KissMeData/009440/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	185300	1119044685	913	913	913	913	3098
3	20250117	185200	1119044685	913	913	913	913	0
4	20250117	185100	1119044685	913	913	913	913	0
5	20250117	185000	1119044685	913	913	913	913	0
6	20250117	184900	1119044685	913	913	913	913	0
7	20250117	184800	1119044685	913	913	913	913	0
8	20250117	184700	1119044685	913	913	913	913	0
9	20250117	184600	1119044685	913	913	913	913	0
10	20250117	184500	1119044685	913	913	913	913	0
11	20250117	184400	1119044685	913	913	913	913	0
12	20250117	184300	1119044685	913	913	913	913	0
13	20250117	184200	1119044685	913	913	913	913	0
14	20250117	184100	1119044685	913	913	913	913	0
15	20250117	184000	1119044685	913	913	913	913	0
16	20250117	183900	1119044685	913	913	913	913	0
17	20250117	183800	1119044685	913	913	913	913	0
18	20250117	183700	1119044685	913	913	913	913	0
19	20250117	183600	1119044685	913	913	913	913	0
20	20250117	183500	1119044685	913	913	913	913	0
21	20250117	183400	1119044685	913	913	913	913	0
22	20250117	183300	1119044685	913	913	913	913	0
23	20250117	183200	1119044685	913	913	913	913	0
24	20250117	183100	1119044685	913	913	913	913	0
25	20250117	183000	1119044685	913	913	913	913	0
26	20250117	182900	1119044685	913	913	913	913	0
27	20250117	182800	1119044685	913	913	913	913	0
28	20250117	182700	1119044685	913	913	913	913	0
29	20250117	182600	1119044685	913	913	913	913	0
30	20250117	182500	1119044685	913	913	913	913	0
31	20250117	182400	1119044685	913	913	913	913	0
32	20250117	182300	1119044685	913	913	913	913	3098
33	20250117	182200	1119044685	913	913	913	913	0
34	20250117	182100	1119044685	913	913	913	913	0
35	20250117	182000	1119044685	913	913	913	913	0
36	20250117	181900	1119044685	913	913	913	913	0
37	20250117	181800	1119044685	913	913	913	913	0
38	20250117	181700	1119044685	913	913	913	913	0
39	20250117	181600	1119044685	913	913	913	913	0
40	20250117	181500	1119044685	913	913	913	913	0
41	20250117	181400	1119044685	913	913	913	913	0
42	20250117	181300	1119044685	913	913	913	913	0
43	20250117	181200	1119044685	913	913	913	913	0
44	20250117	181100	1119044685	913	913	913	913	0
45	20250117	181000	1119044685	913	913	913	913	0
46	20250117	180900	1119044685	913	913	913	913	0
47	20250117	180800	1119044685	913	913	913	913	0
48	20250117	180700	1119044685	913	913	913	913	0
49	20250117	180600	1119044685	913	913	913	913	0
50	20250117	180500	1119044685	913	913	913	913	0
51	20250117	180400	1119044685	913	913	913	913	0
52	20250117	180300	1119044685	913	913	913	913	0
53	20250117	180200	1119044685	913	913	913	913	0
54	20250117	180100	1119044685	913	913	913	913	0
55	20250117	180000	1119044685	913	913	913	913	0
56	20250117	175900	1119044685	913	913	913	913	0
57	20250117	175800	1119044685	913	913	913	913	0
58	20250117	175700	1119044685	913	913	913	913	0
59	20250117	175600	1119044685	913	913	913	913	0
60	20250117	175500	1119044685	913	913	913	913	0
61	20250117	175400	1119044685	913	913	913	913	0
62	20250117	175300	1119044685	913	913	913	913	3098
63	20250117	175200	1119044685	913	913	913	913	0
64	20250117	175100	1119044685	913	913	913	913	0
65	20250117	175000	1119044685	913	913	913	913	0
66	20250117	174900	1119044685	913	913	913	913	0
67	20250117	174800	1119044685	913	913	913	913	0
68	20250117	174700	1119044685	913	913	913	913	0
69	20250117	174600	1119044685	913	913	913	913	0
70	20250117	174500	1119044685	913	913	913	913	0
71	20250117	174400	1119044685	913	913	913	913	0
72	20250117	174300	1119044685	913	913	913	913	0
73	20250117	174200	1119044685	913	913	913	913	0
74	20250117	174100	1119044685	913	913	913	913	0
75	20250117	174000	1119044685	913	913	913	913	0
76	20250117	173900	1119044685	913	913	913	913	0
77	20250117	173800	1119044685	913	913	913	913	0
