KissMeData/027970/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	191200	162139084	888	888	888	888	961
3	20250106	191100	162139084	888	888	888	888	0
4	20250106	191000	162139084	888	888	888	888	0
5	20250106	190900	162139084	888	888	888	888	0
6	20250106	190800	162139084	888	888	888	888	0
7	20250106	190700	162139084	888	888	888	888	0
8	20250106	190600	162139084	888	888	888	888	0
9	20250106	190500	162139084	888	888	888	888	0
10	20250106	190400	162139084	888	888	888	888	0
11	20250106	190300	162139084	888	888	888	888	0
12	20250106	190200	162139084	888	888	888	888	0
13	20250106	190100	162139084	888	888	888	888	0
14	20250106	190000	162139084	888	888	888	888	0
15	20250106	185900	162139084	888	888	888	888	0
16	20250106	185800	162139084	888	888	888	888	0
17	20250106	185700	162139084	888	888	888	888	0
18	20250106	185600	162139084	888	888	888	888	0
19	20250106	185500	162139084	888	888	888	888	0
20	20250106	185400	162139084	888	888	888	888	0
21	20250106	185300	162139084	888	888	888	888	0
22	20250106	185200	162139084	888	888	888	888	0
23	20250106	185100	162139084	888	888	888	888	0
24	20250106	185000	162139084	888	888	888	888	0
25	20250106	184900	162139084	888	888	888	888	0
26	20250106	184800	162139084	888	888	888	888	0
27	20250106	184700	162139084	888	888	888	888	0
28	20250106	184600	162139084	888	888	888	888	0
29	20250106	184500	162139084	888	888	888	888	0
30	20250106	184400	162139084	888	888	888	888	0
31	20250106	184300	162139084	888	888	888	888	0
32	20250106	184200	162139084	888	888	888	888	961
33	20250106	184100	162139084	888	888	888	888	0
34	20250106	184000	162139084	888	888	888	888	0
35	20250106	183900	162139084	888	888	888	888	0
36	20250106	183800	162139084	888	888	888	888	0
37	20250106	183700	162139084	888	888	888	888	0
38	20250106	183600	162139084	888	888	888	888	0
39	20250106	183500	162139084	888	888	888	888	0
40	20250106	183400	162139084	888	888	888	888	0
41	20250106	183300	162139084	888	888	888	888	0
42	20250106	183200	162139084	888	888	888	888	0
43	20250106	183100	162139084	888	888	888	888	0
44	20250106	183000	162139084	888	888	888	888	0
45	20250106	182900	162139084	888	888	888	888	0
46	20250106	182800	162139084	888	888	888	888	0
47	20250106	182700	162139084	888	888	888	888	0
48	20250106	182600	162139084	888	888	888	888	0
49	20250106	182500	162139084	888	888	888	888	0
50	20250106	182400	162139084	888	888	888	888	0
51	20250106	182300	162139084	888	888	888	888	0
52	20250106	182200	162139084	888	888	888	888	0
53	20250106	182100	162139084	888	888	888	888	0
54	20250106	182000	162139084	888	888	888	888	0
55	20250106	181900	162139084	888	888	888	888	0
56	20250106	181800	162139084	888	888	888	888	0
57	20250106	181700	162139084	888	888	888	888	0
58	20250106	181600	162139084	888	888	888	888	0
59	20250106	181500	162139084	888	888	888	888	0
60	20250106	181400	162139084	888	888	888	888	0
61	20250106	181300	162139084	888	888	888	888	0
62	20250106	181200	162139084	888	888	888	888	961
63	20250106	181100	162139084	888	888	888	888	0
64	20250106	181000	162139084	888	888	888	888	0
65	20250106	180900	162139084	888	888	888	888	0
66	20250106	180800	162139084	888	888	888	888	0
67	20250106	180700	162139084	888	888	888	888	0
68	20250106	180600	162139084	888	888	888	888	0
69	20250106	180500	162139084	888	888	888	888	0
70	20250106	180400	162139084	888	888	888	888	0
71	20250106	180300	162139084	888	888	888	888	0
72	20250106	180200	162139084	888	888	888	888	0
73	20250106	180100	162139084	888	888	888	888	0
74	20250106	180000	162139084	888	888	888	888	0
75	20250106	175900	162139084	888	888	888	888	0
76	20250106	175800	162139084	888	888	888	888	0
77	20250106	175700	162139084	888	888	888	888	0
78	20250106	175600	162139084	888	888	888	888	0
79	20250106	175500	162139084	888	888	888	888	0
