KissMeData/033170/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	191600	526903454	923	923	923	923	3490
3	20250103	191500	526903454	923	923	923	923	0
4	20250103	191400	526903454	923	923	923	923	0
5	20250103	191300	526903454	923	923	923	923	0
6	20250103	191200	526903454	923	923	923	923	0
7	20250103	191100	526903454	923	923	923	923	0
8	20250103	191000	526903454	923	923	923	923	0
9	20250103	190900	526903454	923	923	923	923	0
10	20250103	190800	526903454	923	923	923	923	0
11	20250103	190700	526903454	923	923	923	923	0
12	20250103	190600	526903454	923	923	923	923	0
13	20250103	190500	526903454	923	923	923	923	0
14	20250103	190400	526903454	923	923	923	923	0
15	20250103	190300	526903454	923	923	923	923	0
16	20250103	190200	526903454	923	923	923	923	0
17	20250103	190100	526903454	923	923	923	923	0
18	20250103	190000	526903454	923	923	923	923	0
19	20250103	185900	526903454	923	923	923	923	0
20	20250103	185800	526903454	923	923	923	923	0
21	20250103	185700	526903454	923	923	923	923	0
22	20250103	185600	526903454	923	923	923	923	0
23	20250103	185500	526903454	923	923	923	923	0
24	20250103	185400	526903454	923	923	923	923	0
25	20250103	185300	526903454	923	923	923	923	0
26	20250103	185200	526903454	923	923	923	923	0
27	20250103	185100	526903454	923	923	923	923	0
28	20250103	185000	526903454	923	923	923	923	0
29	20250103	184900	526903454	923	923	923	923	0
30	20250103	184800	526903454	923	923	923	923	0
31	20250103	184700	526903454	923	923	923	923	0
32	20250103	184600	526903454	923	923	923	923	3490
33	20250103	184500	526903454	923	923	923	923	0
34	20250103	184400	526903454	923	923	923	923	0
35	20250103	184300	526903454	923	923	923	923	0
36	20250103	184200	526903454	923	923	923	923	0
37	20250103	184100	526903454	923	923	923	923	0
38	20250103	184000	526903454	923	923	923	923	0
39	20250103	183900	526903454	923	923	923	923	0
40	20250103	183800	526903454	923	923	923	923	0
41	20250103	183700	526903454	923	923	923	923	0
42	20250103	183600	526903454	923	923	923	923	0
43	20250103	183500	526903454	923	923	923	923	0
44	20250103	183400	526903454	923	923	923	923	0
45	20250103	183300	526903454	923	923	923	923	0
46	20250103	183200	526903454	923	923	923	923	0
47	20250103	183100	526903454	923	923	923	923	0
48	20250103	183000	526903454	923	923	923	923	0
49	20250103	182900	526903454	923	923	923	923	0
50	20250103	182800	526903454	923	923	923	923	0
51	20250103	182700	526903454	923	923	923	923	0
52	20250103	182600	526903454	923	923	923	923	0
53	20250103	182500	526903454	923	923	923	923	0
54	20250103	182400	526903454	923	923	923	923	0
55	20250103	182300	526903454	923	923	923	923	0
56	20250103	182200	526903454	923	923	923	923	0
57	20250103	182100	526903454	923	923	923	923	0
58	20250103	182000	526903454	923	923	923	923	0
59	20250103	181900	526903454	923	923	923	923	0
60	20250103	181800	526903454	923	923	923	923	0
61	20250103	181700	526903454	923	923	923	923	0
62	20250103	181600	526903454	923	923	923	923	3490
63	20250103	181500	526903454	923	923	923	923	0
64	20250103	181400	526903454	923	923	923	923	0
65	20250103	181300	526903454	923	923	923	923	0
66	20250103	181200	526903454	923	923	923	923	0
67	20250103	181100	526903454	923	923	923	923	0
68	20250103	181000	526903454	923	923	923	923	0
69	20250103	180900	526903454	923	923	923	923	0
70	20250103	180800	526903454	923	923	923	923	0
71	20250103	180700	526903454	923	923	923	923	0
72	20250103	180600	526903454	923	923	923	923	0
73	20250103	180500	526903454	923	923	923	923	0
74	20250103	180400	526903454	923	923	923	923	0
75	20250103	180300	526903454	923	923	923	923	0
76	20250103	180200	526903454	923	923	923	923	0
77	20250103	180100	526903454	923	923	923	923	0
78	20250103	180000	526903454	923	923	923	923	0
79	20250103	175900	526903454	923	923	923	923	0
80	20250103	175800	526903454	923	923	923	923	0
