KissMeData/001210/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183300	1698660426	889	889	889	889	14435
3	20250123	183200	1698660426	889	889	889	889	0
4	20250123	183100	1698660426	889	889	889	889	0
5	20250123	183000	1698660426	889	889	889	889	0
6	20250123	182900	1698660426	889	889	889	889	0
7	20250123	182800	1698660426	889	889	889	889	0
8	20250123	182700	1698660426	889	889	889	889	0
9	20250123	182600	1698660426	889	889	889	889	0
10	20250123	182500	1698660426	889	889	889	889	0
11	20250123	182400	1698660426	889	889	889	889	0
12	20250123	182300	1698660426	889	889	889	889	0
13	20250123	182200	1698660426	889	889	889	889	0
14	20250123	182100	1698660426	889	889	889	889	0
15	20250123	182000	1698660426	889	889	889	889	0
16	20250123	181900	1698660426	889	889	889	889	0
17	20250123	181800	1698660426	889	889	889	889	0
18	20250123	181700	1698660426	889	889	889	889	0
19	20250123	181600	1698660426	889	889	889	889	0
20	20250123	181500	1698660426	889	889	889	889	0
21	20250123	181400	1698660426	889	889	889	889	0
22	20250123	181300	1698660426	889	889	889	889	0
23	20250123	181200	1698660426	889	889	889	889	0
24	20250123	181100	1698660426	889	889	889	889	0
25	20250123	181000	1698660426	889	889	889	889	0
26	20250123	180900	1698660426	889	889	889	889	0
27	20250123	180800	1698660426	889	889	889	889	0
28	20250123	180700	1698660426	889	889	889	889	0
29	20250123	180600	1698660426	889	889	889	889	0
30	20250123	180500	1698660426	889	889	889	889	0
31	20250123	180400	1698660426	889	889	889	889	0
32	20250123	180300	1698660426	889	889	889	889	14435
33	20250123	180200	1698660426	889	889	889	889	0
34	20250123	180100	1698660426	889	889	889	889	0
35	20250123	180000	1698660426	889	889	889	889	0
36	20250123	175900	1698660426	889	889	889	889	0
37	20250123	175800	1698660426	889	889	889	889	0
38	20250123	175700	1698660426	889	889	889	889	0
39	20250123	175600	1698660426	889	889	889	889	0
40	20250123	175500	1698660426	889	889	889	889	0
41	20250123	175400	1698660426	889	889	889	889	0
42	20250123	175300	1698660426	889	889	889	889	0
43	20250123	175200	1698660426	889	889	889	889	0
44	20250123	175100	1698660426	889	889	889	889	0
45	20250123	175000	1698660426	889	889	889	889	0
46	20250123	174900	1698660426	889	889	889	889	0
47	20250123	174800	1698660426	889	889	889	889	0
48	20250123	174700	1698660426	889	889	889	889	0
49	20250123	174600	1698660426	889	889	889	889	0
50	20250123	174500	1698660426	889	889	889	889	0
51	20250123	174400	1698660426	889	889	889	889	0
52	20250123	174300	1698660426	889	889	889	889	0
53	20250123	174200	1698660426	889	889	889	889	0
54	20250123	174100	1698660426	889	889	889	889	0
55	20250123	174000	1698660426	889	889	889	889	0
56	20250123	173900	1698660426	889	889	889	889	0
57	20250123	173800	1698660426	889	889	889	889	0
58	20250123	173700	1698660426	889	889	889	889	0
59	20250123	173600	1698660426	889	889	889	889	0
60	20250123	173500	1698660426	889	889	889	889	0
61	20250123	173400	1698660426	889	889	889	889	0
62	20250123	173300	1698660426	889	889	889	889	14435
63	20250123	173200	1698660426	889	889	889	889	0
64	20250123	173100	1698660426	889	889	889	889	0
65	20250123	173000	1698660426	889	889	889	889	0
66	20250123	172900	1698660426	889	889	889	889	0
67	20250123	172800	1698660426	889	889	889	889	0
68	20250123	172700	1698660426	889	889	889	889	0
69	20250123	172600	1698660426	889	889	889	889	0
70	20250123	172500	1698660426	889	889	889	889	0
71	20250123	172400	1698660426	889	889	889	889	0
72	20250123	172300	1698660426	889	889	889	889	0
73	20250123	172200	1698660426	889	889	889	889	0
74	20250123	172100	1698660426	889	889	889	889	0
75	20250123	172000	1698660426	889	889	889	889	0