80	20250106	175400	162139084	888	888	888	888	0
81	20250106	175300	162139084	888	888	888	888	0
82	20250106	175200	162139084	888	888	888	888	0
83	20250106	175100	162139084	888	888	888	888	0
84	20250106	175000	162139084	888	888	888	888	0
85	20250106	174900	162139084	888	888	888	888	0
86	20250106	174800	162139084	888	888	888	888	0
87	20250106	174700	162139084	888	888	888	888	0
88	20250106	174600	162139084	888	888	888	888	0
89	20250106	174500	162139084	888	888	888	888	0
90	20250106	174400	162139084	888	888	888	888	0
91	20250106	174300	162139084	888	888	888	888	0
92	20250106	174200	162139084	888	888	888	888	961
93	20250106	174100	162139084	888	888	888	888	0
94	20250106	174000	162139084	888	888	888	888	0
95	20250106	173900	162139084	888	888	888	888	0
96	20250106	173800	162139084	888	888	888	888	0
97	20250106	173700	162139084	888	888	888	888	0
98	20250106	173600	162139084	888	888	888	888	0
99	20250106	173500	162139084	888	888	888	888	0
100	20250106	173400	162139084	888	888	888	888	0
101	20250106	173300	162139084	888	888	888	888	0
102	20250106	173200	162139084	888	888	888	888	0
103	20250106	173100	162139084	888	888	888	888	0
104	20250106	173000	162139084	888	888	888	888	0
105	20250106	172900	162139084	888	888	888	888	0
106	20250106	172800	162139084	888	888	888	888	0
107	20250106	172700	162139084	888	888	888	888	0
108	20250106	172600	162139084	888	888	888	888	0
109	20250106	172500	162139084	888	888	888	888	0
110	20250106	172400	162139084	888	888	888	888	0
111	20250106	172300	162139084	888	888	888	888	0
112	20250106	172200	162139084	888	888	888	888	0
113	20250106	172100	162139084	888	888	888	888	0
114	20250106	172000	162139084	888	888	888	888	0
115	20250106	171900	162139084	888	888	888	888	0
116	20250106	171800	162139084	888	888	888	888	0
117	20250106	171700	162139084	888	888	888	888	0
118	20250106	171600	162139084	888	888	888	888	0
119	20250106	171500	162139084	888	888	888	888	0
120	20250106	171400	162139084	888	888	888	888	0
121	20250106	171300	162139084	888	888	888	888	0
122	20250106	171200	162139084	888	888	888	888	961
123	20250106	171100	162139084	888	888	888	888	0
124	20250106	171000	162139084	888	888	888	888	0
125	20250106	170900	162139084	888	888	888	888	0
126	20250106	170800	162139084	888	888	888	888	0
127	20250106	170700	162139084	888	888	888	888	0
128	20250106	170600	162139084	888	888	888	888	0
129	20250106	170500	162139084	888	888	888	888	0
130	20250106	170400	162139084	888	888	888	888	0
131	20250106	170300	162139084	888	888	888	888	0
132	20250106	170200	162139084	888	888	888	888	0
133	20250106	170100	162139084	888	888	888	888	0
134	20250106	170000	162139084	888	888	888	888	0
135	20250106	165900	162139084	888	888	888	888	0
136	20250106	165800	162139084	888	888	888	888	0
137	20250106	165700	162139084	888	888	888	888	0
138	20250106	165600	162139084	888	888	888	888	0
139	20250106	165500	162139084	888	888	888	888	0
140	20250106	165400	162139084	888	888	888	888	0
141	20250106	165300	162139084	888	888	888	888	0
142	20250106	165200	162139084	888	888	888	888	0
143	20250106	165100	162139084	888	888	888	888	0
144	20250106	165000	162139084	888	888	888	888	0
145	20250106	164900	162139084	888	888	888	888	0
146	20250106	164800	162139084	888	888	888	888	0
147	20250106	164700	162139084	888	888	888	888	0
148	20250106	164600	162139084	888	888	888	888	0
149	20250106	164500	162139084	888	888	888	888	0
150	20250106	164400	162139084	888	888	888	888	0
151	20250106	164300	162139084	888	888	888	888	0
152	20250106	164200	162139084	888	888	888	888	961
153	20250106	164100	162139084	888	888	888	888	0
154	20250106	164000	162139084	888	888	888	888	0
155	20250106	163900	162139084	888	888	888	888	0
156	20250106	163800	162139084	888	888	888	888	0
