KissMeData/033170/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	191600	236728219	922	922	922	922	3819
3	20250109	191500	236728219	922	922	922	922	0
4	20250109	191400	236728219	922	922	922	922	0
5	20250109	191300	236728219	922	922	922	922	0
6	20250109	191200	236728219	922	922	922	922	0
7	20250109	191100	236728219	922	922	922	922	0
8	20250109	191000	236728219	922	922	922	922	0
9	20250109	190900	236728219	922	922	922	922	0
10	20250109	190800	236728219	922	922	922	922	0
11	20250109	190700	236728219	922	922	922	922	0
12	20250109	190600	236728219	922	922	922	922	0
13	20250109	190500	236728219	922	922	922	922	0
14	20250109	190400	236728219	922	922	922	922	0
15	20250109	190300	236728219	922	922	922	922	0
16	20250109	190200	236728219	922	922	922	922	0
17	20250109	190100	236728219	922	922	922	922	0
18	20250109	190000	236728219	922	922	922	922	0
19	20250109	185900	236728219	922	922	922	922	0
20	20250109	185800	236728219	922	922	922	922	0
21	20250109	185700	236728219	922	922	922	922	0
22	20250109	185600	236728219	922	922	922	922	0
23	20250109	185500	236728219	922	922	922	922	0
24	20250109	185400	236728219	922	922	922	922	0
25	20250109	185300	236728219	922	922	922	922	0
26	20250109	185200	236728219	922	922	922	922	0
27	20250109	185100	236728219	922	922	922	922	0
28	20250109	185000	236728219	922	922	922	922	0
29	20250109	184900	236728219	922	922	922	922	0
30	20250109	184800	236728219	922	922	922	922	0
31	20250109	184700	236728219	922	922	922	922	0
32	20250109	184600	236728219	922	922	922	922	3819
33	20250109	184500	236728219	922	922	922	922	0
34	20250109	184400	236728219	922	922	922	922	0
35	20250109	184300	236728219	922	922	922	922	0
36	20250109	184200	236728219	922	922	922	922	0
37	20250109	184100	236728219	922	922	922	922	0
38	20250109	184000	236728219	922	922	922	922	0
39	20250109	183900	236728219	922	922	922	922	0
40	20250109	183800	236728219	922	922	922	922	0
41	20250109	183700	236728219	922	922	922	922	0
42	20250109	183600	236728219	922	922	922	922	0
43	20250109	183500	236728219	922	922	922	922	0
44	20250109	183400	236728219	922	922	922	922	0
45	20250109	183300	236728219	922	922	922	922	0
46	20250109	183200	236728219	922	922	922	922	0
47	20250109	183100	236728219	922	922	922	922	0
48	20250109	183000	236728219	922	922	922	922	0
49	20250109	182900	236728219	922	922	922	922	0
50	20250109	182800	236728219	922	922	922	922	0
51	20250109	182700	236728219	922	922	922	922	0
52	20250109	182600	236728219	922	922	922	922	0
53	20250109	182500	236728219	922	922	922	922	0
54	20250109	182400	236728219	922	922	922	922	0
55	20250109	182300	236728219	922	922	922	922	0
56	20250109	182200	236728219	922	922	922	922	0
57	20250109	182100	236728219	922	922	922	922	0
58	20250109	182000	236728219	922	922	922	922	0
59	20250109	181900	236728219	922	922	922	922	0
60	20250109	181800	236728219	922	922	922	922	0
61	20250109	181700	236728219	922	922	922	922	0
62	20250109	181600	236728219	922	922	922	922	3819
63	20250109	181500	236728219	922	922	922	922	0
64	20250109	181400	236728219	922	922	922	922	0
65	20250109	181300	236728219	922	922	922	922	0
66	20250109	181200	236728219	922	922	922	922	0
67	20250109	181100	236728219	922	922	922	922	0
68	20250109	181000	236728219	922	922	922	922	0
69	20250109	180900	236728219	922	922	922	922	0
70	20250109	180800	236728219	922	922	922	922	0
71	20250109	180700	236728219	922	922	922	922	0
72	20250109	180600	236728219	922	922	922	922	0
73	20250109	180500	236728219	922	922	922	922	0
74	20250109	180400	236728219	922	922	922	922	0
75	20250109	180300	236728219	922	922	922	922	0
76	20250109	180200	236728219	922	922	922	922	0
77	20250109	180100	236728219	922	922	922	922	0
78	20250109	180000	236728219	922	922	922	922	0
79	20250109	175900	236728219	922	922	922	922	0
