KissMeData/033170/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191600	139267728	915	915	915	915	9304
3	20250110	191500	139267728	915	915	915	915	0
4	20250110	191400	139267728	915	915	915	915	0
5	20250110	191300	139267728	915	915	915	915	0
6	20250110	191200	139267728	915	915	915	915	0
7	20250110	191100	139267728	915	915	915	915	0
8	20250110	191000	139267728	915	915	915	915	0
9	20250110	190900	139267728	915	915	915	915	0
10	20250110	190800	139267728	915	915	915	915	0
11	20250110	190700	139267728	915	915	915	915	0
12	20250110	190600	139267728	915	915	915	915	0
13	20250110	190500	139267728	915	915	915	915	0
14	20250110	190400	139267728	915	915	915	915	0
15	20250110	190300	139267728	915	915	915	915	0
16	20250110	190200	139267728	915	915	915	915	0
17	20250110	190100	139267728	915	915	915	915	0
18	20250110	190000	139267728	915	915	915	915	0
19	20250110	185900	139267728	915	915	915	915	0
20	20250110	185800	139267728	915	915	915	915	0
21	20250110	185700	139267728	915	915	915	915	0
22	20250110	185600	139267728	915	915	915	915	0
23	20250110	185500	139267728	915	915	915	915	0
24	20250110	185400	139267728	915	915	915	915	0
25	20250110	185300	139267728	915	915	915	915	0
26	20250110	185200	139267728	915	915	915	915	0
27	20250110	185100	139267728	915	915	915	915	0
28	20250110	185000	139267728	915	915	915	915	0
29	20250110	184900	139267728	915	915	915	915	0
30	20250110	184800	139267728	915	915	915	915	0
31	20250110	184700	139267728	915	915	915	915	0
32	20250110	184600	139267728	915	915	915	915	9304
33	20250110	184500	139267728	915	915	915	915	0
34	20250110	184400	139267728	915	915	915	915	0
35	20250110	184300	139267728	915	915	915	915	0
36	20250110	184200	139267728	915	915	915	915	0
37	20250110	184100	139267728	915	915	915	915	0
38	20250110	184000	139267728	915	915	915	915	0
39	20250110	183900	139267728	915	915	915	915	0
40	20250110	183800	139267728	915	915	915	915	0
41	20250110	183700	139267728	915	915	915	915	0
42	20250110	183600	139267728	915	915	915	915	0
43	20250110	183500	139267728	915	915	915	915	0
44	20250110	183400	139267728	915	915	915	915	0
45	20250110	183300	139267728	915	915	915	915	0
46	20250110	183200	139267728	915	915	915	915	0
47	20250110	183100	139267728	915	915	915	915	0
48	20250110	183000	139267728	915	915	915	915	0
49	20250110	182900	139267728	915	915	915	915	0
50	20250110	182800	139267728	915	915	915	915	0
51	20250110	182700	139267728	915	915	915	915	0
52	20250110	182600	139267728	915	915	915	915	0
53	20250110	182500	139267728	915	915	915	915	0
54	20250110	182400	139267728	915	915	915	915	0
55	20250110	182300	139267728	915	915	915	915	0
56	20250110	182200	139267728	915	915	915	915	0
57	20250110	182100	139267728	915	915	915	915	0
58	20250110	182000	139267728	915	915	915	915	0
59	20250110	181900	139267728	915	915	915	915	0
60	20250110	181800	139267728	915	915	915	915	0
61	20250110	181700	139267728	915	915	915	915	0
62	20250110	181600	139267728	915	915	915	915	9304
63	20250110	181500	139267728	915	915	915	915	0
64	20250110	181400	139267728	915	915	915	915	0
65	20250110	181300	139267728	915	915	915	915	0
66	20250110	181200	139267728	915	915	915	915	0
67	20250110	181100	139267728	915	915	915	915	0
68	20250110	181000	139267728	915	915	915	915	0
69	20250110	180900	139267728	915	915	915	915	0
70	20250110	180800	139267728	915	915	915	915	0
71	20250110	180700	139267728	915	915	915	915	0
72	20250110	180600	139267728	915	915	915	915	0
73	20250110	180500	139267728	915	915	915	915	0
74	20250110	180400	139267728	915	915	915	915	0
75	20250110	180300	139267728	915	915	915	915	0
76	20250110	180200	139267728	915	915	915	915	0
77	20250110	180100	139267728	915	915	915	915	0
78	20250110	180000	139267728	915	915	915	915	0
79	20250110	175900	139267728	915	915	915	915	0