81	20250103	175700	526903454	923	923	923	923	0
82	20250103	175600	526903454	923	923	923	923	0
83	20250103	175500	526903454	923	923	923	923	0
84	20250103	175400	526903454	923	923	923	923	0
85	20250103	175300	526903454	923	923	923	923	0
86	20250103	175200	526903454	923	923	923	923	0
87	20250103	175100	526903454	923	923	923	923	0
88	20250103	175000	526903454	923	923	923	923	0
89	20250103	174900	526903454	923	923	923	923	0
90	20250103	174800	526903454	923	923	923	923	0
91	20250103	174700	526903454	923	923	923	923	0
92	20250103	174600	526903454	923	923	923	923	3490
93	20250103	174500	526903454	923	923	923	923	0
94	20250103	174400	526903454	923	923	923	923	0
95	20250103	174300	526903454	923	923	923	923	0
96	20250103	174200	526903454	923	923	923	923	0
97	20250103	174100	526903454	923	923	923	923	0
98	20250103	174000	526903454	923	923	923	923	0
99	20250103	173900	526903454	923	923	923	923	0
100	20250103	173800	526903454	923	923	923	923	0
101	20250103	173700	526903454	923	923	923	923	0
102	20250103	173600	526903454	923	923	923	923	0
103	20250103	173500	526903454	923	923	923	923	0
104	20250103	173400	526903454	923	923	923	923	0
105	20250103	173300	526903454	923	923	923	923	0
106	20250103	173200	526903454	923	923	923	923	0
107	20250103	173100	526903454	923	923	923	923	0
108	20250103	173000	526903454	923	923	923	923	0
109	20250103	172900	526903454	923	923	923	923	0
110	20250103	172800	526903454	923	923	923	923	0
111	20250103	172700	526903454	923	923	923	923	0
112	20250103	172600	526903454	923	923	923	923	0
113	20250103	172500	526903454	923	923	923	923	0
114	20250103	172400	526903454	923	923	923	923	0
115	20250103	172300	526903454	923	923	923	923	0
116	20250103	172200	526903454	923	923	923	923	0
117	20250103	172100	526903454	923	923	923	923	0
118	20250103	172000	526903454	923	923	923	923	0
119	20250103	171900	526903454	923	923	923	923	0
120	20250103	171800	526903454	923	923	923	923	0
121	20250103	171700	526903454	923	923	923	923	0
122	20250103	171600	526903454	923	923	923	923	3490
123	20250103	171500	526903454	923	923	923	923	0
124	20250103	171400	526903454	923	923	923	923	0
125	20250103	171300	526903454	923	923	923	923	0
126	20250103	171200	526903454	923	923	923	923	0
127	20250103	171100	526903454	923	923	923	923	0
128	20250103	171000	526903454	923	923	923	923	0
129	20250103	170900	526903454	923	923	923	923	0
130	20250103	170800	526903454	923	923	923	923	0
131	20250103	170700	526903454	923	923	923	923	0
132	20250103	170600	526903454	923	923	923	923	0
133	20250103	170500	526903454	923	923	923	923	0
134	20250103	170400	526903454	923	923	923	923	0
135	20250103	170300	526903454	923	923	923	923	0
136	20250103	170200	526903454	923	923	923	923	0
137	20250103	170100	526903454	923	923	923	923	0
138	20250103	170000	526903454	923	923	923	923	0
139	20250103	165900	526903454	923	923	923	923	0
140	20250103	165800	526903454	923	923	923	923	0
141	20250103	165700	526903454	923	923	923	923	0
142	20250103	165600	526903454	923	923	923	923	0
143	20250103	165500	526903454	923	923	923	923	0
144	20250103	165400	526903454	923	923	923	923	0
145	20250103	165300	526903454	923	923	923	923	0
146	20250103	165200	526903454	923	923	923	923	0
147	20250103	165100	526903454	923	923	923	923	0
148	20250103	165000	526903454	923	923	923	923	0
149	20250103	164900	526903454	923	923	923	923	0
150	20250103	164800	526903454	923	923	923	923	0
151	20250103	164700	526903454	923	923	923	923	0
152	20250103	164600	526903454	923	923	923	923	3490
153	20250103	164500	526903454	923	923	923	923	0
154	20250103	164400	526903454	923	923	923	923	0
155	20250103	164300	526903454	923	923	923	923	0
156	20250103	164200	526903454	923	923	923	923	0
157	20250103	164100	526903454	923	923	923	923	0
158	20250103	164000	526903454	923	923	923	923	0
159	20250103	163900	526903454	923	923	923	923	0