80	20250109	175800	236728219	922	922	922	922	0
81	20250109	175700	236728219	922	922	922	922	0
82	20250109	175600	236728219	922	922	922	922	0
83	20250109	175500	236728219	922	922	922	922	0
84	20250109	175400	236728219	922	922	922	922	0
85	20250109	175300	236728219	922	922	922	922	0
86	20250109	175200	236728219	922	922	922	922	0
87	20250109	175100	236728219	922	922	922	922	0
88	20250109	175000	236728219	922	922	922	922	0
89	20250109	174900	236728219	922	922	922	922	0
90	20250109	174800	236728219	922	922	922	922	0
91	20250109	174700	236728219	922	922	922	922	0
92	20250109	174600	236728219	922	922	922	922	3819
93	20250109	174500	236728219	922	922	922	922	0
94	20250109	174400	236728219	922	922	922	922	0
95	20250109	174300	236728219	922	922	922	922	0
96	20250109	174200	236728219	922	922	922	922	0
97	20250109	174100	236728219	922	922	922	922	0
98	20250109	174000	236728219	922	922	922	922	0
99	20250109	173900	236728219	922	922	922	922	0
100	20250109	173800	236728219	922	922	922	922	0
101	20250109	173700	236728219	922	922	922	922	0
102	20250109	173600	236728219	922	922	922	922	0
103	20250109	173500	236728219	922	922	922	922	0
104	20250109	173400	236728219	922	922	922	922	0
105	20250109	173300	236728219	922	922	922	922	0
106	20250109	173200	236728219	922	922	922	922	0
107	20250109	173100	236728219	922	922	922	922	0
108	20250109	173000	236728219	922	922	922	922	0
109	20250109	172900	236728219	922	922	922	922	0
110	20250109	172800	236728219	922	922	922	922	0
111	20250109	172700	236728219	922	922	922	922	0
112	20250109	172600	236728219	922	922	922	922	0
113	20250109	172500	236728219	922	922	922	922	0
114	20250109	172400	236728219	922	922	922	922	0
115	20250109	172300	236728219	922	922	922	922	0
116	20250109	172200	236728219	922	922	922	922	0
117	20250109	172100	236728219	922	922	922	922	0
118	20250109	172000	236728219	922	922	922	922	0
119	20250109	171900	236728219	922	922	922	922	0
120	20250109	171800	236728219	922	922	922	922	0
121	20250109	171700	236728219	922	922	922	922	0
122	20250109	171600	236728219	922	922	922	922	3819
123	20250109	171500	236728219	922	922	922	922	0
124	20250109	171400	236728219	922	922	922	922	0
125	20250109	171300	236728219	922	922	922	922	0
126	20250109	171200	236728219	922	922	922	922	0
127	20250109	171100	236728219	922	922	922	922	0
128	20250109	171000	236728219	922	922	922	922	0
129	20250109	170900	236728219	922	922	922	922	0
130	20250109	170800	236728219	922	922	922	922	0
131	20250109	170700	236728219	922	922	922	922	0
132	20250109	170600	236728219	922	922	922	922	0
133	20250109	170500	236728219	922	922	922	922	0
134	20250109	170400	236728219	922	922	922	922	0
135	20250109	170300	236728219	922	922	922	922	0
136	20250109	170200	236728219	922	922	922	922	0
137	20250109	170100	236728219	922	922	922	922	0
138	20250109	170000	236728219	922	922	922	922	0
139	20250109	165900	236728219	922	922	922	922	0
140	20250109	165800	236728219	922	922	922	922	0
141	20250109	165700	236728219	922	922	922	922	0
142	20250109	165600	236728219	922	922	922	922	0
143	20250109	165500	236728219	922	922	922	922	0
144	20250109	165400	236728219	922	922	922	922	0
145	20250109	165300	236728219	922	922	922	922	0
146	20250109	165200	236728219	922	922	922	922	0
147	20250109	165100	236728219	922	922	922	922	0
148	20250109	165000	236728219	922	922	922	922	0
149	20250109	164900	236728219	922	922	922	922	0
150	20250109	164800	236728219	922	922	922	922	0
151	20250109	164700	236728219	922	922	922	922	0
152	20250109	164600	236728219	922	922	922	922	3819
153	20250109	164500	236728219	922	922	922	922	0
154	20250109	164400	236728219	922	922	922	922	0
155	20250109	164300	236728219	922	922	922	922	0
156	20250109	164200	236728219	922	922	922	922	0
157	20250109	164100	236728219	922	922	922	922	0
158	20250109	164000	236728219	922	922	922	922	0