80	20250110	175800	139267728	915	915	915	915	0
81	20250110	175700	139267728	915	915	915	915	0
82	20250110	175600	139267728	915	915	915	915	0
83	20250110	175500	139267728	915	915	915	915	0
84	20250110	175400	139267728	915	915	915	915	0
85	20250110	175300	139267728	915	915	915	915	0
86	20250110	175200	139267728	915	915	915	915	0
87	20250110	175100	139267728	915	915	915	915	0
88	20250110	175000	139267728	915	915	915	915	0
89	20250110	174900	139267728	915	915	915	915	0
90	20250110	174800	139267728	915	915	915	915	0
91	20250110	174700	139267728	915	915	915	915	0
92	20250110	174600	139267728	915	915	915	915	9304
93	20250110	174500	139267728	915	915	915	915	0
94	20250110	174400	139267728	915	915	915	915	0
95	20250110	174300	139267728	915	915	915	915	0
96	20250110	174200	139267728	915	915	915	915	0
97	20250110	174100	139267728	915	915	915	915	0
98	20250110	174000	139267728	915	915	915	915	0
99	20250110	173900	139267728	915	915	915	915	0
100	20250110	173800	139267728	915	915	915	915	0
101	20250110	173700	139267728	915	915	915	915	0
102	20250110	173600	139267728	915	915	915	915	0
103	20250110	173500	139267728	915	915	915	915	0
104	20250110	173400	139267728	915	915	915	915	0
105	20250110	173300	139267728	915	915	915	915	0
106	20250110	173200	139267728	915	915	915	915	0
107	20250110	173100	139267728	915	915	915	915	0
108	20250110	173000	139267728	915	915	915	915	0
109	20250110	172900	139267728	915	915	915	915	0
110	20250110	172800	139267728	915	915	915	915	0
111	20250110	172700	139267728	915	915	915	915	0
112	20250110	172600	139267728	915	915	915	915	0
113	20250110	172500	139267728	915	915	915	915	0
114	20250110	172400	139267728	915	915	915	915	0
115	20250110	172300	139267728	915	915	915	915	0
116	20250110	172200	139267728	915	915	915	915	0
117	20250110	172100	139267728	915	915	915	915	0
118	20250110	172000	139267728	915	915	915	915	0
119	20250110	171900	139267728	915	915	915	915	0
120	20250110	171800	139267728	915	915	915	915	0
121	20250110	171700	139267728	915	915	915	915	0
122	20250110	171600	139267728	915	915	915	915	9304
123	20250110	171500	139267728	915	915	915	915	0
124	20250110	171400	139267728	915	915	915	915	0
125	20250110	171300	139267728	915	915	915	915	0
126	20250110	171200	139267728	915	915	915	915	0
127	20250110	171100	139267728	915	915	915	915	0
128	20250110	171000	139267728	915	915	915	915	0
129	20250110	170900	139267728	915	915	915	915	0
130	20250110	170800	139267728	915	915	915	915	0
131	20250110	170700	139267728	915	915	915	915	0
132	20250110	170600	139267728	915	915	915	915	0
133	20250110	170500	139267728	915	915	915	915	0
134	20250110	170400	139267728	915	915	915	915	0
135	20250110	170300	139267728	915	915	915	915	0
136	20250110	170200	139267728	915	915	915	915	0
137	20250110	170100	139267728	915	915	915	915	0
138	20250110	170000	139267728	915	915	915	915	0
139	20250110	165900	139267728	915	915	915	915	0
140	20250110	165800	139267728	915	915	915	915	0
141	20250110	165700	139267728	915	915	915	915	0
142	20250110	165600	139267728	915	915	915	915	0
143	20250110	165500	139267728	915	915	915	915	0
144	20250110	165400	139267728	915	915	915	915	0
145	20250110	165300	139267728	915	915	915	915	0
146	20250110	165200	139267728	915	915	915	915	0
147	20250110	165100	139267728	915	915	915	915	0
148	20250110	165000	139267728	915	915	915	915	0
149	20250110	164900	139267728	915	915	915	915	0
150	20250110	164800	139267728	915	915	915	915	0
151	20250110	164700	139267728	915	915	915	915	0
152	20250110	164600	139267728	915	915	915	915	9304
153	20250110	164500	139267728	915	915	915	915	0
154	20250110	164400	139267728	915	915	915	915	0
155	20250110	164300	139267728	915	915	915	915	0
156	20250110	164200	139267728	915	915	915	915	0