157	20250106	163700	162139084	888	888	888	888	0
158	20250106	163600	162139084	888	888	888	888	0
159	20250106	163500	162139084	888	888	888	888	0
160	20250106	163400	162139084	888	888	888	888	0
161	20250106	163300	162139084	888	888	888	888	0
162	20250106	163200	162139084	888	888	888	888	0
163	20250106	163100	162139084	888	888	888	888	0
164	20250106	163000	162139084	888	888	888	888	0
165	20250106	162900	162139084	888	888	888	888	0
166	20250106	162800	162139084	888	888	888	888	0
167	20250106	162700	162139084	888	888	888	888	0
168	20250106	162600	162139084	888	888	888	888	0
169	20250106	162500	162139084	888	888	888	888	0
170	20250106	162400	162139084	888	888	888	888	0
171	20250106	162300	162139084	888	888	888	888	0
172	20250106	162200	162139084	888	888	888	888	0
173	20250106	162100	162139084	888	888	888	888	0
174	20250106	162000	162139084	888	888	888	888	0
175	20250106	161900	162139084	888	888	888	888	0
176	20250106	161800	162139084	888	888	888	888	0
177	20250106	161700	162139084	888	888	888	888	0
178	20250106	161600	162139084	888	888	888	888	0
179	20250106	161500	162139084	888	888	888	888	0
180	20250106	161400	162139084	888	888	888	888	0
181	20250106	161300	162139084	888	888	888	888	0
182	20250106	161200	162139084	888	888	888	888	961
183	20250106	161100	162139084	888	888	888	888	0
184	20250106	161000	162139084	888	888	888	888	0
185	20250106	160900	162139084	888	888	888	888	0
186	20250106	160800	162139084	888	888	888	888	0
187	20250106	160700	162139084	888	888	888	888	0
188	20250106	160600	162139084	888	888	888	888	0
189	20250106	160500	162139084	888	888	888	888	0
190	20250106	160400	162139084	888	888	888	888	0
191	20250106	160300	162139084	888	888	888	888	0
192	20250106	160200	162139084	888	888	888	888	0
193	20250106	160100	162139084	888	888	888	888	0
194	20250106	160000	162139084	888	888	888	888	0
195	20250106	155900	162139084	888	888	888	888	0
196	20250106	155800	162139084	888	888	888	888	0
197	20250106	155700	162139084	888	888	888	888	0
198	20250106	155600	162139084	888	888	888	888	0
199	20250106	155500	162139084	888	888	888	888	0
200	20250106	155400	162139084	888	888	888	888	0
201	20250106	155300	162139084	888	888	888	888	0
202	20250106	155200	162139084	888	888	888	888	0
203	20250106	155100	162139084	888	888	888	888	0
204	20250106	155000	162139084	888	888	888	888	0
205	20250106	154900	162139084	888	888	888	888	0
206	20250106	154800	162139084	888	888	888	888	0
207	20250106	154700	162139084	888	888	888	888	0
208	20250106	154600	162139084	888	888	888	888	0
209	20250106	154500	162139084	888	888	888	888	0
210	20250106	154400	162139084	888	888	888	888	0
211	20250106	154300	162139084	888	888	888	888	0
212	20250106	154200	162139084	888	888	888	888	961
213	20250106	154100	162139084	888	888	888	888	0
214	20250106	154000	162139084	888	888	888	888	0
215	20250106	153900	162139084	888	888	888	888	0
216	20250106	153800	162139084	888	888	888	888	0
217	20250106	153700	162139084	888	888	888	888	0
218	20250106	153600	162139084	888	888	888	888	0
219	20250106	153500	162139084	888	888	888	888	0
220	20250106	153400	162139084	888	888	888	888	0
221	20250106	153300	162139084	888	888	888	888	0
222	20250106	153200	162139084	888	888	888	888	0
223	20250106	153100	162139084	888	888	888	888	0
224	20250106	153000	162139084	888	888	888	888	961
225	20250106	152900	161285716	886	886	886	886	0
226	20250106	152800	161285716	886	886	886	886	0
227	20250106	152700	161285716	886	886	886	886	0
228	20250106	152600	161285716	886	886	886	886	0
229	20250106	152500	161285716	886	886	886	886	0
230	20250106	152400	161285716	886	886	886	886	0
231	20250106	152300	161285716	886	886	886	886	0
232	20250106	152200	161285716	886	886	886	886	0
233	20250106	152100	161285716	886	886	886	886	0
234	20250106	152000	161285716	886	886	886	886	0