78	20250117	173700	1119044685	913	913	913	913	0
79	20250117	173600	1119044685	913	913	913	913	0
80	20250117	173500	1119044685	913	913	913	913	0
81	20250117	173400	1119044685	913	913	913	913	0
82	20250117	173300	1119044685	913	913	913	913	0
83	20250117	173200	1119044685	913	913	913	913	0
84	20250117	173100	1119044685	913	913	913	913	0
85	20250117	173000	1119044685	913	913	913	913	0
86	20250117	172900	1119044685	913	913	913	913	0
87	20250117	172800	1119044685	913	913	913	913	0
88	20250117	172700	1119044685	913	913	913	913	0
89	20250117	172600	1119044685	913	913	913	913	0
90	20250117	172500	1119044685	913	913	913	913	0
91	20250117	172400	1119044685	913	913	913	913	0
92	20250117	172300	1119044685	913	913	913	913	3098
93	20250117	172200	1119044685	913	913	913	913	0
94	20250117	172100	1119044685	913	913	913	913	0
95	20250117	172000	1119044685	913	913	913	913	0
96	20250117	171900	1119044685	913	913	913	913	0
97	20250117	171800	1119044685	913	913	913	913	0
98	20250117	171700	1119044685	913	913	913	913	0
99	20250117	171600	1119044685	913	913	913	913	0
100	20250117	171500	1119044685	913	913	913	913	0
101	20250117	171400	1119044685	913	913	913	913	0
102	20250117	171300	1119044685	913	913	913	913	0
103	20250117	171200	1119044685	913	913	913	913	0
104	20250117	171100	1119044685	913	913	913	913	0
105	20250117	171000	1119044685	913	913	913	913	0
106	20250117	170900	1119044685	913	913	913	913	0
107	20250117	170800	1119044685	913	913	913	913	0
108	20250117	170700	1119044685	913	913	913	913	0
109	20250117	170600	1119044685	913	913	913	913	0
110	20250117	170500	1119044685	913	913	913	913	0
111	20250117	170400	1119044685	913	913	913	913	0
112	20250117	170300	1119044685	913	913	913	913	0
113	20250117	170200	1119044685	913	913	913	913	0
114	20250117	170100	1119044685	913	913	913	913	0
115	20250117	170000	1119044685	913	913	913	913	0
116	20250117	165900	1119044685	913	913	913	913	0
117	20250117	165800	1119044685	913	913	913	913	0
118	20250117	165700	1119044685	913	913	913	913	0
119	20250117	165600	1119044685	913	913	913	913	0
120	20250117	165500	1119044685	913	913	913	913	0
121	20250117	165400	1119044685	913	913	913	913	0
122	20250117	165300	1119044685	913	913	913	913	3098
123	20250117	165200	1119044685	913	913	913	913	0
124	20250117	165100	1119044685	913	913	913	913	0
125	20250117	165000	1119044685	913	913	913	913	0
126	20250117	164900	1119044685	913	913	913	913	0
127	20250117	164800	1119044685	913	913	913	913	0
128	20250117	164700	1119044685	913	913	913	913	0
129	20250117	164600	1119044685	913	913	913	913	0
130	20250117	164500	1119044685	913	913	913	913	0
131	20250117	164400	1119044685	913	913	913	913	0
132	20250117	164300	1119044685	913	913	913	913	0
133	20250117	164200	1119044685	913	913	913	913	0
134	20250117	164100	1119044685	913	913	913	913	0
135	20250117	164000	1119044685	913	913	913	913	0
136	20250117	163900	1119044685	913	913	913	913	0
137	20250117	163800	1119044685	913	913	913	913	0
138	20250117	163700	1119044685	913	913	913	913	0
139	20250117	163600	1119044685	913	913	913	913	0
140	20250117	163500	1119044685	913	913	913	913	0
141	20250117	163400	1119044685	913	913	913	913	0
142	20250117	163300	1119044685	913	913	913	913	0
143	20250117	163200	1119044685	913	913	913	913	0
144	20250117	163100	1119044685	913	913	913	913	0
145	20250117	163000	1119044685	913	913	913	913	0
146	20250117	162900	1119044685	913	913	913	913	0
147	20250117	162800	1119044685	913	913	913	913	0
148	20250117	162700	1119044685	913	913	913	913	0
149	20250117	162600	1119044685	913	913	913	913	0
150	20250117	162500	1119044685	913	913	913	913	0
151	20250117	162400	1119044685	913	913	913	913	0
152	20250117	162300	1119044685	913	913	913	913	3098
153	20250117	162200	1119044685	913	913	913	913	0