157	20250110	164100	139267728	915	915	915	915	0
158	20250110	164000	139267728	915	915	915	915	0
159	20250110	163900	139267728	915	915	915	915	0
160	20250110	163800	139267728	915	915	915	915	0
161	20250110	163700	139267728	915	915	915	915	0
162	20250110	163600	139267728	915	915	915	915	0
163	20250110	163500	139267728	915	915	915	915	0
164	20250110	163400	139267728	915	915	915	915	0
165	20250110	163300	139267728	915	915	915	915	0
166	20250110	163200	139267728	915	915	915	915	0
167	20250110	163100	139267728	915	915	915	915	0
168	20250110	163000	139267728	915	915	915	915	0
169	20250110	162900	139267728	915	915	915	915	0
170	20250110	162800	139267728	915	915	915	915	0
171	20250110	162700	139267728	915	915	915	915	0
172	20250110	162600	139267728	915	915	915	915	0
173	20250110	162500	139267728	915	915	915	915	0
174	20250110	162400	139267728	915	915	915	915	0
175	20250110	162300	139267728	915	915	915	915	0
176	20250110	162200	139267728	915	915	915	915	0
177	20250110	162100	139267728	915	915	915	915	0
178	20250110	162000	139267728	915	915	915	915	0
179	20250110	161900	139267728	915	915	915	915	0
180	20250110	161800	139267728	915	915	915	915	0
181	20250110	161700	139267728	915	915	915	915	0
182	20250110	161600	139267728	915	915	915	915	9304
183	20250110	161500	139267728	915	915	915	915	0
184	20250110	161400	139267728	915	915	915	915	0
185	20250110	161300	139267728	915	915	915	915	0
186	20250110	161200	139267728	915	915	915	915	0
187	20250110	161100	139267728	915	915	915	915	0
188	20250110	161000	139267728	915	915	915	915	0
189	20250110	160900	139267728	915	915	915	915	0
190	20250110	160800	139267728	915	915	915	915	0
191	20250110	160700	139267728	915	915	915	915	0
192	20250110	160600	139267728	915	915	915	915	0
193	20250110	160500	139267728	915	915	915	915	0
194	20250110	160400	139267728	915	915	915	915	0
195	20250110	160300	139267728	915	915	915	915	0
196	20250110	160200	139267728	915	915	915	915	0
197	20250110	160100	139267728	915	915	915	915	0
198	20250110	160000	139267728	915	915	915	915	0
199	20250110	155900	139267728	915	915	915	915	0
200	20250110	155800	139267728	915	915	915	915	0
201	20250110	155700	139267728	915	915	915	915	0
202	20250110	155600	139267728	915	915	915	915	0
203	20250110	155500	139267728	915	915	915	915	0
204	20250110	155400	139267728	915	915	915	915	0
205	20250110	155300	139267728	915	915	915	915	0
206	20250110	155200	139267728	915	915	915	915	0
207	20250110	155100	139267728	915	915	915	915	0
208	20250110	155000	139267728	915	915	915	915	0
209	20250110	154900	139267728	915	915	915	915	0
210	20250110	154800	139267728	915	915	915	915	0
211	20250110	154700	139267728	915	915	915	915	0
212	20250110	154600	139267728	915	915	915	915	9304
213	20250110	154500	139267728	915	915	915	915	0
214	20250110	154400	139267728	915	915	915	915	0
215	20250110	154300	139267728	915	915	915	915	0
216	20250110	154200	139267728	915	915	915	915	0
217	20250110	154100	139267728	915	915	915	915	0
218	20250110	154000	139267728	915	915	915	915	0
219	20250110	153900	139267728	915	915	915	915	0
220	20250110	153800	139267728	915	915	915	915	0
221	20250110	153700	139267728	915	915	915	915	0
222	20250110	153600	139267728	915	915	915	915	0
223	20250110	153500	139267728	915	915	915	915	0
224	20250110	153400	139267728	915	915	915	915	0
225	20250110	153300	139267728	915	915	915	915	0
226	20250110	153200	139267728	915	915	915	915	0
227	20250110	153100	139267728	915	915	915	915	0
228	20250110	153000	139267728	915	915	915	915	9304
229	20250110	152900	130754568	914	914	914	914	0
230	20250110	152800	130754568	914	914	914	914	0
231	20250110	152700	130754568	914	914	914	914	0
232	20250110	152600	130754568	914	914	914	914	0
233	20250110	152500	130754568	914	914	914	914	0