235	20250106	151900	161285716	886	881	886	880	199
236	20250106	151800	161110589	886	886	886	881	100
237	20250106	151700	161022034	886	880	886	880	220
238	20250106	151600	160828410	886	886	886	886	0
239	20250106	151500	160828410	886	883	886	880	82
240	20250106	151400	160756013	887	887	887	887	0
241	20250106	151300	160756013	887	887	887	883	30
242	20250106	151200	160729515	884	884	884	884	161
243	20250106	151100	160587191	887	887	887	887	0
244	20250106	151000	160587191	887	887	887	887	0
245	20250106	150900	160587191	887	887	887	887	1
246	20250106	150800	160586304	884	885	885	884	433
247	20250106	150700	160203114	885	886	886	885	8
248	20250106	150600	160196029	887	886	887	886	58
249	20250106	150500	160144584	886	886	886	886	0
250	20250106	150400	160144584	886	886	886	886	0
251	20250106	150300	160144584	886	886	886	886	0
252	20250106	150200	160144584	886	887	887	886	253
253	20250106	150100	159920212	888	888	888	888	9
254	20250106	150000	159912220	888	888	888	888	112
255	20250106	145900	159812764	888	888	888	888	300
256	20250106	145800	159546364	888	888	888	888	54
257	20250106	145700	159498412	888	888	888	888	24
258	20250106	145600	159477100	887	887	887	887	30
259	20250106	145500	159450490	888	887	888	886	100
260	20250106	145400	159361776	886	888	888	886	180
261	20250106	145300	159202050	887	887	887	887	28
262	20250106	145200	159177214	887	887	887	887	178
263	20250106	145100	159019328	887	886	887	886	74
264	20250106	145000	158953691	887	887	887	887	200
265	20250106	144900	158776291	887	887	887	886	324
266	20250106	144800	158488905	887	887	887	887	521
267	20250106	144700	158026778	887	887	887	887	38
268	20250106	144600	157993072	887	887	887	887	248
269	20250106	144500	157773096	887	888	888	887	747
270	20250106	144400	157109788	887	887	887	887	92
271	20250106	144300	157028184	886	887	887	886	952
272	20250106	144200	156183888	887	887	887	887	0
273	20250106	144100	156183888	887	887	887	887	251
274	20250106	144000	155961251	886	886	886	886	0
275	20250106	143900	155961251	886	887	887	886	3060
276	20250106	143800	153249031	888	888	888	888	70
277	20250106	143700	153186871	888	888	888	888	13
278	20250106	143600	153175327	888	888	888	888	47
279	20250106	143500	153133591	888	887	888	887	127
280	20250106	143400	153020818	888	888	888	888	231
281	20250106	143300	152815690	888	888	888	888	42
282	20250106	143200	152778394	888	888	888	888	156
283	20250106	143100	152639866	888	888	888	888	213
284	20250106	143000	152450722	888	888	888	888	300
285	20250106	142900	152184322	888	888	888	888	6
286	20250106	142800	152178994	888	888	888	888	93
287	20250106	142700	152096410	888	888	888	888	99
288	20250106	142600	152008498	888	888	888	888	1
289	20250106	142500	152007610	888	888	888	888	20
290	20250106	142400	151989850	888	888	888	888	25
291	20250106	142300	151967650	888	888	888	888	320
292	20250106	142200	151683490	887	887	887	887	5
293	20250106	142100	151679055	886	886	886	886	0
294	20250106	142000	151679055	886	887	887	886	48
295	20250106	141900	151636481	886	886	886	886	0
296	20250106	141800	151636481	886	887	887	886	1083
297	20250106	141700	150675883	887	887	887	887	0
298	20250106	141600	150675883	887	887	887	887	6
299	20250106	141500	150670561	887	887	887	887	233
300	20250106	141400	150463890	886	886	886	886	198
301	20250106	141300	150288462	887	887	887	887	20
302	20250106	141200	150270722	887	887	887	887	0
303	20250106	141100	150270722	887	886	887	886	4
304	20250106	141000	150267175	886	886	886	886	936
305	20250106	140900	149437879	885	885	885	885	0
306	20250106	140800	149437879	885	885	885	885	0
307	20250106	140700	149437879	885	885	885	885	1
308	20250106	140600	149436994	885	885	885	885	9
309	20250106	140500	149429029	886	886	886	886	294