76	20250123	171900	1698660426	889	889	889	889	0
77	20250123	171800	1698660426	889	889	889	889	0
78	20250123	171700	1698660426	889	889	889	889	0
79	20250123	171600	1698660426	889	889	889	889	0
80	20250123	171500	1698660426	889	889	889	889	0
81	20250123	171400	1698660426	889	889	889	889	0
82	20250123	171300	1698660426	889	889	889	889	0
83	20250123	171200	1698660426	889	889	889	889	0
84	20250123	171100	1698660426	889	889	889	889	0
85	20250123	171000	1698660426	889	889	889	889	0
86	20250123	170900	1698660426	889	889	889	889	0
87	20250123	170800	1698660426	889	889	889	889	0
88	20250123	170700	1698660426	889	889	889	889	0
89	20250123	170600	1698660426	889	889	889	889	0
90	20250123	170500	1698660426	889	889	889	889	0
91	20250123	170400	1698660426	889	889	889	889	0
92	20250123	170300	1698660426	889	889	889	889	14435
93	20250123	170200	1698660426	889	889	889	889	0
94	20250123	170100	1698660426	889	889	889	889	0
95	20250123	170000	1698660426	889	889	889	889	0
96	20250123	165900	1698660426	889	889	889	889	0
97	20250123	165800	1698660426	889	889	889	889	0
98	20250123	165700	1698660426	889	889	889	889	0
99	20250123	165600	1698660426	889	889	889	889	0
100	20250123	165500	1698660426	889	889	889	889	0
101	20250123	165400	1698660426	889	889	889	889	0
102	20250123	165300	1698660426	889	889	889	889	0
103	20250123	165200	1698660426	889	889	889	889	0
104	20250123	165100	1698660426	889	889	889	889	0
105	20250123	165000	1698660426	889	889	889	889	0
106	20250123	164900	1698660426	889	889	889	889	0
107	20250123	164800	1698660426	889	889	889	889	0
108	20250123	164700	1698660426	889	889	889	889	0
109	20250123	164600	1698660426	889	889	889	889	0
110	20250123	164500	1698660426	889	889	889	889	0
111	20250123	164400	1698660426	889	889	889	889	0
112	20250123	164300	1698660426	889	889	889	889	0
113	20250123	164200	1698660426	889	889	889	889	0
114	20250123	164100	1698660426	889	889	889	889	0
115	20250123	164000	1698660426	889	889	889	889	0
116	20250123	163900	1698660426	889	889	889	889	0
117	20250123	163800	1698660426	889	889	889	889	0
118	20250123	163700	1698660426	889	889	889	889	0
119	20250123	163600	1698660426	889	889	889	889	0
120	20250123	163500	1698660426	889	889	889	889	0
121	20250123	163400	1698660426	889	889	889	889	0
122	20250123	163300	1698660426	889	889	889	889	14435
123	20250123	163200	1698660426	889	889	889	889	0
124	20250123	163100	1698660426	889	889	889	889	0
125	20250123	163000	1698660426	889	889	889	889	0
126	20250123	162900	1698660426	889	889	889	889	0
127	20250123	162800	1698660426	889	889	889	889	0
128	20250123	162700	1698660426	889	889	889	889	0
129	20250123	162600	1698660426	889	889	889	889	0
130	20250123	162500	1698660426	889	889	889	889	0
131	20250123	162400	1698660426	889	889	889	889	0
132	20250123	162300	1698660426	889	889	889	889	0
133	20250123	162200	1698660426	889	889	889	889	0
134	20250123	162100	1698660426	889	889	889	889	0
135	20250123	162000	1698660426	889	889	889	889	0
136	20250123	161900	1698660426	889	889	889	889	0
137	20250123	161800	1698660426	889	889	889	889	0
138	20250123	161700	1698660426	889	889	889	889	0
139	20250123	161600	1698660426	889	889	889	889	0
140	20250123	161500	1698660426	889	889	889	889	0
141	20250123	161400	1698660426	889	889	889	889	0
142	20250123	161300	1698660426	889	889	889	889	0
143	20250123	161200	1698660426	889	889	889	889	0
144	20250123	161100	1698660426	889	889	889	889	0
145	20250123	161000	1698660426	889	889	889	889	0
146	20250123	160900	1698660426	889	889	889	889	0
147	20250123	160800	1698660426	889	889	889	889	0
148	20250123	160700	1698660426	889	889	889	889	0
149	20250123	160600	1698660426	889	889	889	889	0