159	20250109	163900	236728219	922	922	922	922	0
160	20250109	163800	236728219	922	922	922	922	0
161	20250109	163700	236728219	922	922	922	922	0
162	20250109	163600	236728219	922	922	922	922	0
163	20250109	163500	236728219	922	922	922	922	0
164	20250109	163400	236728219	922	922	922	922	0
165	20250109	163300	236728219	922	922	922	922	0
166	20250109	163200	236728219	922	922	922	922	0
167	20250109	163100	236728219	922	922	922	922	0
168	20250109	163000	236728219	922	922	922	922	0
169	20250109	162900	236728219	922	922	922	922	0
170	20250109	162800	236728219	922	922	922	922	0
171	20250109	162700	236728219	922	922	922	922	0
172	20250109	162600	236728219	922	922	922	922	0
173	20250109	162500	236728219	922	922	922	922	0
174	20250109	162400	236728219	922	922	922	922	0
175	20250109	162300	236728219	922	922	922	922	0
176	20250109	162200	236728219	922	922	922	922	0
177	20250109	162100	236728219	922	922	922	922	0
178	20250109	162000	236728219	922	922	922	922	0
179	20250109	161900	236728219	922	922	922	922	0
180	20250109	161800	236728219	922	922	922	922	0
181	20250109	161700	236728219	922	922	922	922	0
182	20250109	161600	236728219	922	922	922	922	3819
183	20250109	161500	236728219	922	922	922	922	0
184	20250109	161400	236728219	922	922	922	922	0
185	20250109	161300	236728219	922	922	922	922	0
186	20250109	161200	236728219	922	922	922	922	0
187	20250109	161100	236728219	922	922	922	922	0
188	20250109	161000	236728219	922	922	922	922	0
189	20250109	160900	236728219	922	922	922	922	0
190	20250109	160800	236728219	922	922	922	922	0
191	20250109	160700	236728219	922	922	922	922	0
192	20250109	160600	236728219	922	922	922	922	0
193	20250109	160500	236728219	922	922	922	922	0
194	20250109	160400	236728219	922	922	922	922	0
195	20250109	160300	236728219	922	922	922	922	0
196	20250109	160200	236728219	922	922	922	922	0
197	20250109	160100	236728219	922	922	922	922	0
198	20250109	160000	236728219	922	922	922	922	0
199	20250109	155900	236728219	922	922	922	922	0
200	20250109	155800	236728219	922	922	922	922	0
201	20250109	155700	236728219	922	922	922	922	0
202	20250109	155600	236728219	922	922	922	922	0
203	20250109	155500	236728219	922	922	922	922	0
204	20250109	155400	236728219	922	922	922	922	0
205	20250109	155300	236728219	922	922	922	922	0
206	20250109	155200	236728219	922	922	922	922	0
207	20250109	155100	236728219	922	922	922	922	0
208	20250109	155000	236728219	922	922	922	922	0
209	20250109	154900	236728219	922	922	922	922	0
210	20250109	154800	236728219	922	922	922	922	0
211	20250109	154700	236728219	922	922	922	922	0
212	20250109	154600	236728219	922	922	922	922	3819
213	20250109	154500	236728219	922	922	922	922	0
214	20250109	154400	236728219	922	922	922	922	0
215	20250109	154300	236728219	922	922	922	922	0
216	20250109	154200	236728219	922	922	922	922	0
217	20250109	154100	236728219	922	922	922	922	0
218	20250109	154000	236728219	922	922	922	922	0
219	20250109	153900	236728219	922	922	922	922	0
220	20250109	153800	236728219	922	922	922	922	0
221	20250109	153700	236728219	922	922	922	922	0
222	20250109	153600	236728219	922	922	922	922	0
223	20250109	153500	236728219	922	922	922	922	0
224	20250109	153400	236728219	922	922	922	922	0
225	20250109	153300	236728219	922	922	922	922	0
226	20250109	153200	236728219	922	922	922	922	0
227	20250109	153100	236728219	922	922	922	922	0
228	20250109	153000	236728219	922	922	922	922	3819
229	20250109	152900	233207101	925	925	925	925	0
230	20250109	152800	233207101	925	925	925	925	0
231	20250109	152700	233207101	925	925	925	925	0
232	20250109	152600	233207101	925	925	925	925	0
233	20250109	152500	233207101	925	925	925	925	0
234	20250109	152400	233207101	925	925	925	925	0
235	20250109	152300	233207101	925	925	925	925	0
236	20250109	152200	233207101	925	925	925	925	0