160	20250103	163800	526903454	923	923	923	923	0
161	20250103	163700	526903454	923	923	923	923	0
162	20250103	163600	526903454	923	923	923	923	0
163	20250103	163500	526903454	923	923	923	923	0
164	20250103	163400	526903454	923	923	923	923	0
165	20250103	163300	526903454	923	923	923	923	0
166	20250103	163200	526903454	923	923	923	923	0
167	20250103	163100	526903454	923	923	923	923	0
168	20250103	163000	526903454	923	923	923	923	0
169	20250103	162900	526903454	923	923	923	923	0
170	20250103	162800	526903454	923	923	923	923	0
171	20250103	162700	526903454	923	923	923	923	0
172	20250103	162600	526903454	923	923	923	923	0
173	20250103	162500	526903454	923	923	923	923	0
174	20250103	162400	526903454	923	923	923	923	0
175	20250103	162300	526903454	923	923	923	923	0
176	20250103	162200	526903454	923	923	923	923	0
177	20250103	162100	526903454	923	923	923	923	0
178	20250103	162000	526903454	923	923	923	923	0
179	20250103	161900	526903454	923	923	923	923	0
180	20250103	161800	526903454	923	923	923	923	0
181	20250103	161700	526903454	923	923	923	923	0
182	20250103	161600	526903454	923	923	923	923	3490
183	20250103	161500	526903454	923	923	923	923	0
184	20250103	161400	526903454	923	923	923	923	0
185	20250103	161300	526903454	923	923	923	923	0
186	20250103	161200	526903454	923	923	923	923	0
187	20250103	161100	526903454	923	923	923	923	0
188	20250103	161000	526903454	923	923	923	923	0
189	20250103	160900	526903454	923	923	923	923	0
190	20250103	160800	526903454	923	923	923	923	0
191	20250103	160700	526903454	923	923	923	923	0
192	20250103	160600	526903454	923	923	923	923	0
193	20250103	160500	526903454	923	923	923	923	0
194	20250103	160400	526903454	923	923	923	923	0
195	20250103	160300	526903454	923	923	923	923	0
196	20250103	160200	526903454	923	923	923	923	0
197	20250103	160100	526903454	923	923	923	923	0
198	20250103	160000	526903454	923	923	923	923	0
199	20250103	155900	526903454	923	923	923	923	0
200	20250103	155800	526903454	923	923	923	923	0
201	20250103	155700	526903454	923	923	923	923	0
202	20250103	155600	526903454	923	923	923	923	0
203	20250103	155500	526903454	923	923	923	923	0
204	20250103	155400	526903454	923	923	923	923	0
205	20250103	155300	526903454	923	923	923	923	0
206	20250103	155200	526903454	923	923	923	923	0
207	20250103	155100	526903454	923	923	923	923	0
208	20250103	155000	526903454	923	923	923	923	0
209	20250103	154900	526903454	923	923	923	923	0
210	20250103	154800	526903454	923	923	923	923	0
211	20250103	154700	526903454	923	923	923	923	0
212	20250103	154600	526903454	923	923	923	923	3490
213	20250103	154500	526903454	923	923	923	923	0
214	20250103	154400	526903454	923	923	923	923	0
215	20250103	154300	526903454	923	923	923	923	0
216	20250103	154200	526903454	923	923	923	923	0
217	20250103	154100	526903454	923	923	923	923	0
218	20250103	154000	526903454	923	923	923	923	0
219	20250103	153900	526903454	923	923	923	923	0
220	20250103	153800	526903454	923	923	923	923	0
221	20250103	153700	526903454	923	923	923	923	0
222	20250103	153600	526903454	923	923	923	923	0
223	20250103	153500	526903454	923	923	923	923	0
224	20250103	153400	526903454	923	923	923	923	0
225	20250103	153300	526903454	923	923	923	923	0
226	20250103	153200	526903454	923	923	923	923	0
227	20250103	153100	526903454	923	923	923	923	0
228	20250103	153000	526903454	923	923	923	923	3490
229	20250103	152900	523682184	923	923	923	923	0
230	20250103	152800	523682184	923	923	923	923	0
231	20250103	152700	523682184	923	923	923	923	0
232	20250103	152600	523682184	923	923	923	923	0
233	20250103	152500	523682184	923	923	923	923	0
234	20250103	152400	523682184	923	923	923	923	0
235	20250103	152300	523682184	923	923	923	923	0
236	20250103	152200	523682184	923	923	923	923	0
237	20250103	152100	523682184	923	923	923	923	0