150	20250123	160500	1698660426	889	889	889	889	0
151	20250123	160400	1698660426	889	889	889	889	0
152	20250123	160300	1698660426	889	889	889	889	14435
153	20250123	160200	1698660426	889	889	889	889	0
154	20250123	160100	1698660426	889	889	889	889	0
155	20250123	160000	1698660426	889	889	889	889	0
156	20250123	155900	1698660426	889	889	889	889	0
157	20250123	155800	1698660426	889	889	889	889	0
158	20250123	155700	1698660426	889	889	889	889	0
159	20250123	155600	1698660426	889	889	889	889	0
160	20250123	155500	1698660426	889	889	889	889	0
161	20250123	155400	1698660426	889	889	889	889	0
162	20250123	155300	1698660426	889	889	889	889	0
163	20250123	155200	1698660426	889	889	889	889	0
164	20250123	155100	1698660426	889	889	889	889	0
165	20250123	155000	1698660426	889	889	889	889	0
166	20250123	154900	1698660426	889	889	889	889	0
167	20250123	154800	1698660426	889	889	889	889	0
168	20250123	154700	1698660426	889	889	889	889	0
169	20250123	154600	1698660426	889	889	889	889	0
170	20250123	154500	1698660426	889	889	889	889	0
171	20250123	154400	1698660426	889	889	889	889	0
172	20250123	154300	1698660426	889	889	889	889	0
173	20250123	154200	1698660426	889	889	889	889	0
174	20250123	154100	1698660426	889	889	889	889	0
175	20250123	154000	1698660426	889	889	889	889	0
176	20250123	153900	1698660426	889	889	889	889	0
177	20250123	153800	1698660426	889	889	889	889	0
178	20250123	153700	1698660426	889	889	889	889	0
179	20250123	153600	1698660426	889	889	889	889	0
180	20250123	153500	1698660426	889	889	889	889	0
181	20250123	153400	1698660426	889	889	889	889	0
182	20250123	153300	1698660426	889	889	889	889	14435
183	20250123	153200	1698660426	889	889	889	889	0
184	20250123	153100	1698660426	889	889	889	889	0
185	20250123	153000	1698660426	889	889	889	889	14435
186	20250123	152900	1685827711	889	889	889	889	0
187	20250123	152800	1685827711	889	889	889	889	0
188	20250123	152700	1685827711	889	889	889	889	0
189	20250123	152600	1685827711	889	889	889	889	0
190	20250123	152500	1685827711	889	889	889	889	0
191	20250123	152400	1685827711	889	889	889	889	0
192	20250123	152300	1685827711	889	889	889	889	0
193	20250123	152200	1685827711	889	889	889	889	0
194	20250123	152100	1685827711	889	889	889	889	0
195	20250123	152000	1685827711	889	889	889	889	0
196	20250123	151900	1685827711	889	858	889	858	13162
197	20250123	151800	1674292076	859	861	863	858	955
198	20250123	151700	1673472264	865	866	866	861	1196
199	20250123	151600	1672438921	867	867	867	867	0
200	20250123	151500	1672438921	867	867	867	867	234
201	20250123	151400	1672236043	865	860	865	860	13617
202	20250123	151300	1660480323	860	855	860	855	3608
203	20250123	151200	1657387666	856	854	856	854	4563
204	20250123	151100	1653490779	854	854	854	854	3138
205	20250123	151000	1650810927	852	855	855	852	3603
206	20250123	150900	1647733371	855	853	855	853	3101
207	20250123	150800	1645084290	853	851	853	851	176
208	20250123	150700	1644934512	851	843	851	843	10431
209	20250123	150600	1636089754	844	841	844	838	4867
210	20250123	150500	1631994091	838	836	842	835	4014
211	20250123	150400	1628633436	836	841	841	836	3072
212	20250123	150300	1626059758	843	842	843	842	2083
213	20250123	150200	1624303876	840	840	844	840	1044
214	20250123	150100	1623426784	844	844	844	839	896
215	20250123	150000	1622674060	844	842	844	838	4771
216	20250123	145900	1618665840	842	838	842	838	487
217	20250123	145800	1618255790	844	835	844	835	2828
218	20250123	145700	1615877643	833	845	845	830	35387
219	20250123	145600	1586300831	845	846	846	845	1644
220	20250123	145500	1584911624	847	847	847	847	0
221	20250123	145400	1584911624	847	848	848	847	327