234	20250110	152400	130754568	914	914	914	914	0
235	20250110	152300	130754568	914	914	914	914	0
236	20250110	152200	130754568	914	914	914	914	0
237	20250110	152100	130754568	914	914	914	914	0
238	20250110	152000	130754568	914	914	914	914	0
239	20250110	151900	130754568	914	914	914	914	1080
240	20250110	151800	129767448	914	914	914	914	300
241	20250110	151700	129493248	914	914	914	914	1
242	20250110	151600	129492334	915	915	915	915	2324
243	20250110	151500	127365874	915	915	915	915	0
244	20250110	151400	127365874	915	915	915	915	200
245	20250110	151300	127182874	915	915	915	915	698
246	20250110	151200	126544204	917	917	917	917	385
247	20250110	151100	126191159	917	916	917	916	665
248	20250110	151000	125581356	917	917	917	917	1
249	20250110	150900	125580439	916	915	916	915	7512
250	20250110	150800	118699764	916	916	916	916	10
251	20250110	150700	118690604	916	916	916	916	0
252	20250110	150600	118690604	916	914	916	914	501
253	20250110	150500	118232688	914	914	914	914	0
254	20250110	150400	118232688	914	914	914	914	252
255	20250110	150300	118002360	914	914	914	914	0
256	20250110	150200	118002360	914	914	914	914	0
257	20250110	150100	118002360	914	914	914	914	0
258	20250110	150000	118002360	914	914	914	914	0
259	20250110	145900	118002360	914	914	914	914	0
260	20250110	145800	118002360	914	914	914	914	0
261	20250110	145700	118002360	914	913	914	913	23
262	20250110	145600	117981341	913	915	915	913	2249
263	20250110	145500	115925977	916	916	916	916	100
264	20250110	145400	115834377	915	915	915	915	0
265	20250110	145300	115834377	915	915	915	915	349
266	20250110	145200	115515042	916	917	917	916	241
267	20250110	145100	115294276	916	916	916	916	0
268	20250110	145000	115294276	916	916	916	916	0
269	20250110	144900	115294276	916	916	916	916	0
270	20250110	144800	115294276	916	916	916	916	213
271	20250110	144700	115099168	917	917	917	917	11
272	20250110	144600	115089081	916	917	917	916	88
273	20250110	144500	115008472	917	917	917	917	0
274	20250110	144400	115008472	917	915	917	915	21
275	20250110	144300	114989255	915	915	915	915	0
276	20250110	144200	114989255	915	915	915	915	0
277	20250110	144100	114989255	915	915	915	915	0
278	20250110	144000	114989255	915	915	915	915	0
279	20250110	143900	114989255	915	916	916	915	539
280	20250110	143800	114495984	916	917	917	916	7
281	20250110	143700	114489566	917	917	917	917	305
282	20250110	143600	114209881	917	917	917	917	0
283	20250110	143500	114209881	917	917	917	917	109
284	20250110	143400	114109928	917	917	917	917	0
285	20250110	143300	114109928	917	917	917	917	0
286	20250110	143200	114109928	917	917	917	917	1
287	20250110	143100	114109011	917	917	917	917	0
288	20250110	143000	114109011	917	917	917	917	0
289	20250110	142900	114109011	917	917	917	917	1214
290	20250110	142800	112995773	916	916	916	916	0
291	20250110	142700	112995773	916	916	916	916	0
292	20250110	142600	112995773	916	916	916	916	0
293	20250110	142500	112995773	916	916	916	916	0
294	20250110	142400	112995773	916	916	916	916	132
295	20250110	142300	112874861	916	916	916	916	153
296	20250110	142200	112734713	917	917	917	917	0
297	20250110	142100	112734713	917	917	917	917	0
298	20250110	142000	112734713	917	917	917	917	0
299	20250110	141900	112734713	917	917	917	917	2816
300	20250110	141800	110152441	917	917	917	917	0
301	20250110	141700	110152441	917	917	917	917	50
302	20250110	141600	110106591	917	917	917	917	0
303	20250110	141500	110106591	917	917	917	917	0
304	20250110	141400	110106591	917	917	917	917	0
305	20250110	141300	110106591	917	917	917	917	0
306	20250110	141200	110106591	917	917	917	917	0
307	20250110	141100	110106591	917	917	917	917	3
308	20250110	141000	110103840	918	918	918	918	0
309	20250110	140900	110103840	918	918	918	918	1