154	20250117	162100	1119044685	913	913	913	913	0
155	20250117	162000	1119044685	913	913	913	913	0
156	20250117	161900	1119044685	913	913	913	913	0
157	20250117	161800	1119044685	913	913	913	913	0
158	20250117	161700	1119044685	913	913	913	913	0
159	20250117	161600	1119044685	913	913	913	913	0
160	20250117	161500	1119044685	913	913	913	913	0
161	20250117	161400	1119044685	913	913	913	913	0
162	20250117	161300	1119044685	913	913	913	913	0
163	20250117	161200	1119044685	913	913	913	913	0
164	20250117	161100	1119044685	913	913	913	913	0
165	20250117	161000	1119044685	913	913	913	913	0
166	20250117	160900	1119044685	913	913	913	913	0
167	20250117	160800	1119044685	913	913	913	913	0
168	20250117	160700	1119044685	913	913	913	913	0
169	20250117	160600	1119044685	913	913	913	913	0
170	20250117	160500	1119044685	913	913	913	913	0
171	20250117	160400	1119044685	913	913	913	913	0
172	20250117	160300	1119044685	913	913	913	913	0
173	20250117	160200	1119044685	913	913	913	913	0
174	20250117	160100	1119044685	913	913	913	913	0
175	20250117	160000	1119044685	913	913	913	913	0
176	20250117	155900	1119044685	913	913	913	913	0
177	20250117	155800	1119044685	913	913	913	913	0
178	20250117	155700	1119044685	913	913	913	913	0
179	20250117	155600	1119044685	913	913	913	913	0
180	20250117	155500	1119044685	913	913	913	913	0
181	20250117	155400	1119044685	913	913	913	913	0
182	20250117	155300	1119044685	913	913	913	913	3098
183	20250117	155200	1119044685	913	913	913	913	0
184	20250117	155100	1119044685	913	913	913	913	0
185	20250117	155000	1119044685	913	913	913	913	0
186	20250117	154900	1119044685	913	913	913	913	0
187	20250117	154800	1119044685	913	913	913	913	0
188	20250117	154700	1119044685	913	913	913	913	0
189	20250117	154600	1119044685	913	913	913	913	0
190	20250117	154500	1119044685	913	913	913	913	0
191	20250117	154400	1119044685	913	913	913	913	0
192	20250117	154300	1119044685	913	913	913	913	0
193	20250117	154200	1119044685	913	913	913	913	0
194	20250117	154100	1119044685	913	913	913	913	0
195	20250117	154000	1119044685	913	913	913	913	0
196	20250117	153900	1119044685	913	913	913	913	0
197	20250117	153800	1119044685	913	913	913	913	0
198	20250117	153700	1119044685	913	913	913	913	0
199	20250117	153600	1119044685	913	913	913	913	0
200	20250117	153500	1119044685	913	913	913	913	0
201	20250117	153400	1119044685	913	913	913	913	0
202	20250117	153300	1119044685	913	913	913	913	0
203	20250117	153200	1119044685	913	913	913	913	0
204	20250117	153100	1119044685	913	913	913	913	0
205	20250117	153000	1119044685	913	913	913	913	3098
206	20250117	152900	1116216211	918	918	918	918	0
207	20250117	152800	1116216211	918	918	918	918	0
208	20250117	152700	1116216211	918	918	918	918	0
209	20250117	152600	1116216211	918	918	918	918	0
210	20250117	152500	1116216211	918	918	918	918	0
211	20250117	152400	1116216211	918	918	918	918	0
212	20250117	152300	1116216211	918	918	918	918	0
213	20250117	152200	1116216211	918	918	918	918	0
214	20250117	152100	1116216211	918	918	918	918	0
215	20250117	152000	1116216211	918	918	918	918	0
216	20250117	151900	1116216211	918	918	918	918	950
217	20250117	151800	1115344111	924	924	924	924	0
218	20250117	151700	1115344111	924	919	924	918	593
219	20250117	151600	1114798861	924	924	924	924	0
220	20250117	151500	1114798861	924	924	924	924	0
221	20250117	151400	1114798861	924	924	924	924	0
222	20250117	151300	1114798861	924	924	924	924	20
223	20250117	151200	1114780381	924	922	924	922	640
224	20250117	151100	1114189533	922	920	922	918	557
225	20250117	151000	1113677343	919	919	919	919	0
226	20250117	150900	1113677343	919	919	919	919	0
227	20250117	150800	1113677343	919	919	919	919	0
228	20250117	150700	1113677343	919	919	919	919	1
