	975	972	975	972	4322
414	20250107	115900	61049706	976	976	976	976	1
415	20250107	115800	61048730	976	973	976	972	1004
416	20250107	115700	60071838	976	973	976	973	1992
417	20250107	115600	58133616	977	977	977	977	1
418	20250107	115500	58132639	977	977	977	977	2
419	20250107	115400	58130685	973	973	973	973	3
420	20250107	115300	58127766	978	978	978	978	1
421	20250107	115200	58126788	978	973	978	973	6
422	20250107	115100	58120945	978	978	978	978	1
423	20250107	115000	58119967	979	979	979	979	0
424	20250107	114900	58119967	979	973	979	973	6
425	20250107	114800	58114117	979	974	979	974	23
426	20250107	114700	58091705	979	979	979	978	6
427	20250107	114600	58085835	979	973	979	973	1531
428	20250107	114500	56596080	973	975	975	973	4
429	20250107	114400	56592186	975	975	975	975	1
430	20250107	114300	56591211	976	976	976	973	507
431	20250107	114200	56096394	976	976	976	976	10
432	20250107	114100	56086634	976	976	976	976	15
433	20250107	114000	56071994	976	973	978	973	1396
434	20250107	113900	54713673	978	977	978	976	6
435	20250107	113800	54707811	974	974	974	974	1678
436	20250107	113700	53073439	979	978	979	978	6
437	20250107	113600	53067569	979	977	979	974	101
438	20250107	113500	52968892	975	975	975	975	10
439	20250107	113400	52959142	977	977	977	974	39
440	20250107	113300	52921116	975	978	978	975	17
441	20250107	113200	52904525	975	975	978	975	508
442	20250107	113100	52409222	979	975	979	975	350
443	20250107	113000	52067894	975	975	975	974	6
444	20250107	112900	52062048	976	976	976	976	1
445	20250107	112800	52061072	976	975	976	975	2
446	20250107	112700	52059121	974	975	975	974	11
447	20250107	112600	52048399	977	977	977	977	1
448	20250107	112500	52047422	977	974	977	974	6
449	20250107	112400	52041575	977	977	977	977	1
450	20250107	112300	52040598	978	978	978	978	0
451	20250107	112200	52040598	978	978	978	978	2
452	20250107	112100	52038642	974	976	978	974	308
453	20250107	112000	51737848	977	977	977	977	1
454	20250107	111900	51736871	977	977	977	977	0
455	20250107	111800	51736871	977	973	977	972	1513
456	20250107	111700	50266182	976	973	976	973	2822
457	20250107	111600	47520361	977	977	977	973	6
458	20250107	111500	47514515	977	977	977	977	0
459	20250107	111400	47514515	977	977	977	977	1
460	20250107	111300	47513538	977	978	978	974	1253
461	20250107	111200	46293109	978	978	978	974	16
462	20250107	111100	46277477	978	978	978	978	0
463	20250107	111000	46277477	978	978	978	978	1
464	20250107	110900	46276499	979	979	979	975	5
465	20250107	110800	46271616	979	979	979	979	1
466	20250107	110700	46270637	979	978	979	978	13
467	20250107	110600	46257918	974	976	979	974	1258
468	20250107	110500	45030541	976	976	976	976	1
469	20250107	110400	45029565	976	975	976	975	21
470	20250107	110300	45009089	976	975	976	975	10
471	20250107	110200	44999338	976	976	976	976	11
472	20250107	110100	44988602	976	976	976	976	4
473	20250107	110000	44984698	975	976	976	975	4
474	20250107	105900	44980797	977	976	977	976	857
475	20250107	105800	44144364	977	976	977	976	6
476	20250107	105700	44138507	977	977	977	977	1
477	20250107	105600	44137530	977	977	977	977	7
478	20250107	105500	44130691	978	978	978	978	1
479	20250107	105400	44129713	978	978	978	976	6
480	20250107	105300	44123853	978	978	978	977	1860
481	20250107	105200	42304823	977	977	977	977	1006
482	20250107	105100	41321961	977	976	977	976	503
483	20250107	105000	40830532	977	976	977	976	10
484	20250107	104900	40820767	977	977	977	977	1
485	20250107	104800	40819790	976	976	976	976	405
486	20250107	104700	40424510	976	976	976	976	11
487	20250107	104600	40413774	975	976	976	975	448
488	20250107	104500	39976531	975	976	976	975	5
489	20250107	104400	39971655	975	975	975	975	87
490	20250107	104300	39886830	975	975	975	974	19
491	20250107	104200	39868310	975	976	976	975	1428
492	20250107	104100	38475010	976	976	976	976	2000
493	20250107	104000	36523010	976	975	976	975	30
494	20250107	103900	36493757	974	976	976	974	106
495	20250107	103800	36390311	976	976	976	973	86
496	20250107	103700	36306624	974	975	976	974	501
497	20250107	103600	35818398	975	973	976	973	33
498	20250107	103500	35786272	973	974	976	973	231
499	20250107	103400	35561476	976	975	976	974	354
500	20250107	103300	35216573	975	973	975	973	13
501	20250107	103200	35203917	972	974	975	972	15
502	20250107	103100	35189311	974	974	974	974	1