310	20250106	140400	149168545	886	886	886	886	0
311	20250106	140300	149168545	886	886	886	886	9
312	20250106	140200	149160571	885	885	885	885	18
313	20250106	140100	149144641	884	884	884	884	705
314	20250106	140000	148521421	883	883	883	883	0
315	20250106	135900	148521421	883	883	883	883	0
316	20250106	135800	148521421	883	883	883	883	0
317	20250106	135700	148521421	883	883	883	883	18
318	20250106	135600	148505527	883	886	886	883	2416
319	20250106	135500	146372040	886	886	886	886	11
320	20250106	135400	146362294	886	886	886	886	3
321	20250106	135300	146359636	886	886	886	886	36
322	20250106	135200	146327740	886	886	886	886	146
323	20250106	135100	146198384	886	886	886	886	35
324	20250106	135000	146167374	886	886	886	886	0
325	20250106	134900	146167374	886	885	886	885	11
326	20250106	134800	146157630	885	885	885	885	119
327	20250106	134700	146052315	885	885	885	885	486
328	20250106	134600	145622205	884	884	884	884	116
329	20250106	134500	145519661	884	884	884	884	0
330	20250106	134400	145519661	884	884	884	884	434
331	20250106	134300	145136005	885	885	885	885	1
332	20250106	134200	145135120	885	885	885	885	0
333	20250106	134100	145135120	885	882	885	882	5
334	20250106	134000	145130704	882	881	882	881	2000
335	20250106	133900	143366705	880	880	880	880	136
336	20250106	133800	143247025	882	882	882	882	0
337	20250106	133700	143247025	882	882	882	882	964
338	20250106	133600	142396777	882	882	882	882	0
339	20250106	133500	142396777	882	885	886	882	3545
340	20250106	133400	139266197	885	885	885	885	7
341	20250106	133300	139260002	886	886	886	886	5
342	20250106	133200	139255572	885	885	885	885	0
343	20250106	133100	139255572	885	887	887	885	13
344	20250106	133000	139244044	886	886	886	886	6
345	20250106	132900	139238728	885	885	885	885	0
346	20250106	132800	139238728	885	885	885	885	14
347	20250106	132700	139226338	886	886	886	886	0
348	20250106	132600	139226338	886	886	886	885	58
349	20250106	132500	139174952	887	887	887	887	1
350	20250106	132400	139174065	887	887	887	887	0
351	20250106	132300	139174065	887	887	887	887	1
352	20250106	132200	139173178	886	886	886	886	6
353	20250106	132100	139167862	887	887	887	887	3
354	20250106	132000	139165201	887	887	887	887	0
355	20250106	131900	139165201	887	887	887	887	0
356	20250106	131800	139165201	887	887	887	887	4
357	20250106	131700	139161653	886	886	886	886	7
358	20250106	131600	139155451	887	887	887	887	0
359	20250106	131500	139155451	887	887	887	887	1
360	20250106	131400	139154564	886	886	886	886	26
361	20250106	131300	139131528	887	887	887	887	92
362	20250106	131200	139049924	886	886	886	886	1
363	20250106	131100	139049038	886	886	886	886	0
364	20250106	131000	139049038	886	886	886	886	0
365	20250106	130900	139049038	886	886	886	886	0
366	20250106	130800	139049038	886	886	886	885	313
367	20250106	130700	138771992	887	887	887	887	0
368	20250106	130600	138771992	887	887	887	887	0
369	20250106	130500	138771992	887	887	887	887	1
370	20250106	130400	138771105	887	887	887	887	101
371	20250106	130300	138681518	887	887	887	887	0
372	20250106	130200	138681518	887	887	887	887	1
373	20250106	130100	138680631	887	887	887	887	2
374	20250106	130000	138678857	887	887	887	887	124
375	20250106	125900	138568869	887	887	887	887	214
376	20250106	125800	138379051	887	887	887	887	0
377	20250106	125700	138379051	887	887	887	887	1
378	20250106	125600	138378164	887	887	887	887	2
379	20250106	125500	138376390	887	887	887	887	1127
380	20250106	125400	137376741	887	887	887	887	0
381	20250106	125300	137376741	887	887	887	887	1
382	20250106	125200	137375854	887	887	887	887	8
383	20250106	125100	137368758	887	887	887	887	0
384	20250106	125000	137368758	887	887	887	887	0
385	20250106	124900	137368758	887	887	887	887	0
386	20250106	124800	137368758	887	887	887	887	3