229	20250117	150600	1113676424	922	922	922	922	0
230	20250117	150500	1113676424	922	922	922	922	135
231	20250117	150400	1113551954	922	922	922	922	1
232	20250117	150300	1113551032	919	919	919	919	0
233	20250117	150200	1113551032	919	919	919	919	20
234	20250117	150100	1113532652	918	918	918	918	314
235	20250117	150000	1113244400	915	916	916	915	2
236	20250117	145900	1113242569	918	918	918	918	73
237	20250117	145800	1113175555	918	918	918	918	4
238	20250117	145700	1113171883	918	918	918	918	1
239	20250117	145600	1113170965	914	914	914	914	0
240	20250117	145500	1113170965	914	914	914	914	0
241	20250117	145400	1113170965	914	914	914	914	0
242	20250117	145300	1113170965	914	914	914	914	0
243	20250117	145200	1113170965	914	914	914	914	0
244	20250117	145100	1113170965	914	914	914	914	0
245	20250117	145000	1113170965	914	915	915	914	10
246	20250117	144900	1113161817	915	914	915	914	339
247	20250117	144800	1112851661	913	913	913	913	0
248	20250117	144700	1112851661	913	913	913	913	0
249	20250117	144600	1112851661	913	913	913	913	0
250	20250117	144500	1112851661	913	913	913	913	0
251	20250117	144400	1112851661	913	913	913	913	943
252	20250117	144300	1111990702	913	913	913	913	600
253	20250117	144200	1111442902	913	914	914	913	2655
254	20250117	144100	1109018886	913	914	914	913	40
255	20250117	144000	1108982365	913	913	913	913	0
256	20250117	143900	1108982365	913	913	913	913	22
257	20250117	143800	1108962279	913	914	914	913	331
258	20250117	143700	1108659746	914	914	914	914	11
259	20250117	143600	1108649692	913	913	913	913	1
260	20250117	143500	1108648779	913	914	914	913	1323
261	20250117	143400	1107440821	914	914	914	914	135
262	20250117	143300	1107317431	914	914	914	914	11
263	20250117	143200	1107307377	915	915	915	915	10
264	20250117	143100	1107298227	915	915	915	915	20
265	20250117	143000	1107279927	915	915	915	915	0
266	20250117	142900	1107279927	915	914	915	914	498
267	20250117	142800	1106824557	913	913	913	913	112
268	20250117	142700	1106722301	913	913	913	913	113
269	20250117	142600	1106619132	913	913	913	913	33
270	20250117	142500	1106589003	913	913	913	913	0
271	20250117	142400	1106589003	913	914	914	913	2
272	20250117	142300	1106587176	915	915	915	915	508
273	20250117	142200	1106122356	911	914	914	911	400
274	20250117	142100	1105757824	917	917	917	917	0
275	20250117	142000	1105757824	917	917	917	917	0
276	20250117	141900	1105757824	917	917	917	917	0
277	20250117	141800	1105757824	917	917	917	917	0
278	20250117	141700	1105757824	917	916	917	916	2
279	20250117	141600	1105755991	912	912	912	912	438
280	20250117	141500	1105356535	912	916	916	912	637
281	20250117	141400	1104773151	911	912	912	911	992
282	20250117	141300	1103869322	917	917	917	917	1
283	20250117	141200	1103868405	910	910	910	910	0
284	20250117	141100	1103868405	910	910	910	910	22
285	20250117	141000	1103848385	917	915	917	915	10
286	20250117	140900	1103839217	910	910	910	910	0
287	20250117	140800	1103839217	910	910	910	910	0
288	20250117	140700	1103839217	910	910	910	910	0
289	20250117	140600	1103839217	910	911	911	910	990
290	20250117	140500	1102938207	912	912	912	912	33
291	20250117	140400	1102908111	919	919	919	919	0
292	20250117	140300	1102908111	919	919	919	919	10
293	20250117	140200	1102898921	920	920	920	920	0
294	20250117	140100	1102898921	920	920	920	920	0
295	20250117	140000	1102898921	920	920	920	920	0
296	20250117	135900	1102898921	920	920	920	920	0
297	20250117	135800	1102898921	920	921	921	920	462
298	20250117	135700	1102473481	921	921	921	921	0
299	20250117	135600	1102473481	921	920	921	920	2116
300	20250117	135500	1100526745	920	920	920	920	8
301	20250117	135400	1100519385	906	906	906	906	0
302	20250117	135300	1100519385	906	906	906	906	0
303	20250117	135200	1100519385	906	906	906	906	41