238	20250103	152000	523682184	923	923	923	923	0
239	20250103	151900	523682184	923	919	923	919	2255
240	20250103	151800	521603886	922	921	922	919	3053
241	20250103	151700	518794717	921	921	923	921	1209
242	20250103	151600	517680928	921	919	921	919	3086
243	20250103	151500	514838766	919	921	923	919	4166
244	20250103	151400	511003057	922	923	923	922	422
245	20250103	151300	510613886	923	922	923	922	65
246	20250103	151200	510553945	923	923	923	923	0
247	20250103	151100	510553945	923	923	923	923	100
248	20250103	151000	510461645	923	923	923	923	75
249	20250103	150900	510392420	921	921	921	921	1000
250	20250103	150800	509471420	921	923	923	921	4367
251	20250103	150700	505447776	923	923	923	923	180
252	20250103	150600	505281636	923	922	923	922	3262
253	20250103	150500	502272072	923	922	923	922	2927
254	20250103	150400	499570784	923	923	923	923	171
255	20250103	150300	499412951	923	923	923	923	516
256	20250103	150200	498936683	923	923	923	923	0
257	20250103	150100	498936683	923	921	923	921	2152
258	20250103	150000	496950953	923	923	923	923	4055
259	20250103	145900	493208188	923	924	924	923	1260
260	20250103	145800	492044208	923	923	923	923	582
261	20250103	145700	491507022	923	923	923	923	1737
262	20250103	145600	489903771	922	922	922	922	0
263	20250103	145500	489903771	922	922	922	922	0
264	20250103	145400	489903771	922	922	922	922	0
265	20250103	145300	489903771	922	922	922	922	25
266	20250103	145200	489880721	923	921	923	921	2010
267	20250103	145100	488025511	921	921	921	921	0
268	20250103	145000	488025511	921	921	922	921	1078
269	20250103	144900	487032654	921	921	921	921	0
270	20250103	144800	487032654	921	921	921	921	200
271	20250103	144700	486848454	921	921	921	921	30
272	20250103	144600	486820824	925	925	925	925	10
273	20250103	144500	486811574	925	925	925	924	603
274	20250103	144400	486254099	925	925	925	925	0
275	20250103	144300	486254099	925	925	925	925	0
276	20250103	144200	486254099	925	923	925	923	5472
277	20250103	144100	481195394	923	923	923	923	3000
278	20250103	144000	478426394	923	923	923	923	0
279	20250103	143900	478426394	923	923	923	923	0
280	20250103	143800	478426394	923	923	923	923	100
281	20250103	143700	478334094	923	923	923	923	2
282	20250103	143600	478332248	923	923	923	923	797
283	20250103	143500	477596617	923	923	923	923	3
284	20250103	143400	477593848	924	923	924	923	2841
285	20250103	143300	474969563	923	923	923	923	1
286	20250103	143200	474968640	923	921	923	920	8240
287	20250103	143100	467375419	921	921	921	921	188
288	20250103	143000	467202271	922	922	922	922	400
289	20250103	142900	466833471	922	922	922	922	0
290	20250103	142800	466833471	922	922	922	922	589
291	20250103	142700	466290413	922	922	922	922	0
292	20250103	142600	466290413	922	922	922	922	120
293	20250103	142500	466179773	923	923	923	923	0
294	20250103	142400	466179773	923	922	923	922	854
295	20250103	142300	465392384	922	922	922	922	145
296	20250103	142200	465258694	922	922	922	922	31
297	20250103	142100	465230112	921	921	921	921	0
298	20250103	142000	465230112	921	921	921	921	0
299	20250103	141900	465230112	921	921	921	921	318
300	20250103	141800	464937234	922	922	922	922	0
301	20250103	141700	464937234	922	922	922	922	0
302	20250103	141600	464937234	922	922	922	922	0
303	20250103	141500	464937234	922	922	922	922	1000
304	20250103	141400	464015234	923	923	923	923	0
305	20250103	141300	464015234	923	923	923	923	3
306	20250103	141200	464012465	923	923	923	923	400
307	20250103	141100	463643265	923	921	923	921	2205
308	20250103	141000	461610115	921	921	921	921	40
309	20250103	140900	461573275	917	917	917	917	0
310	20250103	140800	461573275	917	917	917	917	0
311	20250103	140700	461573275	917	917	917	917	0
312	20250103	140600	461573275	917	920	920	917	1169
313	20250103	140500	460498217	919	919	919	919	0
314	20250103	140400	460498217	919	919	919	919	867