222	20250123	145300	1584634654	847	852	852	847	6957
223	20250123	145200	1578729824	852	854	854	852	170
224	20250123	145100	1578584844	851	854	854	851	183
225	20250123	145000	1578429012	854	854	854	854	433
226	20250123	144900	1578059230	854	848	854	847	1080
227	20250123	144800	1577143692	850	850	850	848	757
228	20250123	144700	1576501545	854	854	855	852	62
229	20250123	144600	1576448597	855	853	855	850	2235
230	20250123	144500	1574543236	853	852	853	844	2053
231	20250123	144400	1572798636	853	847	853	847	2916
232	20250123	144300	1570318549	842	854	854	842	6827
233	20250123	144200	1564527010	855	852	855	851	736
234	20250123	144100	1563899321	855	855	855	852	4176
235	20250123	144000	1560330561	855	856	856	855	909
236	20250123	143900	1559552813	850	850	850	850	1
237	20250123	143800	1559551963	850	857	857	850	15899
238	20250123	143700	1546024919	857	859	859	848	8508
239	20250123	143600	1538791982	857	861	861	855	4776
240	20250123	143500	1534689481	861	866	868	861	13247
241	20250123	143400	1523238770	866	865	869	865	546
242	20250123	143300	1522766414	869	870	873	867	14759
243	20250123	143200	1509937444	873	870	873	870	22
244	20250123	143100	1509918301	874	870	874	870	9
245	20250123	143000	1509910467	874	874	874	871	384
246	20250123	142900	1509575653	873	879	879	873	9548
247	20250123	142800	1501219562	879	875	879	875	2174
248	20250123	142700	1499315158	876	876	876	876	100
249	20250123	142600	1499227558	876	876	876	876	288
250	20250123	142500	1498975270	875	874	875	874	16
251	20250123	142400	1498961271	875	875	875	875	334
252	20250123	142300	1498669021	876	876	876	876	4
253	20250123	142200	1498665517	874	875	875	874	150
254	20250123	142100	1498534302	876	875	876	875	101
255	20250123	142000	1498445926	876	876	876	875	2112
256	20250123	141900	1496597871	876	876	876	875	93
257	20250123	141800	1496516404	876	876	876	875	1039
258	20250123	141700	1495606270	879	878	879	878	337
259	20250123	141600	1495310377	878	878	878	878	493
260	20250123	141500	1494877523	878	878	879	878	1341
261	20250123	141400	1493699875	878	876	878	875	524
262	20250123	141300	1493241073	875	876	876	875	214
263	20250123	141200	1493053809	875	875	875	875	0
264	20250123	141100	1493053809	875	877	877	875	3564
265	20250123	141000	1489932287	879	876	879	876	2557
266	20250123	140900	1487692352	875	874	875	874	795
267	20250123	140800	1486997511	879	879	879	879	52
268	20250123	140700	1486951803	879	879	879	879	30
269	20250123	140600	1486925433	879	879	879	879	100
270	20250123	140500	1486837533	879	878	879	878	133
271	20250123	140400	1486720741	879	879	879	879	100
272	20250123	140300	1486632841	880	866	880	865	461
273	20250123	140200	1486232910	874	868	874	868	26856
274	20250123	140100	1462921824	869	869	869	864	3242
275	20250123	140000	1460113615	865	869	869	864	3249
276	20250123	135900	1457301510	867	873	873	867	5893
277	20250123	135800	1452167719	875	875	875	872	129
278	20250123	135700	1452054847	871	875	875	871	13294
279	20250123	135600	1440460828	875	879	879	875	252
280	20250123	135500	1440239332	879	877	880	876	253
281	20250123	135400	1440017227	880	880	881	877	383
282	20250123	135300	1439680169	880	881	882	880	7985
283	20250123	135200	1432645220	881	878	881	877	5397
284	20250123	135100	1427899190	880	881	881	877	98
285	20250123	135000	1427813111	875	874	884	871	4538
286	20250123	134900	1423850302	884	885	888	870	3944
287	20250123	134800	1420382238	888	889	889	888	620
288	20250123	134700	1419831063	889	885	889	884	48
289	20250123	134600	1419788434	889	888	889	888	63
290	20250123	134500	1419732447	891	890	891	890	980
291	20250123	134400	1418860098	884	888	888	884	8996