304	20250117	135100	1100482239	915	915	915	915	0
305	20250117	135000	1100482239	915	915	915	915	0
306	20250117	134900	1100482239	915	915	915	915	0
307	20250117	134800	1100482239	915	910	915	910	1025
308	20250117	134700	1099547584	910	910	910	910	1120
309	20250117	134600	1098528384	921	916	921	916	401
310	20250117	134500	1098161063	920	920	920	920	1000
311	20250117	134400	1097241063	922	922	922	922	0
312	20250117	134300	1097241063	922	922	922	922	201
313	20250117	134200	1097055741	920	920	920	920	0
314	20250117	134100	1097055741	920	920	920	920	2
315	20250117	134000	1097053901	920	920	920	920	144
316	20250117	133900	1096921421	916	915	916	915	301
317	20250117	133800	1096646005	913	913	913	913	110
318	20250117	133700	1096545575	913	913	913	913	1005
319	20250117	133600	1095628010	913	913	913	913	148
320	20250117	133500	1095492886	913	913	913	913	0
321	20250117	133400	1095492886	913	913	913	913	0
322	20250117	133300	1095492886	913	913	913	913	0
323	20250117	133200	1095492886	913	913	913	913	0
324	20250117	133100	1095492886	913	913	913	913	111
325	20250117	133000	1095391543	913	910	913	910	123
326	20250117	132900	1095279547	909	909	909	909	0
327	20250117	132800	1095279547	909	902	909	902	2020
328	20250117	132700	1093443375	909	908	909	908	4
329	20250117	132600	1093439742	909	909	909	909	0
330	20250117	132500	1093439742	909	901	909	900	189
331	20250117	132400	1093268978	902	902	902	902	0
332	20250117	132300	1093268978	902	909	909	902	889
333	20250117	132200	1092466554	900	909	909	900	1229
334	20250117	132100	1091360364	909	900	909	900	6
335	20250117	132000	1091354919	897	897	897	897	0
336	20250117	131900	1091354919	897	895	897	895	1360
337	20250117	131800	1090135319	895	897	897	895	616
338	20250117	131700	1089583287	897	897	897	897	12
339	20250117	131600	1089572523	897	900	900	897	3031
340	20250117	131500	1086853683	910	905	910	905	1026
341	20250117	131400	1085925023	910	910	910	910	106
342	20250117	131300	1085828563	910	910	910	910	16
343	20250117	131200	1085814003	900	908	909	900	4051
344	20250117	131100	1082167059	907	907	910	900	6824
345	20250117	131000	1076015513	908	905	909	904	1721
346	20250117	130900	1074458984	908	909	909	908	100
347	20250117	130800	1074368134	910	909	910	909	211
348	20250117	130700	1074176266	909	907	909	907	118
349	20250117	130600	1074069223	907	908	914	906	148
350	20250117	130500	1073934789	914	914	914	914	166
351	20250117	130400	1073783065	906	906	906	906	292
352	20250117	130300	1073518513	906	906	906	906	597
353	20250117	130200	1072977631	915	915	915	915	0
354	20250117	130100	1072977631	915	910	915	907	4650
355	20250117	130000	1068746432	911	913	913	911	930
356	20250117	125900	1067898272	915	915	915	915	322
357	20250117	125800	1067603642	916	916	916	916	1523
358	20250117	125700	1066208574	916	916	916	916	0
359	20250117	125600	1066208574	916	916	916	916	0
360	20250117	125500	1066208574	916	916	916	916	0
361	20250117	125400	1066208574	916	916	916	916	138
362	20250117	125300	1066082166	916	916	916	916	1052
363	20250117	125200	1065118534	916	916	916	916	558
364	20250117	125100	1064607406	916	916	916	916	0
365	20250117	125000	1064607406	916	916	916	916	888
366	20250117	124900	1063793998	922	922	922	922	530
367	20250117	124800	1063305338	922	916	922	916	101
368	20250117	124700	1063212222	922	916	922	916	708
369	20250117	124600	1062561294	916	916	916	916	42
370	20250117	124500	1062522822	915	915	915	915	10
371	20250117	124400	1062513672	915	926	926	915	4527
372	20250117	124300	1058357449	927	929	929	927	2043
373	20250117	124200	1056463585	930	932	932	930	209
374	20250117	124100	1056268850	932	932	932	932	427
375	20250117	124000	1055870886	933	933	933	933	0
376	20250117	123900	1055870886	933	933	933	933	0