315	20250103	140300	459701444	919	919	919	919	2
316	20250103	140200	459699606	919	916	919	916	21
317	20250103	140100	459680367	916	914	916	914	91
318	20250103	140000	459597013	914	914	914	914	1
319	20250103	135900	459596099	914	916	916	914	700
320	20250103	135800	458955839	919	919	919	919	1130
321	20250103	135700	457917369	919	919	919	919	0
322	20250103	135600	457917369	919	919	919	919	300
323	20250103	135500	457641669	919	919	919	919	0
324	20250103	135400	457641669	919	922	922	919	85
325	20250103	135300	457563519	922	923	923	922	600
326	20250103	135200	457010219	924	921	924	921	2060
327	20250103	135100	455109877	922	922	922	922	0
328	20250103	135000	455109877	922	920	922	920	641
329	20250103	134900	454519865	921	921	921	921	0
330	20250103	134800	454519865	921	918	921	918	3149
331	20250103	134700	451628636	919	919	919	919	120
332	20250103	134600	451518356	918	918	918	918	0
333	20250103	134500	451518356	918	918	918	918	1670
334	20250103	134400	449985296	918	914	918	914	480
335	20250103	134300	449544856	916	916	916	916	1482
336	20250103	134200	448187344	916	915	916	915	841
337	20250103	134100	447417828	915	913	915	913	3308
338	20250103	134000	444392554	914	914	914	914	1
339	20250103	133900	444391640	909	907	909	907	3200
340	20250103	133800	441483440	908	913	913	908	11870
341	20250103	133700	430682821	914	921	921	914	34338
342	20250103	133600	399162742	924	923	924	922	776
343	20250103	133500	398446829	925	925	925	925	1
344	20250103	133400	398445904	923	923	923	923	0
345	20250103	133300	398445904	923	923	923	923	363
346	20250103	133200	398110855	925	923	925	923	869
347	20250103	133100	397308766	924	924	925	923	540
348	20250103	133000	396809624	924	922	924	922	4363
349	20250103	132900	392781215	922	922	922	922	0
350	20250103	132800	392781215	922	922	922	922	37
351	20250103	132700	392747101	921	921	921	921	611
352	20250103	132600	392184370	921	921	921	921	304
353	20250103	132500	391904386	920	920	920	920	598
354	20250103	132400	391354226	920	920	920	920	0
355	20250103	132300	391354226	920	920	920	920	501
356	20250103	132200	390893306	920	920	920	920	500
357	20250103	132100	390433306	921	921	921	921	222
358	20250103	132000	390228844	921	921	921	921	1001
359	20250103	131900	389306923	922	922	922	922	0
360	20250103	131800	389306923	922	922	922	922	600
361	20250103	131700	388753723	923	923	923	923	8
362	20250103	131600	388746339	923	923	923	923	541
363	20250103	131500	388246996	923	923	923	923	0
364	20250103	131400	388246996	923	921	923	921	3
365	20250103	131300	388244231	921	921	921	921	171
366	20250103	131200	388086740	923	923	923	923	595
367	20250103	131100	387537555	923	923	923	923	0
368	20250103	131000	387537555	923	923	923	923	1821
369	20250103	130900	385856772	920	921	921	920	539
370	20250103	130800	385360891	920	921	921	920	2000
371	20250103	130700	383520218	921	921	921	921	1002
372	20250103	130600	382597376	921	921	921	921	2
373	20250103	130500	382595534	923	922	923	922	400
374	20250103	130400	382226458	923	923	923	923	64
375	20250103	130300	382167386	923	923	923	923	0
376	20250103	130200	382167386	923	920	923	920	357
377	20250103	130100	381838943	920	923	923	920	206
378	20250103	130000	381649405	920	922	922	920	442
379	20250103	125900	381242551	919	919	919	919	0
380	20250103	125800	381242551	919	919	919	919	0
381	20250103	125700	381242551	919	919	919	919	0
382	20250103	125600	381242551	919	921	921	919	893
383	20250103	125500	380421286	922	922	922	922	1
384	20250103	125400	380420364	923	923	923	923	0
385	20250103	125300	380420364	923	921	923	921	136
386	20250103	125200	380295088	921	920	922	920	5323
387	20250103	125100	375395426	920	920	920	920	0
388	20250103	125000	375395426	920	920	920	920	1
389	20250103	124900	375394506	921	921	921	921	20
390	20250103	124800	375376086	921	920	921	920	7