237	20250109	152100	233207101	925	925	925	925	0
238	20250109	152000	233207101	925	925	925	925	0
239	20250109	151900	233207101	925	925	925	925	0
240	20250109	151800	233207101	925	925	925	925	1
241	20250109	151700	233206176	923	923	923	923	1
242	20250109	151600	233205253	923	922	923	918	5899
243	20250109	151500	227778084	923	923	923	923	1
244	20250109	151400	227777161	923	924	924	923	458
245	20250109	151300	227354426	923	923	923	923	0
246	20250109	151200	227354426	923	923	923	923	500
247	20250109	151100	226892926	922	923	923	922	575
248	20250109	151000	226362612	923	923	923	923	123
249	20250109	150900	226249083	924	924	924	924	500
250	20250109	150800	225787083	924	924	924	924	0
251	20250109	150700	225787083	924	924	924	924	456
252	20250109	150600	225365739	925	925	925	925	629
253	20250109	150500	224783914	927	927	927	927	0
254	20250109	150400	224783914	927	927	927	927	2
255	20250109	150300	224782060	927	925	927	925	19
256	20250109	150200	224764465	925	925	925	925	180
257	20250109	150100	224597965	925	925	925	925	468
258	20250109	150000	224165065	925	925	925	925	52
259	20250109	145900	224116965	925	925	925	925	0
260	20250109	145800	224116965	925	925	925	925	50
261	20250109	145700	224070715	924	924	924	924	0
262	20250109	145600	224070715	924	924	924	924	0
263	20250109	145500	224070715	924	927	927	924	608
264	20250109	145400	223508920	924	924	924	924	0
265	20250109	145300	223508920	924	924	924	924	0
266	20250109	145200	223508920	924	924	924	924	0
267	20250109	145100	223508920	924	924	924	924	0
268	20250109	145000	223508920	924	924	924	924	14
269	20250109	144900	223495984	924	924	924	924	354
270	20250109	144800	223168888	924	924	924	924	0
271	20250109	144700	223168888	924	924	924	924	0
272	20250109	144600	223168888	924	924	924	924	5
273	20250109	144500	223164268	924	924	924	924	58
274	20250109	144400	223110676	924	924	924	924	101
275	20250109	144300	223017352	921	921	921	921	325
276	20250109	144200	222718027	921	921	921	921	100
277	20250109	144100	222625927	921	923	923	921	5000
278	20250109	144000	218019973	923	923	923	923	0
279	20250109	143900	218019973	923	923	923	923	1000
280	20250109	143800	217096973	923	923	923	923	1000
281	20250109	143700	216173973	924	925	925	924	1315
282	20250109	143600	214958854	925	925	925	925	91
283	20250109	143500	214874679	925	925	925	925	761
284	20250109	143400	214170754	925	925	925	925	0
285	20250109	143300	214170754	925	925	925	925	0
286	20250109	143200	214170754	925	925	925	925	102
287	20250109	143100	214076404	927	927	927	927	50
288	20250109	143000	214030054	927	927	927	927	0
289	20250109	142900	214030054	927	927	927	927	1
290	20250109	142800	214029127	925	925	925	925	0
291	20250109	142700	214029127	925	925	925	925	0
292	20250109	142600	214029127	925	925	925	925	0
293	20250109	142500	214029127	925	925	925	925	400
294	20250109	142400	213659127	925	925	925	925	2200
295	20250109	142300	211624127	928	928	928	928	0
296	20250109	142200	211624127	928	928	928	928	0
297	20250109	142100	211624127	928	928	928	928	0
298	20250109	142000	211624127	928	928	928	928	0
299	20250109	141900	211624127	928	928	929	928	471
300	20250109	141800	211187038	929	929	929	929	0
301	20250109	141700	211187038	929	924	929	924	1363
302	20250109	141600	209923794	923	923	923	923	0
303	20250109	141500	209923794	923	924	924	923	680
304	20250109	141400	209296104	925	925	925	925	0
305	20250109	141300	209296104	925	925	925	925	0
306	20250109	141200	209296104	925	925	925	925	70
307	20250109	141100	209231354	925	925	925	925	0
308	20250109	141000	209231354	925	925	925	925	50
309	20250109	140900	209185104	924	924	924	924	1046
310	20250109	140800	208218600	924	924	924	924	0
311	20250109	140700	208218600	924	924	924	924	0
312	20250109	140600	208218600	924	924	924	924	2