377	20250117	123800	1055870886	933	933	933	933	0
378	20250117	123700	1055870886	933	933	933	933	0
379	20250117	123600	1055870886	933	933	933	933	0
380	20250117	123500	1055870886	933	933	933	933	0
381	20250117	123400	1055870886	933	933	933	933	0
382	20250117	123300	1055870886	933	933	933	933	1
383	20250117	123200	1055869953	933	933	933	933	2
384	20250117	123100	1055868087	932	932	932	932	8
385	20250117	123000	1055860631	933	933	933	933	457
386	20250117	122900	1055434250	933	933	933	933	80
387	20250117	122800	1055359610	927	927	927	927	0
388	20250117	122700	1055359610	927	927	927	927	0
389	20250117	122600	1055359610	927	935	935	927	36
390	20250117	122500	1055326193	940	940	940	940	0
391	20250117	122400	1055326193	940	940	940	940	0
392	20250117	122300	1055326193	940	940	940	940	0
393	20250117	122200	1055326193	940	940	940	940	1
394	20250117	122100	1055325253	927	933	933	927	1028
395	20250117	122000	1054369473	933	933	933	933	0
396	20250117	121900	1054369473	933	937	937	933	430
397	20250117	121800	1053968223	938	938	938	938	122
398	20250117	121700	1053853787	938	939	939	938	28
399	20250117	121600	1053827522	938	938	938	938	0
400	20250117	121500	1053827522	938	939	939	938	4
401	20250117	121400	1053823769	938	939	939	938	3
402	20250117	121300	1053820954	938	938	938	938	0
403	20250117	121200	1053820954	938	938	938	938	95
404	20250117	121100	1053731844	938	938	938	938	0
405	20250117	121000	1053731844	938	938	938	938	264
406	20250117	120900	1053484212	937	937	937	937	0
407	20250117	120800	1053484212	937	937	937	937	0
408	20250117	120700	1053484212	937	937	937	937	0
409	20250117	120600	1053484212	937	937	937	937	0
410	20250117	120500	1053484212	937	938	938	937	2
411	20250117	120400	1053482337	938	938	938	938	12
412	20250117	120300	1053471081	938	938	938	938	5
413	20250117	120200	1053466391	938	938	938	938	0
414	20250117	120100	1053466391	938	938	938	938	41
415	20250117	120000	1053427933	938	938	938	938	50
416	20250117	115900	1053381033	938	938	938	938	0
417	20250117	115800	1053381033	938	938	938	938	0
418	20250117	115700	1053381033	938	938	938	938	0
419	20250117	115600	1053381033	938	938	938	938	40
420	20250117	115500	1053343513	938	938	938	938	0
421	20250117	115400	1053343513	938	938	938	938	10
422	20250117	115300	1053334133	937	937	937	937	275
423	20250117	115200	1053076458	937	937	937	937	1140
424	20250117	115100	1052008278	937	937	937	937	69
425	20250117	115000	1051943625	938	938	938	938	1
426	20250117	114900	1051942687	936	936	936	936	0
427	20250117	114800	1051942687	936	936	936	936	3
428	20250117	114700	1051939879	935	935	935	935	0
429	20250117	114600	1051939879	935	935	935	935	0
430	20250117	114500	1051939879	935	935	938	935	7
431	20250117	114400	1051933330	935	934	935	934	2
432	20250117	114300	1051931461	932	932	932	932	0
433	20250117	114200	1051931461	932	937	937	932	2621
434	20250117	114100	1049483628	937	938	938	937	5
435	20250117	114000	1049478941	937	939	940	937	4
436	20250117	113900	1049475187	940	940	940	940	1
437	20250117	113800	1049474247	932	932	932	932	0
438	20250117	113700	1049474247	932	939	939	932	250
439	20250117	113600	1049240895	940	941	941	940	3
440	20250117	113500	1049238074	941	943	943	941	304
441	20250117	113400	1048951407	943	944	944	943	2
442	20250117	113300	1048949520	943	943	943	943	0
443	20250117	113200	1048949520	943	943	943	943	1
444	20250117	113100	1048948577	943	943	943	943	1
445	20250117	113000	1048947634	944	942	944	941	4
446	20250117	112900	1048943863	942	943	943	942	4
447	20250117	112800	1048940092	932	932	932	932	0
448	20250117	112700	1048940092	932	936	936	932	450
449	20250117	112600	1048520482	934	934	934	934	0
450	20250117	112500	1048520482	934	943	943	932	1751
451	20250117	112400	1046885470	946	946	946	944	4