391	20250103	124700	375369640	919	919	919	919	0
392	20250103	124600	375369640	919	919	919	919	2
393	20250103	124500	375367802	919	919	919	919	351
394	20250103	124400	375045233	919	921	921	919	1132
395	20250103	124300	374004923	921	923	923	921	94
396	20250103	124200	373918347	923	923	923	923	3
397	20250103	124100	373915578	921	921	921	921	357
398	20250103	124000	373586781	921	921	921	921	0
399	20250103	123900	373586781	921	921	921	921	0
400	20250103	123800	373586781	921	921	921	921	0
401	20250103	123700	373586781	921	921	921	921	8
402	20250103	123600	373579413	919	919	919	919	694
403	20250103	123500	372941627	919	919	919	919	166
404	20250103	123400	372789073	919	919	919	919	289
405	20250103	123300	372523482	919	919	919	919	21
406	20250103	123200	372504183	919	919	919	919	0
407	20250103	123100	372504183	919	921	921	919	1724
408	20250103	123000	370918209	921	921	921	921	181
409	20250103	122900	370751508	921	921	921	921	0
410	20250103	122800	370751508	921	921	921	921	0
411	20250103	122700	370751508	921	921	921	921	500
412	20250103	122600	370291008	921	921	921	921	70
413	20250103	122500	370226538	921	921	921	921	0
414	20250103	122400	370226538	921	922	922	921	25
415	20250103	122300	370203509	922	922	922	922	0
416	20250103	122200	370203509	922	922	922	922	0
417	20250103	122100	370203509	922	921	922	921	1501
418	20250103	122000	368819687	921	921	921	921	500
419	20250103	121900	368359187	918	922	922	918	126
420	20250103	121800	368243114	922	922	922	922	0
421	20250103	121700	368243114	922	922	922	922	0
422	20250103	121600	368243114	922	922	922	922	0
423	20250103	121500	368243114	922	920	922	918	376
424	20250103	121400	367897392	918	918	918	918	500
425	20250103	121300	367438392	918	919	919	918	1050
426	20250103	121200	366473467	920	920	920	920	924
427	20250103	121100	365623387	920	920	920	920	110
428	20250103	121000	365522187	920	920	920	920	300
429	20250103	120900	365246187	918	918	918	918	0
430	20250103	120800	365246187	918	918	918	918	1
431	20250103	120700	365245269	917	918	918	917	2130
432	20250103	120600	363290533	919	919	919	919	7050
433	20250103	120500	356811583	922	922	922	922	86
434	20250103	120400	356732291	921	921	921	921	4
435	20250103	120300	356728607	919	919	919	919	700
436	20250103	120200	356085307	921	921	921	921	0
437	20250103	120100	356085307	921	921	921	921	132
438	20250103	120000	355963735	918	922	922	918	3680
439	20250103	115900	352576004	922	922	922	922	0
440	20250103	115800	352576004	922	923	923	922	172
441	20250103	115700	352417400	923	923	923	923	5
442	20250103	115600	352412785	921	921	921	921	1510
443	20250103	115500	351022075	921	921	921	921	0
444	20250103	115400	351022075	921	921	921	921	1
445	20250103	115300	351021154	922	922	922	922	207
446	20250103	115200	350830300	921	921	921	921	440
447	20250103	115100	350425060	922	925	925	922	879
448	20250103	115000	349614616	923	923	924	923	209
449	20250103	114900	349421708	923	923	923	923	0
450	20250103	114800	349421708	923	923	923	923	893
451	20250103	114700	348597469	923	925	925	923	108
452	20250103	114600	348497783	922	922	922	922	1641
453	20250103	114500	346984781	922	922	922	922	50
454	20250103	114400	346938681	922	922	922	922	0
455	20250103	114300	346938681	922	923	923	922	1450
456	20250103	114200	345601481	921	924	924	921	1570
457	20250103	114100	344153203	924	924	924	924	0
458	20250103	114000	344153203	924	926	926	924	102
459	20250103	113900	344058952	927	927	927	927	1
460	20250103	113800	344058025	928	922	928	922	20867
461	20250103	113700	324811334	922	923	923	922	12093
462	20250103	113600	313660501	923	923	923	923	229
463	20250103	113500	313449134	923	923	923	923	0
464	20250103	113400	313449134	923	923	923	923	0
465	20250103	113300	313449134	923	923	923	923	1328
466	20250103	113200	312223390	923	923	923	923	10
467	20250103	113100	312214160	922	925	925	922	6508