292	20250123	134300	1410897730	887	887	887	887	0
293	20250123	134200	1410897730	887	892	892	887	3763
294	20250123	134100	1407557249	892	887	892	887	1125
295	20250123	134000	1406559369	887	888	888	887	21000
296	20250123	133900	1387919391	888	894	895	888	1947
297	20250123	133800	1386177092	894	893	895	889	12341
298	20250123	133700	1375179922	893	896	896	893	23522
299	20250123	133600	1354125219	896	896	896	896	2
300	20250123	133500	1354123427	900	900	900	900	5
301	20250123	133400	1354118927	900	900	900	900	16
302	20250123	133300	1354104527	900	900	900	895	2272
303	20250123	133200	1352069597	895	898	898	895	13343
304	20250123	133100	1340103923	904	904	904	904	13
305	20250123	133000	1340092171	898	898	898	898	1
306	20250123	132900	1340091273	900	900	900	900	188
307	20250123	132800	1339922073	896	900	900	896	2998
308	20250123	132700	1337231575	904	900	904	900	1244
309	20250123	132600	1336111803	900	904	904	900	2002
310	20250123	132500	1334301999	904	904	904	904	0
311	20250123	132400	1334301999	904	904	904	904	3
312	20250123	132300	1334299287	904	903	904	900	1140
313	20250123	132200	1333268854	904	904	904	904	814
314	20250123	132100	1332532998	904	903	904	903	397
315	20250123	132000	1332174506	903	900	903	898	3514
316	20250123	131900	1329015917	900	900	900	900	1
317	20250123	131800	1329015017	900	900	900	900	4
318	20250123	131700	1329011417	900	901	902	900	10000
319	20250123	131600	1320002834	901	901	901	901	2
320	20250123	131500	1320001032	901	901	901	901	30
321	20250123	131400	1319974002	900	900	900	900	111
322	20250123	131300	1319874102	900	900	900	900	566
323	20250123	131200	1319364702	900	907	907	900	21236
324	20250123	131100	1300214507	910	910	911	907	6087
325	20250123	131000	1294686460	910	914	917	910	2311
326	20250123	130900	1292579434	913	913	914	913	1425
327	20250123	130800	1291278406	917	916	917	916	501
328	20250123	130700	1290819489	916	914	917	912	5002
329	20250123	130600	1286256144	914	920	922	914	6749
330	20250123	130500	1280070883	922	922	922	922	3
331	20250123	130400	1280068117	922	920	922	915	812
332	20250123	130300	1279322637	923	924	924	919	342
333	20250123	130200	1279008320	919	915	919	914	4189
334	20250123	130100	1275179132	919	916	920	914	17517
335	20250123	130000	1259133012	917	921	922	917	11021
336	20250123	125900	1249020669	923	923	923	919	8
337	20250123	125800	1249013301	924	925	925	924	20
338	20250123	125700	1248994805	927	924	927	919	1429
339	20250123	125600	1247680426	920	922	927	920	5271
340	20250123	125500	1242826973	922	925	925	922	6313
341	20250123	125400	1236994600	925	924	930	924	3462
342	20250123	125300	1233793536	924	930	931	924	7134
343	20250123	125200	1227186965	932	930	933	930	281
344	20250123	125100	1226925296	933	930	936	930	4489
345	20250123	125000	1222749690	936	939	940	930	8055
346	20250123	124900	1215200174	940	938	941	938	14555
347	20250123	124800	1201524736	941	941	941	936	2111
348	20250123	124700	1199543515	941	938	942	936	2127
349	20250123	124600	1197546909	942	929	943	929	5521
350	20250123	124500	1192353307	939	925	940	924	6626
351	20250123	124400	1186156108	924	923	924	923	688
352	20250123	124300	1185520915	923	923	923	923	0
353	20250123	124200	1185520915	923	923	923	923	10
354	20250123	124100	1185511685	924	925	926	924	182
355	20250123	124000	1185343337	925	925	925	925	0
356	20250123	123900	1185343337	925	926	926	925	400
357	20250123	123800	1184972995	927	927	927	927	10
358	20250123	123700	1184963725	928	932	932	928	93
359	20250123	123600	1184877117	932	932	932	932	0
360	20250123	123500	1184877117	932	931	932	926	375
361	20250123	123400	1184529403	931	931	931	931	1
362	20250123	123300	1184528472	932	932	932	932	0