452	20250117	112300	1046881689	943	946	946	939	881
453	20250117	112200	1046054377	950	950	950	950	1
454	20250117	112100	1046053427	947	942	947	942	16
455	20250117	112000	1046038346	937	936	950	936	3160
456	20250117	111900	1043075011	937	937	937	937	21
457	20250117	111800	1043055334	938	938	938	938	5
458	20250117	111700	1043050644	938	938	938	938	1
459	20250117	111600	1043049706	938	938	938	938	2
460	20250117	111500	1043047830	938	942	942	938	1258
461	20250117	111400	1041867819	943	946	946	943	4
462	20250117	111300	1041864041	944	949	949	944	6
463	20250117	111200	1041858362	949	947	952	943	1305
464	20250117	111100	1040619752	947	939	947	939	2793
465	20250117	111000	1037991651	939	939	939	939	0
466	20250117	110900	1037991651	939	939	939	939	2
467	20250117	110800	1037989773	940	940	940	940	1
468	20250117	110700	1037988833	941	941	941	941	0
469	20250117	110600	1037988833	941	941	941	941	4
470	20250117	110500	1037985069	940	940	940	940	100
471	20250117	110400	1037891069	940	940	940	940	0
472	20250117	110300	1037891069	940	940	940	940	2
473	20250117	110200	1037889189	941	941	941	941	0
474	20250117	110100	1037889189	941	938	941	938	86
475	20250117	110000	1037808398	938	938	938	938	501
476	20250117	105900	1037338460	940	940	940	940	800
477	20250117	105800	1036586460	940	940	940	940	200
478	20250117	105700	1036398460	941	940	941	940	1001
479	20250117	105600	1035457519	939	938	939	938	5
480	20250117	105500	1035452825	935	935	935	935	0
481	20250117	105400	1035452825	935	937	937	935	3
482	20250117	105300	1035450017	934	935	935	934	7107
483	20250117	105200	1028811716	935	936	936	935	277
484	20250117	105100	1028552703	937	938	938	937	60
485	20250117	105000	1028496482	938	939	939	938	119
486	20250117	104900	1028384851	940	941	941	940	2
487	20250117	104800	1028382970	935	943	943	935	1825
488	20250117	104700	1026671624	943	946	946	943	117
489	20250117	104600	1026561043	947	946	947	945	11
490	20250117	104500	1026550645	946	946	946	946	2
491	20250117	104400	1026548753	945	945	945	945	1
492	20250117	104300	1026547808	941	941	941	941	0
493	20250117	104200	1026547808	941	942	942	941	68
494	20250117	104100	1026483810	938	942	942	938	154
495	20250117	104000	1026339308	937	937	937	937	0
496	20250117	103900	1026339308	937	937	937	937	0
497	20250117	103800	1026339308	937	938	943	937	1967
498	20250117	103700	1024490361	943	943	943	938	2447
499	20250117	103600	1022182845	943	948	948	943	226
500	20250117	103500	1021969025	955	955	955	955	0
501	20250117	103400	1021969025	955	954	955	954	22
502	20250117	103300	1021948022	955	955	955	950	1027
503	20250117	103200	1020967279	958	959	959	957	697
504	20250117	103100	1020299366	960	947	960	947	1737
505	20250117	103000	1018643207	951	951	951	951	33
506	20250117	102900	1018611824	951	945	952	944	2509
507	20250117	102800	1016241277	944	943	945	943	1028
508	20250117	102700	1015271342	943	937	943	936	2965
509	20250117	102600	1012493176	936	933	939	933	177
510	20250117	102500	1012327743	933	933	934	933	5791
511	20250117	102400	1006924154	935	942	942	935	4097
512	20250117	102300	1003079801	945	949	949	943	1102
513	20250117	102200	1002035503	949	949	950	949	1879
514	20250117	102100	1000252321	949	960	960	949	6056
515	20250117	102000	994495675	961	962	962	961	1152
516	20250117	101900	993388565	966	962	966	962	647
517	20250117	101800	992765319	966	967	967	962	1324
518	20250117	101700	991487327	967	961	969	961	2146
519	20250117	101600	989411925	960	970	973	960	2821
520	20250117	101500	986677644	973	967	973	967	13
521	20250117	101400	986665010	966	973	974	966	115
522	20250117	101300	986553729	973	964	973	961	61
523	20250117	101200	986494538	961	958	961	957	1856
524	20250117	101100	984716335	959	961	961	959	1011