313	20250109	140500	208216752	924	924	924	924	30
314	20250109	140400	208189032	923	924	924	923	226
315	20250109	140300	207980212	923	923	923	923	0
316	20250109	140200	207980212	923	923	923	923	2000
317	20250109	140100	206134212	925	925	925	925	0
318	20250109	140000	206134212	925	925	925	925	0
319	20250109	135900	206134212	925	925	925	925	0
320	20250109	135800	206134212	925	927	927	925	120
321	20250109	135700	206023002	927	925	927	925	991
322	20250109	135600	205106325	925	925	925	925	1943
323	20250109	135500	203309050	925	925	925	925	0
324	20250109	135400	203309050	925	925	925	925	0
325	20250109	135300	203309050	925	925	925	925	1831
326	20250109	135200	201615375	923	923	923	923	0
327	20250109	135100	201615375	923	924	925	923	1217
328	20250109	135000	200492072	923	923	923	923	994
329	20250109	134900	199574610	923	923	923	923	2
330	20250109	134800	199572764	923	923	923	923	0
331	20250109	134700	199572764	923	923	923	923	0
332	20250109	134600	199572764	923	923	923	923	264
333	20250109	134500	199329092	923	924	924	923	102
334	20250109	134400	199234944	924	924	924	924	1
335	20250109	134300	199234020	924	924	924	924	0
336	20250109	134200	199234020	924	924	924	924	1
337	20250109	134100	199233096	924	924	924	924	494
338	20250109	134000	198776640	924	924	924	924	0
339	20250109	133900	198776640	924	924	924	924	3
340	20250109	133800	198773868	924	924	924	924	300
341	20250109	133700	198496668	924	924	924	924	0
342	20250109	133600	198496668	924	924	924	924	0
343	20250109	133500	198496668	924	924	924	924	183
344	20250109	133400	198327576	924	924	924	924	100
345	20250109	133300	198235176	925	925	925	925	7
346	20250109	133200	198228701	925	924	925	924	501
347	20250109	133100	197765376	923	923	923	923	0
348	20250109	133000	197765376	923	923	923	923	0
349	20250109	132900	197765376	923	922	923	922	150
350	20250109	132800	197627026	921	923	923	921	6046
351	20250109	132700	192057458	923	924	924	923	11464
352	20250109	132600	181464822	925	925	925	925	382
353	20250109	132500	181111472	925	925	925	925	404
354	20250109	132400	180737772	925	925	925	925	0
355	20250109	132300	180737772	925	925	925	925	1000
356	20250109	132200	179812772	925	925	925	925	1
357	20250109	132100	179811847	925	925	925	925	1124
358	20250109	132000	178772147	929	926	929	926	9
359	20250109	131900	178763799	929	929	929	929	0
360	20250109	131800	178763799	929	929	929	929	0
361	20250109	131700	178763799	929	929	929	929	0
362	20250109	131600	178763799	929	929	929	929	0
363	20250109	131500	178763799	929	929	929	929	0
364	20250109	131400	178763799	929	929	929	929	2
365	20250109	131300	178761941	928	928	928	928	107
366	20250109	131200	178662645	930	930	930	930	0
367	20250109	131100	178662645	930	930	930	930	0
368	20250109	131000	178662645	930	930	930	930	0
369	20250109	130900	178662645	930	924	930	924	1022
370	20250109	130800	177718185	924	930	930	924	5502
371	20250109	130700	172632821	926	930	930	926	32
372	20250109	130600	172603065	929	930	930	929	1887
373	20250109	130500	170850022	929	929	929	926	1164
374	20250109	130400	169768696	929	925	929	925	11
375	20250109	130300	169758481	929	926	929	925	15
376	20250109	130200	169744560	929	929	929	929	1
377	20250109	130100	169743631	928	928	928	928	27
378	20250109	130000	169718575	928	928	928	928	2983
379	20250109	125900	166950351	928	928	928	928	0
380	20250109	125800	166950351	928	928	928	928	0
381	20250109	125700	166950351	928	928	928	928	0
382	20250109	125600	166950351	928	926	928	926	3
383	20250109	125500	166947571	926	926	926	926	182
384	20250109	125400	166779039	928	926	928	926	350
385	20250109	125300	166454744	926	926	926	926	0
386	20250109	125200	166454744	926	926	926	926	179
387	20250109	125100	166288990	926	925	926	925	2
388	20250109	125000	166287139	923	923	923	923	0
389	20250109	124900	166287139	923	923	923	923	400