363	20250123	123200	1184528472	932	928	932	928	3525
364	20250123	123100	1181257184	929	930	930	929	812
365	20250123	123000	1180502260	931	931	931	930	908
366	20250123	122900	1179656950	931	931	931	931	240
367	20250123	122800	1179433510	930	930	930	930	1500
368	20250123	122700	1178038510	931	931	931	931	4156
369	20250123	122600	1174169274	931	937	937	930	805
370	20250123	122500	1173415617	937	935	937	928	10501
371	20250123	122400	1163605127	934	933	936	925	6513
372	20250123	122300	1157528712	926	938	938	921	6157
373	20250123	122200	1151786637	930	920	939	918	12591
374	20250123	122100	1140131583	920	920	920	920	0
375	20250123	122000	1140131583	920	920	920	920	1
376	20250123	121900	1140130663	918	918	918	918	1
377	20250123	121800	1140129745	920	920	920	920	527
378	20250123	121700	1139644905	920	920	920	920	0
379	20250123	121600	1139644905	920	920	921	920	29
380	20250123	121500	1139618224	920	920	920	920	1
381	20250123	121400	1139617304	920	921	921	920	122
382	20250123	121300	1139504964	921	921	921	921	0
383	20250123	121200	1139504964	921	921	921	921	2
384	20250123	121100	1139503122	918	918	918	918	0
385	20250123	121000	1139503122	918	918	918	918	1219
386	20250123	120900	1138384080	921	921	921	921	0
387	20250123	120800	1138384080	921	921	921	921	109
388	20250123	120700	1138283691	921	921	921	921	0
389	20250123	120600	1138283691	921	919	921	918	903
390	20250123	120500	1137452380	921	921	921	921	20
391	20250123	120400	1137433960	921	920	921	917	13
392	20250123	120300	1137422032	920	920	920	920	200
393	20250123	120200	1137238032	922	922	922	922	0
394	20250123	120100	1137238032	922	922	922	922	744
395	20250123	120000	1136552064	922	922	922	922	0
396	20250123	115900	1136552064	922	922	922	922	0
397	20250123	115800	1136552064	922	922	922	922	0
398	20250123	115700	1136552064	922	922	922	922	1122
399	20250123	115600	1135517580	922	921	922	921	110
400	20250123	115500	1135416162	922	922	922	922	10
401	20250123	115400	1135406942	922	922	922	922	0
402	20250123	115300	1135406942	922	922	922	922	0
403	20250123	115200	1135406942	922	917	922	917	201
404	20250123	115100	1135222620	917	917	917	917	2
405	20250123	115000	1135220786	922	922	922	922	2
406	20250123	114900	1135218942	917	917	922	917	4
407	20250123	114800	1135215269	916	921	921	916	3295
408	20250123	114700	1132188902	921	921	921	921	0
409	20250123	114600	1132188902	921	921	921	921	1
410	20250123	114500	1132187981	928	928	928	928	0
411	20250123	114400	1132187981	928	928	928	928	0
412	20250123	114300	1132187981	928	928	928	928	20
413	20250123	114200	1132169421	930	923	930	923	1000
414	20250123	114100	1131242762	920	920	920	920	0
415	20250123	114000	1131242762	920	921	921	920	8829
416	20250123	113900	1123113003	921	922	922	921	21
417	20250123	113800	1123093651	925	925	925	925	0
418	20250123	113700	1123093651	925	921	925	921	455
419	20250123	113600	1122674584	921	921	921	921	9
420	20250123	113500	1122666295	925	923	925	923	871
421	20250123	113400	1121861644	921	921	921	921	0
422	20250123	113300	1121861644	921	921	921	921	0
423	20250123	113200	1121861644	921	921	921	921	20
424	20250123	113100	1121843224	923	921	923	921	242
425	20250123	113000	1121619918	923	921	923	921	65
426	20250123	112900	1121559993	923	923	923	923	0
427	20250123	112800	1121559993	923	922	923	922	1047
428	20250123	112700	1120594649	921	921	921	921	110
429	20250123	112600	1120493339	921	922	922	921	85
430	20250123	112500	1120414974	922	922	922	922	335
431	20250123	112400	1120106104	921	921	921	921	0
432	20250123	112300	1120106104	921	921	921	921	0
433	20250123	112200	1120106104	921	921	921	921	570
434	20250123	112100	1119581134	921	921	921	921	0