468	20250103	113000	306213644	925	924	925	922	10030
469	20250103	112900	296959942	925	925	925	925	31
470	20250103	112800	296931267	925	925	925	925	300
471	20250103	112700	296653767	926	926	926	926	1
472	20250103	112600	296652841	926	926	926	926	3
473	20250103	112500	296650063	926	926	926	926	16
474	20250103	112400	296635247	926	926	926	926	0
475	20250103	112300	296635247	926	926	926	926	208
476	20250103	112200	296442639	926	926	926	926	118
477	20250103	112100	296333371	927	926	927	926	2154
478	20250103	112000	294337667	926	926	926	926	308
479	20250103	111900	294052459	926	926	926	926	4
480	20250103	111800	294048755	925	924	925	924	451
481	20250103	111700	293631591	925	924	925	924	200
482	20250103	111600	293446691	926	927	927	926	847
483	20250103	111500	292662069	927	927	927	926	333
484	20250103	111400	292353478	927	927	927	927	3039
485	20250103	111300	289536325	928	928	928	928	0
486	20250103	111200	289536325	928	928	928	928	0
487	20250103	111100	289536325	928	928	928	928	199
488	20250103	111000	289351653	928	928	928	928	4485
489	20250103	110900	285189573	928	927	928	927	1013
490	20250103	110800	284250512	927	926	927	926	300
491	20250103	110700	283972612	927	926	927	925	237
492	20250103	110600	283752988	924	924	924	924	121
493	20250103	110500	283641184	923	923	923	923	1
494	20250103	110400	283640261	922	922	922	922	0
495	20250103	110300	283640261	922	922	922	922	0
496	20250103	110200	283640261	922	926	928	922	365
497	20250103	110100	283301933	922	922	922	922	1
498	20250103	110000	283301011	921	929	929	921	150
499	20250103	105900	283162344	929	928	933	928	11183
500	20250103	105800	272749060	930	928	930	928	2001
501	20250103	105700	270889596	920	920	920	920	100
502	20250103	105600	270797596	920	919	920	918	3367
503	20250103	105500	267703661	919	918	919	918	1129
504	20250103	105400	266667238	924	928	929	924	3357
505	20250103	105300	263557612	930	929	931	927	21274
506	20250103	105200	243784574	926	925	926	925	405
507	20250103	105100	243409549	924	924	924	924	1
508	20250103	105000	243408625	924	930	930	924	1007
509	20250103	104900	242477701	930	922	931	922	22833
510	20250103	104800	221352562	922	920	922	920	10145
511	20250103	104700	212012067	920	918	920	918	1813
512	20250103	104600	210347333	918	918	918	918	0
513	20250103	104500	210347333	918	917	918	917	3700
514	20250103	104400	206951933	917	917	917	917	0
515	20250103	104300	206951933	917	913	917	913	1055
516	20250103	104200	205984955	916	916	916	916	9
517	20250103	104100	205976711	913	915	915	913	2222
518	20250103	104000	203947177	914	914	914	914	0
519	20250103	103900	203947177	914	917	917	914	958
520	20250103	103800	203070945	918	918	918	918	0
521	20250103	103700	203070945	918	918	918	918	1333
522	20250103	103600	201847251	918	919	919	918	1402
523	20250103	103500	200559071	920	920	920	920	1738
524	20250103	103400	198960111	920	919	920	919	3608
525	20250103	103300	195641594	918	915	918	914	5437
526	20250103	103200	190662156	918	918	918	918	0
527	20250103	103100	190662156	918	916	918	916	15
528	20250103	103000	190648394	915	919	919	915	4736
529	20250103	102900	186306204	919	919	919	919	711
530	20250103	102800	185652795	916	919	919	916	3062
531	20250103	102700	182841589	919	916	919	916	314
532	20250103	102600	182553620	914	919	919	914	3776
533	20250103	102500	179097200	919	919	919	918	2017
534	20250103	102400	177244539	919	919	919	919	283
535	20250103	102300	176984462	914	918	918	914	1734
536	20250103	102200	175396650	918	918	918	914	11405
537	20250103	102100	164928860	918	918	918	918	433
538	20250103	102000	164531366	918	917	918	915	2490
539	20250103	101900	162249970	916	916	916	916	0
540	20250103	101800	162249970	916	915	916	915	3229
541	20250103	101700	159293631	914	914	914	914	2924
542	20250103	101600	156621095	914	912	914	909	760