390	20250109	124800	165917939	923	923	923	923	671
391	20250109	124700	165298606	923	923	923	923	0
392	20250109	124600	165298606	923	923	923	923	10
393	20250109	124500	165289376	927	927	927	927	244
394	20250109	124400	165063188	927	927	927	927	50
395	20250109	124300	165016838	928	928	928	928	0
396	20250109	124200	165016838	928	928	928	923	123
397	20250109	124100	164902699	927	923	927	923	1130
398	20250109	124000	163856780	926	926	926	926	195
399	20250109	123900	163676210	926	926	926	926	11
400	20250109	123800	163666024	926	926	926	926	2031
401	20250109	123700	161785318	926	926	926	926	11
402	20250109	123600	161775132	923	923	923	923	11
403	20250109	123500	161764979	926	926	926	926	100
404	20250109	123400	161672379	926	926	926	926	0
405	20250109	123300	161672379	926	926	926	926	0
406	20250109	123200	161672379	926	926	926	926	0
407	20250109	123100	161672379	926	926	926	926	0
408	20250109	123000	161672379	926	926	926	926	0
409	20250109	122900	161672379	926	926	926	926	0
410	20250109	122800	161672379	926	926	926	926	15
411	20250109	122700	161658489	927	927	927	927	0
412	20250109	122600	161658489	927	927	927	927	0
413	20250109	122500	161658489	927	927	927	927	0
414	20250109	122400	161658489	927	927	927	927	0
415	20250109	122300	161658489	927	927	927	927	0
416	20250109	122200	161658489	927	920	927	920	3
417	20250109	122100	161655715	921	921	921	921	1
418	20250109	122000	161654794	929	929	929	929	0
419	20250109	121900	161654794	929	929	929	929	0
420	20250109	121800	161654794	929	929	929	929	0
421	20250109	121700	161654794	929	929	929	929	0
422	20250109	121600	161654794	929	929	929	929	0
423	20250109	121500	161654794	929	927	929	927	1011
424	20250109	121400	160717575	927	925	927	925	1000
425	20250109	121300	159791978	925	925	925	925	0
426	20250109	121200	159791978	925	925	925	925	0
427	20250109	121100	159791978	925	925	925	925	10
428	20250109	121000	159782728	925	924	925	924	2010
429	20250109	120900	157925478	925	925	925	925	0
430	20250109	120800	157925478	925	921	925	921	345
431	20250109	120700	157607105	920	920	920	920	0
432	20250109	120600	157607105	920	920	920	920	0
433	20250109	120500	157607105	920	921	921	920	1121
434	20250109	120400	156575573	922	922	922	922	0
435	20250109	120300	156575573	922	922	922	922	20
436	20250109	120200	156557133	922	922	922	922	0
437	20250109	120100	156557133	922	922	922	922	0
438	20250109	120000	156557133	922	922	922	922	3326
439	20250109	115900	153490561	922	922	922	922	1115
440	20250109	115800	152462531	921	921	921	921	0
441	20250109	115700	152462531	921	921	921	921	0
442	20250109	115600	152462531	921	925	925	921	2
443	20250109	115500	152460685	925	925	925	925	8
444	20250109	115400	152453285	925	925	925	925	0
445	20250109	115300	152453285	925	925	925	925	0
446	20250109	115200	152453285	925	925	925	925	0
447	20250109	115100	152453285	925	925	925	925	1
448	20250109	115000	152452360	926	926	926	926	0
449	20250109	114900	152452360	926	925	926	925	101
450	20250109	114800	152358934	921	921	921	921	3895
451	20250109	114700	148771639	921	921	921	921	0
452	20250109	114600	148771639	921	922	922	921	1103
453	20250109	114500	147754827	926	924	926	924	503
454	20250109	114400	147289313	924	924	924	924	0
455	20250109	114300	147289313	924	924	924	924	219
456	20250109	114200	147086957	922	922	922	922	2205
457	20250109	114100	145053947	922	922	922	922	0
458	20250109	114000	145053947	922	922	922	922	1089
459	20250109	113900	144049889	922	922	922	922	65
460	20250109	113800	143989959	921	921	921	921	0
461	20250109	113700	143989959	921	921	921	921	17
462	20250109	113600	143974302	922	922	922	922	11
463	20250109	113500	143964160	922	922	922	922	130
464	20250109	113400	143844300	922	922	922	922	471
465	20250109	113300	143410038	921	921	921	921	1834