435	20250123	112000	1119581134	921	921	921	921	13
436	20250123	111900	1119569161	921	921	921	921	31
437	20250123	111800	1119540610	925	925	925	925	10
438	20250123	111700	1119531360	923	923	923	923	2000
439	20250123	111600	1117685360	921	921	921	921	304
440	20250123	111500	1117405376	921	921	922	921	18010
441	20250123	111400	1100818165	921	921	921	921	0
442	20250123	111300	1100818165	921	926	926	921	8229
443	20250123	111200	1093239246	926	921	926	921	576
444	20250123	111100	1092708537	921	922	922	921	2785
445	20250123	111000	1090142971	922	922	922	922	20
446	20250123	110900	1090124531	922	922	922	922	1
447	20250123	110800	1090123609	922	922	922	922	133
448	20250123	110700	1090000983	925	928	928	921	83
449	20250123	110600	1089924518	922	923	923	922	213
450	20250123	110500	1089728099	928	925	928	925	4
451	20250123	110400	1089724393	921	921	921	921	1
452	20250123	110300	1089723472	921	922	922	921	4254
453	20250123	110200	1085805434	926	926	926	926	64
454	20250123	110100	1085746170	927	927	927	927	0
455	20250123	110000	1085746170	927	927	927	927	1000
456	20250123	105900	1084819170	927	921	927	921	8232
457	20250123	105800	1077192410	924	924	924	924	1
458	20250123	105700	1077191486	919	919	919	919	0
459	20250123	105600	1077191486	919	925	925	919	82
460	20250123	105500	1077115653	928	921	928	921	248
461	20250123	105400	1076886969	921	920	921	915	2188
462	20250123	105300	1074877042	920	925	925	920	26
463	20250123	105200	1074853029	921	926	926	921	3309
464	20250123	105100	1071803946	932	930	932	926	3807
465	20250123	105000	1068267575	934	929	934	929	1197
466	20250123	104900	1067155502	934	932	935	929	7641
467	20250123	104800	1060032753	932	930	932	928	912
468	20250123	104700	1059186313	927	927	927	927	1000
469	20250123	104600	1058259313	926	926	926	925	2111
470	20250123	104500	1056306326	925	918	925	918	8438
471	20250123	104400	1048526533	912	913	913	912	6954
472	20250123	104300	1042182865	911	915	915	911	3743
473	20250123	104200	1038765444	915	918	918	915	1559
474	20250123	104100	1037338936	921	921	921	921	1181
475	20250123	104000	1036251235	921	921	921	921	919
476	20250123	103900	1035404836	921	921	921	919	22402
477	20250123	103800	1014772687	921	921	921	921	135
478	20250123	103700	1014648352	922	921	922	921	7582
479	20250123	103600	1007665329	921	925	925	921	8318
480	20250123	103500	999972373	933	931	933	925	3624
481	20250123	103400	996616177	932	937	939	932	9276
482	20250123	103300	987932864	937	940	940	937	2861
483	20250123	103200	985251861	938	938	941	938	1878
484	20250123	103100	983490234	937	936	944	936	6354
485	20250123	103000	977535756	941	937	944	936	4498
486	20250123	102900	973318563	944	939	947	934	21296
487	20250123	102800	953287252	943	940	948	932	3334
488	20250123	102700	950148292	948	928	949	928	15648
489	20250123	102600	935428959	931	930	934	924	52275
490	20250123	102500	886861806	934	929	939	924	3759
491	20250123	102400	883359033	939	908	939	905	14907
492	20250123	102300	869581910	910	910	910	910	1
493	20250123	102200	869581000	907	906	907	906	2505
494	20250123	102100	867309361	902	896	905	893	9729
495	20250123	102000	858557481	896	912	912	892	23249
496	20250123	101900	837617388	914	915	915	911	7340
497	20250123	101800	830911268	917	917	917	917	0
498	20250123	101700	830911268	917	919	919	914	14777
499	20250123	101600	817376673	919	922	922	919	8173
500	20250123	101500	809856865	921	922	922	921	2
501	20250123	101400	809855022	921	924	924	921	3101
502	20250123	101300	806993958	924	924	925	924	183
503	20250123	101200	806824791	924	924	928	923	745
504	20250123	101100	806135506	924	923	924	922	461