310	20250110	140800	110102922	917	917	917	917	1
311	20250110	140700	110102005	918	918	918	918	0
312	20250110	140600	110102005	918	918	918	918	0
313	20250110	140500	110102005	918	918	918	918	1
314	20250110	140400	110101087	916	916	916	916	1038
315	20250110	140300	109150279	918	918	918	918	0
316	20250110	140200	109150279	918	918	918	918	0
317	20250110	140100	109150279	918	918	918	918	0
318	20250110	140000	109150279	918	918	918	918	0
319	20250110	135900	109150279	918	918	918	918	0
320	20250110	135800	109150279	918	918	918	918	1
321	20250110	135700	109149361	916	916	916	916	1209
322	20250110	135600	108041917	916	916	916	916	0
323	20250110	135500	108041917	916	916	916	916	0
324	20250110	135400	108041917	916	916	916	916	0
325	20250110	135300	108041917	916	916	916	916	0
326	20250110	135200	108041917	916	916	916	916	910
327	20250110	135100	107208357	918	918	918	918	0
328	20250110	135000	107208357	918	918	918	918	0
329	20250110	134900	107208357	918	918	918	918	0
330	20250110	134800	107208357	918	918	918	918	0
331	20250110	134700	107208357	918	918	918	918	0
332	20250110	134600	107208357	918	918	918	918	0
333	20250110	134500	107208357	918	918	918	918	0
334	20250110	134400	107208357	918	918	918	918	0
335	20250110	134300	107208357	918	918	918	918	0
336	20250110	134200	107208357	918	918	918	918	0
337	20250110	134100	107208357	918	916	918	916	38
338	20250110	134000	107173547	918	918	918	918	0
339	20250110	133900	107173547	918	918	918	918	0
340	20250110	133800	107173547	918	918	918	918	0
341	20250110	133700	107173547	918	918	918	918	300
342	20250110	133600	106898147	918	918	918	918	0
343	20250110	133500	106898147	918	918	918	918	0
344	20250110	133400	106898147	918	918	918	918	33
345	20250110	133300	106867853	919	919	919	919	1
346	20250110	133200	106866934	916	916	916	916	44
347	20250110	133100	106826630	919	919	919	919	1
348	20250110	133000	106825711	920	920	920	920	0
349	20250110	132900	106825711	920	920	920	920	0
350	20250110	132800	106825711	920	920	920	920	0
351	20250110	132700	106825711	920	920	920	920	0
352	20250110	132600	106825711	920	917	920	917	8096
353	20250110	132500	99401436	916	916	916	916	0
354	20250110	132400	99401436	916	916	916	916	1620
355	20250110	132300	97917516	916	916	916	916	0
356	20250110	132200	97917516	916	916	916	916	0
357	20250110	132100	97917516	916	916	916	916	5
358	20250110	132000	97912936	915	915	915	915	0
359	20250110	131900	97912936	915	915	915	915	0
360	20250110	131800	97912936	915	916	916	915	168
361	20250110	131700	97759206	917	917	917	917	0
362	20250110	131600	97759206	917	917	917	917	700
363	20250110	131500	97117306	917	917	917	917	300
364	20250110	131400	96842206	917	917	917	917	0
365	20250110	131300	96842206	917	917	917	917	1
366	20250110	131200	96841289	914	914	914	914	212
367	20250110	131100	96647521	914	914	914	914	586
368	20250110	131000	96111917	914	914	914	914	749
369	20250110	130900	95427331	915	915	915	915	914
370	20250110	130800	94591021	915	915	915	915	0
371	20250110	130700	94591021	915	915	915	915	0
372	20250110	130600	94591021	915	915	915	915	28
373	20250110	130500	94565401	915	915	915	915	28
374	20250110	130400	94539781	915	916	916	915	430
375	20250110	130300	94146313	916	916	916	916	0
376	20250110	130200	94146313	916	917	917	916	12007
377	20250110	130100	83146129	917	917	917	917	728
378	20250110	130000	82478553	918	918	918	918	20
379	20250110	125900	82460193	917	917	917	917	0
380	20250110	125800	82460193	917	917	917	917	0
381	20250110	125700	82460193	917	917	917	917	0
382	20250110	125600	82460193	917	917	917	917	0
383	20250110	125500	82460193	917	918	918	917	207
384	20250110	125400	82270353	916	916	916	916	0
385	20250110	125300	82270353	916	916	916	916	0
386	20250110	125200	82270353	916	916	916	916	0