387	20250106	124700	137366097	886	886	886	886	28
388	20250106	124600	137341289	886	886	886	886	0
389	20250106	124500	137341289	886	886	886	886	0
390	20250106	124400	137341289	886	886	886	886	0
391	20250106	124300	137341289	886	886	886	886	101
392	20250106	124200	137251803	887	887	887	887	37
393	20250106	124100	137218984	887	887	887	887	22
394	20250106	124000	137199470	887	887	887	887	80
395	20250106	123900	137128510	887	887	887	887	109
396	20250106	123800	137031827	887	887	887	887	0
397	20250106	123700	137031827	887	887	887	887	124
398	20250106	123600	136921839	887	887	887	887	74
399	20250106	123500	136856201	887	887	887	887	162
400	20250106	123400	136712507	887	887	887	887	467
401	20250106	123300	136298278	887	887	887	887	412
402	20250106	123200	135932834	887	887	887	887	246
403	20250106	123100	135714632	886	886	886	886	3
404	20250106	123000	135711974	886	886	886	886	2063
405	20250106	122900	133884156	885	885	887	885	6
406	20250106	122800	133878843	884	884	884	884	2
407	20250106	122700	133877075	883	883	883	883	1
408	20250106	122600	133876192	883	882	883	882	438
409	20250106	122500	133489874	881	881	882	881	123
410	20250106	122400	133381391	881	881	881	881	0
411	20250106	122300	133381391	881	881	881	881	0
412	20250106	122200	133381391	881	881	881	881	0
413	20250106	122100	133381391	881	882	882	881	8221
414	20250106	122000	126137613	883	883	883	883	404
415	20250106	121900	125780881	882	882	882	882	0
416	20250106	121800	125780881	882	882	882	882	0
417	20250106	121700	125780881	882	882	882	882	0
418	20250106	121600	125780881	882	884	884	882	1000
419	20250106	121500	124898409	885	885	885	885	15
420	20250106	121400	124885134	885	885	885	885	0
421	20250106	121300	124885134	885	885	885	885	456
422	20250106	121200	124481574	884	885	885	884	330
423	20250106	121100	124189658	885	886	886	885	82
424	20250106	121000	124117054	885	885	885	885	1
425	20250106	120900	124116169	884	883	884	883	73
426	20250106	120800	124051709	883	882	883	882	2
427	20250106	120700	124049944	883	886	886	883	2673
428	20250106	120600	121688735	887	886	887	885	3
429	20250106	120500	121686077	885	885	885	885	1
430	20250106	120400	121685192	882	882	882	882	0
431	20250106	120300	121685192	882	882	882	882	729
432	20250106	120200	121042214	882	882	882	882	4
433	20250106	120100	121038686	883	883	883	883	961
434	20250106	120000	120190123	883	883	883	883	0
435	20250106	115900	120190123	883	883	883	883	5
436	20250106	115800	120185708	886	886	886	886	0
437	20250106	115700	120185708	886	889	889	886	2597
438	20250106	115600	117884531	889	889	889	889	107
439	20250106	115500	117789408	888	889	889	888	82
440	20250106	115400	117716518	889	888	889	888	5
441	20250106	115300	117712075	888	887	888	887	221
442	20250106	115200	117515829	886	885	886	885	605
443	20250106	115100	116980048	883	883	883	883	0
444	20250106	115000	116980048	883	883	883	883	0
445	20250106	114900	116980048	883	883	883	883	0
446	20250106	114800	116980048	883	883	883	883	269
447	20250106	114700	116742521	886	886	886	886	0
448	20250106	114600	116742521	886	888	888	886	2499
449	20250106	114500	114528401	889	889	889	889	0
450	20250106	114400	114528401	889	889	889	889	1
451	20250106	114300	114527512	889	889	889	889	9
452	20250106	114200	114519511	889	889	889	889	0
453	20250106	114100	114519511	889	889	889	889	1
454	20250106	114000	114518622	889	889	889	889	4
455	20250106	113900	114515066	888	888	888	888	17
456	20250106	113800	114499970	887	887	887	887	13
457	20250106	113700	114488439	889	888	889	888	2
458	20250106	113600	114486662	886	886	886	886	0
459	20250106	113500	114486662	886	886	886	886	6
460	20250106	113400	114481346	886	887	887	885	106
461	20250106	113300	114387478	890	890	890	890	0
462	20250106	113200	114387478	890	890	890	890	0