505	20250123	101000	805709870	920	923	923	920	142
506	20250123	100900	805579195	923	924	924	923	1193
507	20250123	100800	804478048	923	922	923	922	22
508	20250123	100700	804457743	922	922	922	922	1
509	20250123	100600	804456821	920	920	921	920	1008
510	20250123	100500	803529456	920	920	920	920	0
511	20250123	100400	803529456	920	920	920	920	1000
512	20250123	100300	802609456	920	921	921	920	1807
513	20250123	100200	800945715	921	923	924	920	702
514	20250123	100100	800299421	923	923	923	923	150
515	20250123	100000	800160971	920	922	922	920	7093
516	20250123	095900	793635408	920	925	925	920	15701
517	20250123	095800	779158824	925	928	928	925	8080
518	20250123	095700	771675806	928	929	929	928	11470
519	20250123	095600	761024671	929	930	930	929	164
520	20250123	095500	760872265	933	929	934	929	1143
521	20250123	095400	759809985	934	929	934	928	3047
522	20250123	095300	756969173	928	927	928	927	2242
523	20250123	095200	754889522	927	934	935	926	3162
524	20250123	095100	751939712	927	930	935	927	4986
525	20250123	095000	747314423	932	930	932	928	818
526	20250123	094900	746554871	930	933	933	930	108
527	20250123	094800	746454113	933	932	933	928	4609
528	20250123	094700	742166905	932	930	932	929	1172
529	20250123	094600	741077971	929	932	932	929	9558
530	20250123	094500	732186824	930	931	932	930	420
531	20250123	094400	731795880	930	933	933	930	5434
532	20250123	094300	726736833	934	935	938	933	8727
533	20250123	094200	718589242	935	939	940	935	2046
534	20250123	094100	716671422	935	937	940	934	11764
535	20250123	094000	705647455	937	938	947	933	16296
536	20250123	093900	690388555	938	943	950	931	39822
537	20250123	093800	653023235	947	955	955	943	16463
538	20250123	093700	637381139	952	957	959	950	2516
539	20250123	093600	634980478	950	943	958	943	16694
540	20250123	093500	619102751	940	947	952	940	13213
541	20250123	093400	606643067	947	956	959	946	61090
542	20250123	093300	548527935	959	960	960	955	4838
543	20250123	093200	543903024	955	962	962	955	5670
544	20250123	093100	538474762	962	963	963	954	1715
545	20250123	093000	536831669	963	960	963	954	3635
546	20250123	092900	533339896	960	965	965	958	6020
547	20250123	092800	527557873	965	955	965	955	12135
548	20250123	092700	515913451	952	956	956	952	5268
549	20250123	092600	510897885	952	954	956	950	5972
550	20250123	092500	505205709	955	960	960	951	5526
551	20250123	092400	499929842	960	956	960	950	24916
552	20250123	092300	476128663	954	958	958	953	8911
553	20250123	092200	467600970	959	964	980	957	57953
554	20250123	092100	411388192	965	959	965	959	12764
555	20250123	092000	399093439	960	965	965	951	5200
556	20250123	091900	394106961	963	946	965	946	35899
557	20250123	091800	359858643	949	938	949	935	19721
558	20250123	091700	341277541	938	934	939	934	7923
559	20250123	091600	333874978	934	930	934	930	1022
560	20250123	091500	332922452	930	935	935	930	35274
561	20250123	091400	300004081	934	937	937	934	4725
562	20250123	091300	295588014	936	937	939	936	1610
563	20250123	091200	294079962	935	941	944	935	3475
564	20250123	091100	290822710	941	944	945	939	9533
565	20250123	091000	281826180	945	944	945	938	13424
566	20250123	090900	269171961	938	935	942	934	16360
567	20250123	090800	253802076	940	945	945	933	15165
568	20250123	090700	239573883	945	939	950	938	31643
569	20250123	090600	209660261	940	929	942	928	61368
570	20250123	090500	152191738	927	922	927	922	8073
571	20250123	090400	144720884	922	927	927	920	6794
572	20250123	090300	138451757	927	929	929	918	33892
573	20250123	090200	107156375	930	909	932	909	64702
574	20250123	090100	47571492	915	901	915	891	20973
575	20250123	090000	28573499	905	915	915	905	31366