387	20250110	125100	82270353	916	916	916	916	0
388	20250110	125000	82270353	916	916	916	916	150
389	20250110	124900	82132953	915	915	915	915	0
390	20250110	124800	82132953	915	915	915	915	0
391	20250110	124700	82132953	915	915	915	915	0
392	20250110	124600	82132953	915	916	916	915	1536
393	20250110	124500	80727503	915	915	915	915	0
394	20250110	124400	80727503	915	915	915	915	1000
395	20250110	124300	79812503	915	917	917	915	1328
396	20250110	124200	78596156	917	919	919	917	990
397	20250110	124100	77688034	922	922	922	922	0
398	20250110	124000	77688034	922	922	922	922	20
399	20250110	123900	77669594	922	922	922	922	30
400	20250110	123800	77641934	923	923	923	923	0
401	20250110	123700	77641934	923	923	923	923	1
402	20250110	123600	77641011	923	923	923	923	0
403	20250110	123500	77641011	923	923	923	923	0
404	20250110	123400	77641011	923	923	923	923	0
405	20250110	123300	77641011	923	923	923	923	2
406	20250110	123200	77639165	923	923	923	923	0
407	20250110	123100	77639165	923	923	923	923	6
408	20250110	123000	77633627	923	923	923	923	0
409	20250110	122900	77633627	923	923	923	923	0
410	20250110	122800	77633627	923	923	923	923	5
411	20250110	122700	77629012	923	923	923	923	0
412	20250110	122600	77629012	923	923	923	923	0
413	20250110	122500	77629012	923	921	923	921	51
414	20250110	122400	77582039	921	921	921	921	35
415	20250110	122300	77549804	921	921	921	921	72
416	20250110	122200	77483492	920	920	920	920	0
417	20250110	122100	77483492	920	920	920	920	0
418	20250110	122000	77483492	920	920	920	920	0
419	20250110	121900	77483492	920	920	920	920	33
420	20250110	121800	77453132	920	920	920	920	0
421	20250110	121700	77453132	920	920	920	920	40
422	20250110	121600	77416332	920	920	920	920	0
423	20250110	121500	77416332	920	920	920	920	790
424	20250110	121400	76689532	921	921	921	921	0
425	20250110	121300	76689532	921	921	921	921	0
426	20250110	121200	76689532	921	921	921	921	0
427	20250110	121100	76689532	921	921	921	921	581
428	20250110	121000	76154431	920	920	920	920	215
429	20250110	120900	75956631	921	921	921	921	0
430	20250110	120800	75956631	921	921	921	921	0
431	20250110	120700	75956631	921	921	921	921	0
432	20250110	120600	75956631	921	921	921	921	96
433	20250110	120500	75868215	921	921	921	921	0
434	20250110	120400	75868215	921	921	921	921	0
435	20250110	120300	75868215	921	921	921	921	0
436	20250110	120200	75868215	921	921	921	921	0
437	20250110	120100	75868215	921	921	921	921	0
438	20250110	120000	75868215	921	921	921	921	100
439	20250110	115900	75776115	924	924	924	924	0
440	20250110	115800	75776115	924	921	924	921	2205
441	20250110	115700	73745307	924	924	924	924	0
442	20250110	115600	73745307	924	924	924	921	3
443	20250110	115500	73742538	921	921	921	921	0
444	20250110	115400	73742538	921	921	921	921	0
445	20250110	115300	73742538	921	922	922	921	2772
446	20250110	115200	71188305	921	922	922	921	37
447	20250110	115100	71154218	921	923	923	921	464
448	20250110	115000	70726401	922	922	922	922	0
449	20250110	114900	70726401	922	922	922	922	0
450	20250110	114800	70726401	922	922	923	922	104
451	20250110	114700	70630504	922	925	925	922	27
452	20250110	114600	70605597	921	921	921	921	0
453	20250110	114500	70605597	921	921	921	921	10
454	20250110	114400	70596387	925	925	925	925	0
455	20250110	114300	70596387	925	925	925	925	0
456	20250110	114200	70596387	925	925	925	925	0
457	20250110	114100	70596387	925	925	925	925	212
458	20250110	114000	70400287	926	926	926	926	0
459	20250110	113900	70400287	926	926	926	926	0
460	20250110	113800	70400287	926	926	926	926	0
461	20250110	113700	70400287	926	926	926	926	0
462	20250110	113600	70400287	926	926	926	926	0
463	20250110	113500	70400287	926	926	926	926	100
464	20250110	113400	70307687	927	927	927	927	0