525	20250117	101000	983745769	954	973	973	954	1422
526	20250117	100900	982383708	969	970	970	969	139
527	20250117	100800	982248929	969	974	975	969	1327
528	20250117	100700	980956371	974	970	982	970	1308
529	20250117	100600	979675608	962	968	969	962	924
530	20250117	100500	978784584	969	957	969	956	150
531	20250117	100400	978639816	956	957	957	956	63
532	20250117	100300	978579575	958	959	959	956	1124
533	20250117	100200	977503826	958	968	968	958	2619
534	20250117	100100	974987132	968	969	970	968	2167
535	20250117	100000	972887881	969	974	974	962	4070
536	20250117	095900	968945535	969	960	998	960	12829
537	20250117	095800	956447224	960	954	965	952	3752
538	20250117	095700	952848501	955	952	960	951	2111
539	20250117	095600	950836963	951	967	967	951	3076
540	20250117	095500	947876150	968	957	968	956	1774
541	20250117	095400	946174925	954	950	957	950	6671
542	20250117	095300	939833080	964	964	964	964	0
543	20250117	095200	939833080	964	964	964	964	41
544	20250117	095100	939793556	965	972	977	965	2629
545	20250117	095000	937246017	973	971	977	970	2846
546	20250117	094900	934484548	971	974	977	970	4827
547	20250117	094800	929794504	975	985	985	974	1638
548	20250117	094700	928192563	986	982	987	980	482
549	20250117	094600	927720090	987	984	988	983	1602
550	20250117	094500	926138044	983	989	989	980	1279
551	20250117	094400	924883135	989	975	990	974	2280
552	20250117	094300	922630301	975	979	980	973	4932
553	20250117	094200	917808195	978	975	983	975	1090
554	20250117	094100	916741777	986	971	990	971	2084
555	20250117	094000	914706515	971	981	997	970	11046
556	20250117	093900	903960971	981	993	993	980	11401
557	20250117	093800	892737427	993	1007	1010	993	10417
558	20250117	093700	882319558	1007	1013	1013	1007	3596
559	20250117	093600	878692212	1013	1011	1016	1011	723
560	20250117	093500	877960575	1011	1018	1020	1011	11843
561	20250117	093400	865886292	1018	1013	1018	1008	1475
562	20250117	093300	864393200	1013	1018	1018	1010	951
563	20250117	093200	863427378	1018	1019	1019	1014	30
564	20250117	093100	863396840	1019	1008	1019	1008	987
565	20250117	093000	862401362	1008	1015	1015	1008	2556
566	20250117	092900	859820205	1017	1009	1021	1007	2607
567	20250117	092800	857184122	1012	1006	1012	1006	3570
568	20250117	092700	853589221	1006	1025	1025	1006	4087
569	20250117	092600	849458621	1025	1030	1031	1016	9870
570	20250117	092500	839384099	1026	1010	1031	1005	7167
571	20250117	092400	832087587	1014	1006	1014	1005	3585
572	20250117	092300	828480738	1014	1023	1023	1000	21919
573	20250117	092200	806408227	1023	1026	1030	1014	12687
574	20250117	092100	793458665	1026	1026	1035	1026	10408
575	20250117	092000	782740690	1026	1041	1048	1026	8269
576	20250117	091900	774188803	1050	1056	1057	1041	6226
577	20250117	091800	767664607	1050	1060	1072	1039	23576
578	20250117	091700	742847731	1057	1073	1093	1050	55374
579	20250117	091600	683602615	1063	1048	1100	1034	64947
580	20250117	091500	614474913	1047	1072	1074	1010	61807
581	20250117	091400	550374129	1074	1115	1130	1060	106574
582	20250117	091300	433835608	1115	1004	1122	1004	174588
583	20250117	091200	244543398	1003	1001	1007	1001	5431
584	20250117	091100	239098221	1002	995	1003	995	12851
585	20250117	091000	226237785	993	989	993	988	4449
586	20250117	090900	221826602	989	985	989	984	7679
587	20250117	090800	214263469	985	994	998	984	6959
588	20250117	090700	207370801	987	998	1003	983	25516
589	20250117	090600	181949626	998	1010	1010	998	12262
590	20250117	090500	169689304	1005	1005	1020	1000	20678
591	20250117	090400	148925047	1004	1021	1024	1000	25556
592	20250117	090300	123166025	1024	1051	1051	1001	37794
593	20250117	090200	84255024	1077	1070	1080	1000	81148
594	20250117	090100	0	888	888	888	888	0
595	20250117	090000	0	888	888	888	888	0