466	20250109	113200	141720924	922	922	922	922	0
467	20250109	113100	141720924	922	922	922	922	13
468	20250109	113000	141708938	922	922	922	922	100
469	20250109	112900	141616738	922	922	922	922	0
470	20250109	112800	141616738	922	922	922	922	0
471	20250109	112700	141616738	922	922	922	922	0
472	20250109	112600	141616738	922	922	922	922	1100
473	20250109	112500	140602538	922	922	922	922	0
474	20250109	112400	140602538	922	922	922	922	0
475	20250109	112300	140602538	922	922	922	922	135
476	20250109	112200	140478068	919	920	920	919	130
477	20250109	112100	140358470	919	919	919	919	200
478	20250109	112000	140174670	920	920	920	920	100
479	20250109	111900	140082670	919	919	919	919	0
480	20250109	111800	140082670	919	920	920	919	301
481	20250109	111700	139806050	920	920	920	920	2240
482	20250109	111600	137745250	920	920	920	920	100
483	20250109	111500	137653250	921	921	921	921	0
484	20250109	111400	137653250	921	921	921	921	2443
485	20250109	111300	135403247	921	921	921	921	100
486	20250109	111200	135311147	922	922	922	922	52
487	20250109	111100	135263203	921	921	921	921	1000
488	20250109	111000	134342203	921	921	921	921	0
489	20250109	110900	134342203	921	921	921	921	0
490	20250109	110800	134342203	921	921	921	921	0
491	20250109	110700	134342203	921	921	921	921	0
492	20250109	110600	134342203	921	921	921	921	0
493	20250109	110500	134342203	921	921	921	921	21
494	20250109	110400	134322862	922	922	922	922	1
495	20250109	110300	134321940	922	922	922	922	11
496	20250109	110200	134311798	922	922	922	922	0
497	20250109	110100	134311798	922	921	922	921	1182
498	20250109	110000	133223165	920	921	921	920	531
499	20250109	105900	132734514	921	921	921	921	13
500	20250109	105800	132722541	920	920	920	920	0
501	20250109	105700	132722541	920	920	920	920	0
502	20250109	105600	132722541	920	920	920	920	200
503	20250109	105500	132538541	921	921	921	921	0
504	20250109	105400	132538541	921	921	921	921	0
505	20250109	105300	132538541	921	921	921	921	0
506	20250109	105200	132538541	921	921	921	921	0
507	20250109	105100	132538541	921	921	921	921	0
508	20250109	105000	132538541	921	918	921	918	3115
509	20250109	104900	129678968	918	921	921	918	91
510	20250109	104800	129595407	921	919	921	919	2205
511	20250109	104700	127569010	919	919	919	919	100
512	20250109	104600	127477110	919	919	919	919	0
513	20250109	104500	127477110	919	919	919	919	0
514	20250109	104400	127477110	919	919	919	919	0
515	20250109	104300	127477110	919	919	919	919	0
516	20250109	104200	127477110	919	919	919	919	0
517	20250109	104100	127477110	919	921	921	919	17
518	20250109	104000	127461483	919	919	919	919	0
519	20250109	103900	127461483	919	919	919	919	154
520	20250109	103800	127319957	918	918	918	918	300
521	20250109	103700	127044557	918	920	920	918	1612
522	20250109	103600	125564717	922	922	922	922	0
523	20250109	103500	125564717	922	922	922	921	23
524	20250109	103400	125543513	922	922	922	922	3
525	20250109	103300	125540747	922	924	924	922	5
526	20250109	103200	125536135	918	921	921	918	2387
527	20250109	103100	123343044	924	924	924	924	0
528	20250109	103000	123343044	924	924	924	924	1
529	20250109	102900	123342120	922	922	922	922	2040
530	20250109	102800	121461240	922	922	922	922	0
531	20250109	102700	121461240	922	922	922	922	0
532	20250109	102600	121461240	922	922	922	922	0
533	20250109	102500	121461240	922	919	922	919	1100
534	20250109	102400	120450337	925	925	925	925	0
535	20250109	102300	120450337	925	919	925	919	632
536	20250109	102200	119869523	919	919	919	919	350
537	20250109	102100	119547873	918	919	919	918	4297
538	20250109	102000	115603226	919	920	920	919	344
539	20250109	101900	115287047	920	920	920	920	458
540	20250109	101800	114865687	921	922	922	919	1479
541	20250109	101700	113504378	919	919	919	919	0
542	20250109	101600	113504378	919	921	921	919	297