543	20250103	101500	155927984	914	913	914	913	1094
544	20250103	101400	154929078	912	912	912	912	566
545	20250103	101300	154412886	912	910	912	910	3944
546	20250103	101200	150821656	910	910	910	910	151
547	20250103	101100	150684246	907	907	907	907	1
548	20250103	101000	150683339	907	909	909	907	1952
549	20250103	100900	148910681	907	907	907	907	5
550	20250103	100800	148906146	909	909	909	909	0
551	20250103	100700	148906146	909	909	909	909	1100
552	20250103	100600	147906246	910	910	910	910	7
553	20250103	100500	147899876	903	910	910	903	344
554	20250103	100400	147589013	910	910	910	910	0
555	20250103	100300	147589013	910	910	910	910	10
556	20250103	100200	147579913	905	911	911	905	7
557	20250103	100100	147573566	912	912	912	912	54
558	20250103	100000	147524318	902	910	910	902	3456
559	20250103	095900	144394164	912	911	912	909	1874
560	20250103	095800	142689087	911	911	911	911	1
561	20250103	095700	142688176	912	912	912	912	0
562	20250103	095600	142688176	912	912	912	912	1175
563	20250103	095500	141616576	913	913	913	913	144
564	20250103	095400	141485104	913	916	916	913	1216
565	20250103	095300	140371251	916	915	916	915	3010
566	20250103	095200	137614191	913	913	913	913	10
567	20250103	095100	137605061	916	909	916	909	3979
568	20250103	095000	133971289	909	909	909	909	125
569	20250103	094900	133857664	909	909	909	909	0
570	20250103	094800	133857664	909	914	914	909	1748
571	20250103	094700	132267946	911	915	915	911	2671
572	20250103	094600	129832561	911	912	915	911	2046
573	20250103	094500	127966770	916	916	916	914	4056
574	20250103	094400	124257926	914	913	914	913	1834
575	20250103	094300	122582887	914	914	914	914	505
576	20250103	094200	122121317	914	915	915	913	3255
577	20250103	094100	119147699	914	914	915	913	5585
578	20250103	094000	114042686	916	914	916	914	3174
579	20250103	093900	111138638	913	912	915	912	9361
580	20250103	093800	102584969	913	910	913	910	1002
581	20250103	093700	101671087	910	909	910	909	10576
582	20250103	093600	92050505	909	908	910	908	252
583	20250103	093500	91821433	909	909	909	909	30
584	20250103	093400	91794163	909	907	910	906	3347
585	20250103	093300	88752400	906	900	906	900	153
586	20250103	093200	88614100	900	900	903	900	2374
587	20250103	093100	86477446	900	904	904	900	5124
588	20250103	093000	81861350	906	906	906	906	113
589	20250103	092900	81758972	906	903	906	903	1841
590	20250103	092800	80093609	902	900	902	900	2413
591	20250103	092700	77918361	897	900	900	897	1576
592	20250103	092600	76504129	898	898	898	898	329
593	20250103	092500	76208687	899	898	899	898	1015
594	20250103	092400	75297202	898	900	900	898	286
595	20250103	092300	75040272	900	899	900	899	152
596	20250103	092200	74903574	900	903	903	900	5355
597	20250103	092100	70079508	902	903	903	902	1765
598	20250103	092000	68487328	903	903	903	903	9
599	20250103	091900	68479201	903	908	908	901	6863
600	20250103	091800	62274210	906	909	909	906	8105
601	20250103	091700	54926159	911	912	912	907	5292
602	20250103	091600	50121895	912	907	914	907	8440
603	20250103	091500	42426290	914	902	915	900	4684
604	20250103	091400	38185166	901	903	903	901	11
605	20250103	091300	38175245	903	899	903	898	1780
606	20250103	091200	36570253	903	903	904	903	6601
607	20250103	091100	30609530	901	899	901	899	2053
608	20250103	091000	28761638	899	898	899	898	1226
609	20250103	090900	27659603	891	891	891	890	1562
610	20250103	090800	26268532	890	896	899	890	5386
611	20250103	090700	21438808	896	891	896	891	9682
612	20250103	090600	12796728	890	892	892	885	876
613	20250103	090500	12020960	891	891	891	890	696
614	20250103	090400	11401294	891	880	891	880	9
615	20250103	090300	11393363	880	880	881	880	1904
616	20250103	090200	9717841	880	886	886	879	4869
617	20250103	090100	5420386	890	886	890	886	507
618	20250103	090000	4971156	886	886	886	886	5076