465	20250110	113300	70307687	927	921	927	921	7412
466	20250110	113200	63469626	921	921	921	921	0
467	20250110	113100	63469626	921	919	921	919	4961
468	20250110	113000	58905001	916	916	916	916	0
469	20250110	112900	58905001	916	916	916	916	0
470	20250110	112800	58905001	916	916	916	916	2
471	20250110	112700	58903169	916	916	916	916	500
472	20250110	112600	58445169	916	916	916	916	1
473	20250110	112500	58444253	916	916	916	916	0
474	20250110	112400	58444253	916	916	916	916	2000
475	20250110	112300	56612253	915	915	915	915	0
476	20250110	112200	56612253	915	915	915	915	0
477	20250110	112100	56612253	915	915	915	915	0
478	20250110	112000	56612253	915	915	915	915	0
479	20250110	111900	56612253	915	917	917	915	190
480	20250110	111800	56438373	916	916	916	916	20
481	20250110	111700	56420053	919	919	919	919	4
482	20250110	111600	56416377	919	917	919	917	452
483	20250110	111500	56001891	917	916	917	916	51
484	20250110	111400	55955126	916	916	916	916	0
485	20250110	111300	55955126	916	916	916	916	0
486	20250110	111200	55955126	916	916	916	916	147
487	20250110	111100	55820474	916	916	916	916	1
488	20250110	111000	55819558	916	916	916	916	0
489	20250110	110900	55819558	916	916	916	916	5
490	20250110	110800	55814978	915	915	915	915	2
491	20250110	110700	55813148	914	914	914	914	0
492	20250110	110600	55813148	914	914	914	914	15
493	20250110	110500	55799438	914	914	914	914	0
494	20250110	110400	55799438	914	914	914	914	15
495	20250110	110300	55785728	914	914	914	914	0
496	20250110	110200	55785728	914	914	914	914	0
497	20250110	110100	55785728	914	914	914	914	0
498	20250110	110000	55785728	914	914	914	914	165
499	20250110	105900	55634918	915	916	916	915	12
500	20250110	105800	55623937	916	916	916	916	3
501	20250110	105700	55621189	914	914	915	914	213
502	20250110	105600	55426296	914	914	914	914	400
503	20250110	105500	55060696	916	916	916	916	0
504	20250110	105400	55060696	916	916	916	916	0
505	20250110	105300	55060696	916	914	916	914	970
506	20250110	105200	54174114	914	914	914	914	0
507	20250110	105100	54174114	914	914	914	914	2
508	20250110	105000	54172286	914	914	914	914	0
509	20250110	104900	54172286	914	914	914	914	30
510	20250110	104800	54144866	914	914	914	914	204
511	20250110	104700	53958410	912	912	912	912	10
512	20250110	104600	53949290	912	912	912	912	0
513	20250110	104500	53949290	912	912	912	912	0
514	20250110	104400	53949290	912	912	912	912	0
515	20250110	104300	53949290	912	912	912	912	0
516	20250110	104200	53949290	912	912	912	912	1000
517	20250110	104100	53037290	912	912	912	912	376
518	20250110	104000	52694378	912	913	913	912	1615
519	20250110	103900	51221336	913	913	913	913	195
520	20250110	103800	51043301	913	913	913	913	1005
521	20250110	103700	50125736	913	913	913	913	0
522	20250110	103600	50125736	913	915	915	913	2967
523	20250110	103500	47416014	915	920	920	915	1310
524	20250110	103400	46217314	920	920	920	920	0
525	20250110	103300	46217314	920	920	920	920	300
526	20250110	103200	45941314	915	915	915	915	0
527	20250110	103100	45941314	915	915	915	915	1
528	20250110	103000	45940399	920	920	920	920	15
529	20250110	102900	45926599	915	915	915	915	0
530	20250110	102800	45926599	915	915	915	915	0
531	20250110	102700	45926599	915	920	920	915	2757
532	20250110	102600	43401787	917	917	917	917	320
533	20250110	102500	43108347	916	921	921	916	1981
534	20250110	102400	41290080	921	921	921	921	0
535	20250110	102300	41290080	921	921	921	921	0
536	20250110	102200	41290080	921	921	921	921	0
537	20250110	102100	41290080	921	921	921	921	0
538	20250110	102000	41290080	921	921	921	921	0
539	20250110	101900	41290080	921	921	921	920	25
540	20250110	101800	41267058	921	921	921	921	1
541	20250110	101700	41266137	921	921	921	921	5