543	20250109	101500	113231161	922	922	922	922	22
544	20250109	101400	113210877	921	921	921	921	13
545	20250109	101300	113198904	920	920	920	920	960
546	20250109	101200	112315704	920	920	920	920	0
547	20250109	101100	112315704	920	920	920	920	1808
548	20250109	101000	110652344	920	920	920	920	1260
549	20250109	100900	109493144	922	920	922	920	60
550	20250109	100800	109437940	921	921	921	921	54
551	20250109	100700	109388206	921	921	921	921	0
552	20250109	100600	109388206	921	921	921	921	104
553	20250109	100500	109292422	920	921	921	920	5505
554	20250109	100400	104227817	921	921	921	921	10
555	20250109	100300	104218607	921	921	921	921	66
556	20250109	100200	104157821	921	919	921	919	310
557	20250109	100100	103872331	919	919	919	919	230
558	20250109	100000	103660961	919	919	919	919	0
559	20250109	095900	103660961	919	919	919	919	0
560	20250109	095800	103660961	919	919	919	919	0
561	20250109	095700	103660961	919	919	919	919	130
562	20250109	095600	103541491	919	919	919	919	20
563	20250109	095500	103523111	919	919	919	919	224
564	20250109	095400	103317255	919	919	919	919	0
565	20250109	095300	103317255	919	919	919	919	0
566	20250109	095200	103317255	919	919	919	919	556
567	20250109	095100	102806291	919	919	919	919	18
568	20250109	095000	102789749	917	917	917	917	100
569	20250109	094900	102698049	917	917	917	917	0
570	20250109	094800	102698049	917	918	918	917	2314
571	20250109	094700	100574411	918	920	920	918	322
572	20250109	094600	100278811	920	919	920	916	937
573	20250109	094500	99417676	919	919	919	919	0
574	20250109	094400	99417676	919	919	919	919	116
575	20250109	094300	99311072	919	919	919	919	183
576	20250109	094200	99142895	919	918	919	918	4103
577	20250109	094100	95375811	918	918	918	918	14
578	20250109	094000	95362959	916	916	916	916	1040
579	20250109	093900	94410319	915	915	915	915	293
580	20250109	093800	94142224	915	913	915	913	832
581	20250109	093700	93382590	915	914	915	913	1183
582	20250109	093600	92301995	914	914	914	914	244
583	20250109	093500	92078979	913	914	914	912	5520
584	20250109	093400	87039423	914	916	916	914	9345
585	20250109	093300	78487667	915	915	915	915	106
586	20250109	093200	78390677	915	917	917	915	5422
587	20250109	093100	73426664	917	918	918	917	6305
588	20250109	093000	67644560	919	920	920	919	6231
589	20250109	092900	61917440	920	921	921	920	3007
590	20250109	092800	59150890	920	923	923	920	8951
591	20250109	092700	50911207	923	923	923	922	1017
592	20250109	092600	49972869	923	924	924	923	1393
593	20250109	092500	48687129	925	926	926	925	1191
594	20250109	092400	47585250	933	923	933	923	1114
595	20250109	092300	46555888	924	924	924	924	229
596	20250109	092200	46344292	924	924	924	924	300
597	20250109	092100	46067092	935	923	935	922	3218
598	20250109	092000	43076312	923	923	923	923	676
599	20250109	091900	42452364	929	924	929	923	3629
600	20250109	091800	39085297	925	925	925	925	84
601	20250109	091700	39007597	924	926	926	924	2000
602	20250109	091600	37158964	924	924	924	924	6300
603	20250109	091500	31337764	924	930	930	924	611
604	20250109	091400	30772534	925	926	927	924	8803
605	20250109	091300	22627779	926	928	928	926	6100
606	20250109	091200	16976587	926	926	926	926	0
607	20250109	091100	16976587	926	927	927	926	1405
608	20250109	091000	15675457	925	925	925	925	0
609	20250109	090900	15675457	925	931	931	925	3483
610	20250109	090800	12440696	938	938	938	938	0
611	20250109	090700	12440696	938	932	938	930	3190
612	20250109	090600	9472252	935	935	935	935	100
613	20250109	090500	9378752	941	941	941	941	1
614	20250109	090400	9377811	943	943	943	943	0
615	20250109	090300	9377811	943	945	945	934	1055
616	20250109	090200	8392406	935	938	938	935	1909
617	20250109	090100	6605034	936	936	936	936	3000
618	20250109	090000	3797034	936	946	946	935	4030