463	20250106	113100	114387478	890	890	890	890	0
464	20250106	113000	114387478	890	885	890	885	10
465	20250106	112900	114378589	889	889	889	889	0
466	20250106	112800	114378589	889	891	891	889	353
467	20250106	112700	114064216	891	891	891	891	0
468	20250106	112600	114064216	891	889	891	889	82
469	20250106	112500	113991315	889	889	889	889	0
470	20250106	112400	113991315	889	885	890	885	592
471	20250106	112300	113464809	889	889	889	889	336
472	20250106	112200	113166105	889	889	889	889	5
473	20250106	112100	113161660	890	891	891	890	1096
474	20250106	112000	112185966	891	891	891	891	141
475	20250106	111900	112060335	891	891	891	891	234
476	20250106	111800	111851841	891	891	891	890	413
477	20250106	111700	111483859	891	891	891	891	1162
478	20250106	111600	110448517	891	890	891	890	526
479	20250106	111500	109979922	891	891	891	891	152
480	20250106	111400	109844490	891	891	891	891	255
481	20250106	111300	109617285	891	891	891	891	1088
482	20250106	111200	108647877	890	890	890	890	10
483	20250106	111100	108638977	890	890	890	890	2065
484	20250106	111000	106801127	889	889	889	889	135
485	20250106	110900	106681112	889	889	889	889	46
486	20250106	110800	106640218	888	887	888	887	1949
487	20250106	110700	104909618	888	888	888	888	455
488	20250106	110600	104505578	888	888	888	888	76
489	20250106	110500	104438090	888	888	888	888	245
490	20250106	110400	104220530	888	888	888	888	296
491	20250106	110300	103957682	888	889	889	888	736
492	20250106	110200	103303832	889	888	889	888	165
493	20250106	110100	103157151	890	890	890	890	367
494	20250106	110000	102830521	890	888	890	888	197
495	20250106	105900	102655193	890	888	890	888	77
496	20250106	105800	102586815	888	888	890	888	181
497	20250106	105700	102426068	888	888	888	888	202
498	20250106	105600	102246692	886	886	886	886	1
499	20250106	105500	102245806	887	886	887	883	2430
500	20250106	105400	100096689	886	886	886	886	255
501	20250106	105300	99870759	886	885	886	885	2842
502	20250106	105200	97354396	885	885	885	885	358
503	20250106	105100	97037566	885	884	885	884	2751
504	20250106	105000	94603681	885	893	893	885	9694
505	20250106	104900	85995260	892	892	892	892	37
506	20250106	104800	85962256	893	893	893	893	1
507	20250106	104700	85961363	893	893	893	893	1
508	20250106	104600	85960470	893	893	893	893	4
509	20250106	104500	85956898	893	893	893	893	14
510	20250106	104400	85944396	893	893	893	893	31
511	20250106	104300	85916713	893	893	893	893	101
512	20250106	104200	85826520	892	892	892	892	339
513	20250106	104100	85524132	891	891	891	891	211
514	20250106	104000	85336131	890	890	890	890	674
515	20250106	103900	84736271	890	890	890	890	553
516	20250106	103800	84244101	890	890	890	890	353
517	20250106	103700	83929931	890	890	890	890	388
518	20250106	103600	83584611	889	890	890	889	115
519	20250106	103500	83482265	890	890	890	890	98
520	20250106	103400	83395045	890	890	890	890	460
521	20250106	103300	82985645	890	890	890	890	486
522	20250106	103200	82553105	890	890	890	890	640
523	20250106	103100	81983505	890	890	890	890	605
524	20250106	103000	81445055	890	890	890	890	461
525	20250106	102900	81034765	890	890	890	890	755
526	20250106	102800	80362815	890	890	890	890	550
527	20250106	102700	79873315	890	890	890	890	337
528	20250106	102600	79573385	890	890	890	890	605
529	20250106	102500	79034935	890	890	890	890	357
530	20250106	102400	78717205	890	888	890	888	4215
531	20250106	102300	74969350	889	888	889	888	952
532	20250106	102200	74123033	889	888	889	888	104
533	20250106	102100	74030677	889	889	889	889	496
534	20250106	102000	73589733	889	889	889	888	807
535	20250106	101900	72872757	889	888	889	888	3618
536	20250106	101800	69656649	888	888	888	888	209
537	20250106	101700	69471057	888	888	888	888	561