503	20250107	103000	35188337	974	973	974	972	107
504	20250107	102900	35084132	974	974	974	974	0
505	20250107	102800	35084132	974	973	974	973	41
506	20250107	102700	35044238	974	972	974	972	6
507	20250107	102600	35038402	973	975	975	972	2394
508	20250107	102500	32710341	975	974	975	974	53
509	20250107	102400	32658713	975	975	975	975	2
510	20250107	102300	32656763	973	973	973	972	30
511	20250107	102200	32627578	973	975	975	973	39
512	20250107	102100	32589629	972	973	973	972	14
513	20250107	102000	32576012	976	973	976	973	6273
514	20250107	101900	26472380	977	974	977	974	4382
515	20250107	101800	22204288	975	979	979	975	6108
516	20250107	101700	16247025	979	979	979	979	0
517	20250107	101600	16247025	979	979	979	978	7
518	20250107	101500	16240177	979	979	979	979	1
519	20250107	101400	16239198	977	978	979	977	10
520	20250107	101300	16229420	978	978	978	978	1
521	20250107	101200	16228442	979	977	979	977	7
522	20250107	101100	16221599	979	979	979	979	3
523	20250107	101000	16218662	979	978	979	978	7
524	20250107	100900	16211814	979	978	979	978	6
525	20250107	100800	16205943	979	979	979	979	2
526	20250107	100700	16203985	978	978	979	978	14
527	20250107	100600	16190291	977	978	978	977	113
528	20250107	100500	16079877	979	978	979	978	5
529	20250107	100400	16074985	979	979	979	979	2
530	20250107	100300	16073027	978	980	980	978	31
531	20250107	100200	16042706	980	980	980	980	148
532	20250107	100100	15897666	980	980	980	980	2
533	20250107	100000	15895706	978	978	980	978	31
534	20250107	095900	15865375	980	980	980	980	2
535	20250107	095800	15863415	978	979	979	978	14
536	20250107	095700	15849716	980	980	980	980	1
537	20250107	095600	15848736	980	980	980	980	3
538	20250107	095500	15845796	979	980	980	979	11
539	20250107	095400	15835026	980	980	980	980	0
540	20250107	095300	15835026	980	980	980	980	11
541	20250107	095200	15824246	980	980	980	980	2
542	20250107	095100	15822286	979	980	980	979	121
543	20250107	095000	15703713	980	980	980	980	0
544	20250107	094900	15703713	980	979	980	979	54
545	20250107	094800	15650846	980	980	980	980	1
546	20250107	094700	15649866	980	980	980	980	1
547	20250107	094600	15648886	980	980	980	980	7
548	20250107	094500	15642026	980	980	980	980	1
549	20250107	094400	15641046	980	980	980	980	1
550	20250107	094300	15640066	980	980	980	980	2
551	20250107	094200	15638106	980	980	980	980	0
552	20250107	094100	15638106	980	980	980	980	1
553	20250107	094000	15637126	980	980	980	980	1
554	20250107	093900	15636146	980	980	980	980	2
555	20250107	093800	15634186	980	980	980	980	0
556	20250107	093700	15634186	980	980	980	980	1
557	20250107	093600	15633206	980	978	980	976	985
558	20250107	093500	14670969	979	980	980	977	281
559	20250107	093400	14396385	981	981	981	981	3
560	20250107	093300	14393442	981	981	981	981	10
561	20250107	093200	14383632	981	981	981	981	21
562	20250107	093100	14363031	981	981	981	981	2002
563	20250107	093000	12399069	981	981	981	981	0
564	20250107	092900	12399069	981	981	981	981	1
565	20250107	092800	12398088	981	981	981	981	1
566	20250107	092700	12397107	981	981	981	981	1
567	20250107	092600	12396126	981	981	981	981	0
568	20250107	092500	12396126	981	981	981	981	1
569	20250107	092400	12395145	981	976	981	975	1505
570	20250107	092300	10927700	976	981	981	976	4001
571	20250107	092200	7022103	981	981	981	981	1000
572	20250107	092100	6041103	981	981	981	981	1
573	20250107	092000	6040122	981	981	981	981	1
574	20250107	091900	6039141	982	982	982	982	1
575	20250107	091800	6038159	982	982	982	982	1
576	20250107	091700	6037177	982	982	982	982	1
577	20250107	091600	6036195	982	982	982	982	1
578	20250107	091500	6035213	982	981	982	981	152
579	20250107	091400	5886099	981	981	981	981	0
580	20250107	091300	5886099	981	981	981	981	2001
581	20250107	091200	3923118	981	981	981	981	1
582	20250107	091100	3922137	981	981	981	981	1
583	20250107	091000	3921156	981	981	981	981	0
584	20250107	090900	3921156	981	981	981	981	1
585	20250107	090800	3920175	980	981	981	980	102
586	20250107	090700	3820213	981	981	981	981	1
587	20250107	090600	3819232	981	981	981	981	2
588	20250107	090500	3817270	976	976	981	976	358
589	20250107	090400	3467857	981	981	981	981	1
590	20250107	090300	3466876	981	979	981	979	683
591	20250107	090200	2798217	981	981	981	981	500
592	20250107	090100	2307717	982	982	982	982	1
593	20250107	090000	2306735	982	979	982	979	2355