542	20250110	101600	41261532	917	917	917	917	0
543	20250110	101500	41261532	917	917	917	917	54
544	20250110	101400	41212014	921	921	921	921	0
545	20250110	101300	41212014	921	921	921	921	11
546	20250110	101200	41201883	921	921	921	921	1
547	20250110	101100	41200962	916	916	916	916	0
548	20250110	101000	41200962	916	916	916	916	0
549	20250110	100900	41200962	916	916	916	916	49
550	20250110	100800	41156078	922	922	922	922	53
551	20250110	100700	41107212	922	922	922	922	3000
552	20250110	100600	38341212	922	917	922	917	4548
553	20250110	100500	34168156	916	915	916	915	3509
554	20250110	100400	30955422	915	916	916	915	724
555	20250110	100300	30292961	914	914	914	914	13
556	20250110	100200	30281079	917	917	917	917	1
557	20250110	100100	30280162	917	917	917	917	1
558	20250110	100000	30279245	917	916	917	913	5061
559	20250110	095900	25649702	917	917	917	917	5
560	20250110	095800	25645117	917	917	917	917	1429
561	20250110	095700	24334724	917	917	917	917	0
562	20250110	095600	24334724	917	918	918	917	1071
563	20250110	095500	23352547	918	918	918	918	240
564	20250110	095400	23132227	922	922	922	922	41
565	20250110	095300	23094425	918	919	919	918	312
566	20250110	095200	22807707	921	921	921	921	0
567	20250110	095100	22807707	921	921	921	921	1500
568	20250110	095000	21426207	921	921	921	921	0
569	20250110	094900	21426207	921	921	921	921	3
570	20250110	094800	21423444	922	922	922	922	0
571	20250110	094700	21423444	922	922	922	918	502
572	20250110	094600	20962600	922	922	922	922	10
573	20250110	094500	20953380	922	922	922	922	1
574	20250110	094400	20952458	922	922	922	922	19
575	20250110	094300	20934940	923	923	923	923	221
576	20250110	094200	20730957	923	923	923	923	185
577	20250110	094100	20560202	917	917	917	917	110
578	20250110	094000	20459332	917	917	917	917	88
579	20250110	093900	20378636	917	917	917	917	2004
580	20250110	093800	18540968	917	919	919	917	3003
581	20250110	093700	15783004	920	920	920	920	223
582	20250110	093600	15577844	921	921	921	921	0
583	20250110	093500	15577844	921	921	921	921	0
584	20250110	093400	15577844	921	921	921	921	495
585	20250110	093300	15121949	921	922	922	921	1005
586	20250110	093200	14195344	922	922	922	922	107
587	20250110	093100	14096690	922	922	923	922	710
588	20250110	093000	13442069	922	922	922	922	100
589	20250110	092900	13349869	922	922	922	922	193
590	20250110	092800	13171923	922	922	922	922	107
591	20250110	092700	13073269	923	920	923	920	732
592	20250110	092600	12398399	920	920	920	920	1078
593	20250110	092500	11406639	925	925	925	925	1
594	20250110	092400	11405714	925	925	925	925	0
595	20250110	092300	11405714	925	925	925	925	0
596	20250110	092200	11405714	925	925	925	925	10
597	20250110	092100	11396464	926	925	926	925	510
598	20250110	092000	10924205	927	927	927	927	1
599	20250110	091900	10923278	917	917	917	917	0
600	20250110	091800	10923278	917	917	917	917	0
601	20250110	091700	10923278	917	917	917	917	0
602	20250110	091600	10923278	917	925	925	917	2014
603	20250110	091500	9060346	927	927	927	927	79
604	20250110	091400	8987113	928	928	928	928	19
605	20250110	091300	8969481	928	928	928	928	582
606	20250110	091200	8429385	925	925	925	925	500
607	20250110	091100	7966885	925	927	927	925	1534
608	20250110	091000	6545277	927	927	927	927	1
609	20250110	090900	6544350	925	924	925	922	1290
610	20250110	090800	5352409	923	923	923	923	632
611	20250110	090700	4769073	923	923	924	923	1046
612	20250110	090600	3803614	923	922	924	922	771
613	20250110	090500	3092500	922	922	922	922	309
614	20250110	090400	2807602	913	917	917	913	1443
615	20250110	090300	1486893	922	922	922	922	200
616	20250110	090200	1302493	922	922	922	922	1
617	20250110	090100	1301571	923	922	923	916	213
618	20250110	090000	1105200	921	921	921	921	1200