538	20250106	101600	68972889	888	887	888	887	269
539	20250106	101500	68734162	887	887	887	887	503
540	20250106	101400	68288001	886	886	886	886	515
541	20250106	101300	67831711	885	885	885	885	781
542	20250106	101200	67140526	884	884	884	884	28
543	20250106	101100	67115774	883	884	884	883	479
544	20250106	101000	66692511	883	882	883	882	367
545	20250106	100900	66368565	882	882	882	882	665
546	20250106	100800	65782035	881	882	882	881	249
547	20250106	100700	65562425	881	881	881	881	362
548	20250106	100600	65243503	880	879	880	879	11894
549	20250106	100500	54779573	879	879	879	879	680
550	20250106	100400	54181853	879	879	879	879	220
551	20250106	100300	53988473	879	878	879	878	6910
552	20250106	100200	47914688	878	878	878	878	145
553	20250106	100100	47787378	878	878	878	878	509
554	20250106	100000	47340476	878	878	878	878	296
555	20250106	095900	47080588	878	877	878	877	2140
556	20250106	095800	45202112	876	875	876	875	113
557	20250106	095700	45103125	876	873	876	873	15004
558	20250106	095600	31979601	873	873	873	873	222
559	20250106	095500	31785795	874	873	874	873	519
560	20250106	095400	31332707	873	872	873	871	2187
561	20250106	095300	29427425	873	873	873	873	329
562	20250106	095200	29140208	872	873	873	872	150
563	20250106	095100	29009273	872	871	872	871	2895
564	20250106	095000	26487484	873	871	873	871	580
565	20250106	094900	25982036	873	873	873	873	0
566	20250106	094800	25982036	873	871	873	871	3
567	20250106	094700	25979421	873	873	873	873	1
568	20250106	094600	25978548	873	873	873	873	3
569	20250106	094500	25975929	873	873	873	873	10
570	20250106	094400	25967199	874	873	874	873	35
571	20250106	094300	25936641	871	872	874	871	108
572	20250106	094200	25842318	872	872	872	872	2
573	20250106	094100	25840574	872	872	872	872	2
574	20250106	094000	25838830	872	872	872	872	8
575	20250106	093900	25831854	872	872	872	872	22
576	20250106	093800	25812670	872	872	872	872	324
577	20250106	093700	25530142	872	872	872	872	4279
578	20250106	093600	21798854	872	872	872	872	1
579	20250106	093500	21797982	870	870	870	869	4365
580	20250106	093400	18000650	870	870	870	870	712
581	20250106	093300	17381210	870	871	871	870	128
582	20250106	093200	17269812	874	874	874	874	0
583	20250106	093100	17269812	874	874	874	874	0
584	20250106	093000	17269812	874	872	874	872	11
585	20250106	092900	17260201	872	872	872	872	0
586	20250106	092800	17260201	872	872	872	872	0
587	20250106	092700	17260201	872	872	872	872	0
588	20250106	092600	17260201	872	872	873	872	233
589	20250106	092500	17056795	872	872	872	872	498
590	20250106	092400	16622539	872	872	872	872	2
591	20250106	092300	16620795	873	873	874	873	77
592	20250106	092200	16553570	872	872	872	872	0
593	20250106	092100	16553570	872	872	872	872	5
594	20250106	092000	16549210	872	872	872	872	23
595	20250106	091900	16529154	871	871	871	871	3354
596	20250106	091800	13607820	870	870	870	870	1000
597	20250106	091700	12737820	871	870	871	870	2113
598	20250106	091600	10899500	869	869	869	869	368
599	20250106	091500	10579708	869	869	869	869	400
600	20250106	091400	10232108	868	868	869	868	1006
601	20250106	091300	9358899	868	868	868	868	4
602	20250106	091200	9355427	869	869	869	869	0
603	20250106	091100	9355427	869	869	869	869	1242
604	20250106	091000	8276129	869	864	869	863	61
605	20250106	090900	8223470	867	867	867	867	1242
606	20250106	090800	7146656	866	866	866	866	0
607	20250106	090700	7146656	866	866	866	866	490
608	20250106	090600	6722316	866	865	866	865	1787
609	20250106	090500	5175579	866	866	866	866	18
610	20250106	090400	5159991	866	866	866	866	2500
611	20250106	090300	2994991	866	865	866	865	3047
612	20250106	090200	356336	865	865	865	865	0
613	20250106	090100	356336	865	865	865	865	390
614	20250106	090000	18986	863	863	863	863	22