KissMeData/276730/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	210100	410907929	925	925	925	925	5384
3	20240117	210000	410907929	925	925	925	925	0
4	20240117	205900	410907929	925	925	925	925	0
5	20240117	205800	410907929	925	925	925	925	0
6	20240117	205700	410907929	925	925	925	925	0
7	20240117	205600	410907929	925	925	925	925	0
8	20240117	205500	410907929	925	925	925	925	0
9	20240117	205400	410907929	925	925	925	925	0
10	20240117	205300	410907929	925	925	925	925	0
11	20240117	205200	410907929	925	925	925	925	0
12	20240117	205100	410907929	925	925	925	925	0
13	20240117	205000	410907929	925	925	925	925	0
14	20240117	204900	410907929	925	925	925	925	0
15	20240117	204800	410907929	925	925	925	925	0
16	20240117	204700	410907929	925	925	925	925	0
17	20240117	204600	410907929	925	925	925	925	0
18	20240117	204500	410907929	925	925	925	925	0
19	20240117	204400	410907929	925	925	925	925	0
20	20240117	204300	410907929	925	925	925	925	0
21	20240117	204200	410907929	925	925	925	925	0
22	20240117	204100	410907929	925	925	925	925	0
23	20240117	204000	410907929	925	925	925	925	0
24	20240117	203900	410907929	925	925	925	925	0
25	20240117	203800	410907929	925	925	925	925	0
26	20240117	203700	410907929	925	925	925	925	0
27	20240117	203600	410907929	925	925	925	925	0
28	20240117	203500	410907929	925	925	925	925	0
29	20240117	203400	410907929	925	925	925	925	0
30	20240117	203300	410907929	925	925	925	925	0
31	20240117	203200	410907929	925	925	925	925	0
32	20240117	203100	410907929	925	925	925	925	5384
33	20240117	203000	410907929	925	925	925	925	0
34	20240117	202900	410907929	925	925	925	925	0
35	20240117	202800	410907929	925	925	925	925	0
36	20240117	202700	410907929	925	925	925	925	0
37	20240117	202600	410907929	925	925	925	925	0
38	20240117	202500	410907929	925	925	925	925	0
39	20240117	202400	410907929	925	925	925	925	0
40	20240117	202300	410907929	925	925	925	925	0
41	20240117	202200	410907929	925	925	925	925	0
42	20240117	202100	410907929	925	925	925	925	0
43	20240117	202000	410907929	925	925	925	925	0
44	20240117	201900	410907929	925	925	925	925	0
45	20240117	201800	410907929	925	925	925	925	0
46	20240117	201700	410907929	925	925	925	925	0
47	20240117	201600	410907929	925	925	925	925	0
48	20240117	201500	410907929	925	925	925	925	0
49	20240117	201400	410907929	925	925	925	925	0
50	20240117	201300	410907929	925	925	925	925	0
51	20240117	201200	410907929	925	925	925	925	0
52	20240117	201100	410907929	925	925	925	925	0
53	20240117	201000	410907929	925	925	925	925	0
54	20240117	200900	410907929	925	925	925	925	0
55	20240117	200800	410907929	925	925	925	925	0
56	20240117	200700	410907929	925	925	925	925	0
57	20240117	200600	410907929	925	925	925	925	0
58	20240117	200500	410907929	925	925	925	925	0
59	20240117	200400	410907929	925	925	925	925	0
60	20240117	200300	410907929	925	925	925	925	0
61	20240117	200200	410907929	925	925	925	925	0
62	20240117	200100	410907929	925	925	925	925	5384
63	20240117	200000	410907929	925	925	925	925	0
64	20240117	195900	410907929	925	925	925	925	0
65	20240117	195800	410907929	925	925	925	925	0
66	20240117	195700	410907929	925	925	925	925	0
67	20240117	195600	410907929	925	925	925	925	0
68	20240117	195500	410907929	925	925	925	925	0
69	20240117	195400	410907929	925	925	925	925	0
70	20240117	195300	410907929	925	925	925	925	0
71	20240117	195200	410907929	925	925	925	925	0
72	20240117	195100	410907929	925	925	925	925	0
73	20240117	195000	410907929	925	925	925	925	0
74	20240117	194900	410907929	925	925	925	925	0
75	20240117	194800	410907929	925	925	925	925	0
76	20240117	194700	410907929	925	925	925	925	0
77	20240117	194600	410907929	925	925	925	925	0
78	20240117	194500	410907929	925	925	925	925	0
79	20240117	194400	410907929	925	925	925	925	0
80	20240117	194300	410907929	925	925	925	925	0
81	20240117	194200	410907929	925	925	925	925	0
82	20240117	194100	410907929	925	925	925	925	0
83	20240117	194000	410907929	925	925	925	925	0
84	20240117	193900	410907929	925	925	925	925	0
85	20240117	193800	410907929	925	925	925	925	0
86	20240117	193700	410907929	925	925	925	925	0
87	20240117	193600	410907929	925	925	925	925	0
88	20240117	193500	410907929	925	925	925	925	0
89	20240117	193400	410907929	925	925	925	925	0
90	20240117	193300	410907929	925	925	925	925	0
91	20240117	193200	410907929	925	925	925	925	0
92	20240117	193100	410907929	925	925	925	925	5384
93	20240117	193000	410907929	925	925	925	925	0
94	20240117	192900	410907929	925	925	925	925	0
95	20240117	192800	410907929	925	925	925	925	0
96	20240117	192700	410907929	925	925	925	925	0
97	20240117	192600	410907929	925	925	925	925	0
98	20240117	192500	410907929	925	925	925	925	0
99	20240117	192400	410907929	925	925	925	925	0
100	20240117	192300	410907929	925	925	925	925	0
101	20240117	192200	410907929	925	925	925	925	0
102	20240117	192100	410907929	925	925	925	925	0
103	20240117	192000	410907929	925	925	925	925	0
104	20240117	191900	410907929	925	925	925	925	0
105	20240117	191800	410907929	925	925	925	925	0
106	20240117	191700	410907929	925	925	925	925	0
107	20240117	191600	410907929	925	925	925	925	0
108	20240117	191500	410907929	925	925	925	925	0
109	20240117	191400	410907929	925	925	925	925	0
110	20240117	191300	410907929	925	925	925	925	0
111	20240117	191200	410907929	925	925	925	925	0
112	20240117	191100	410907929	925	925	925	925	0
113	20240117	191000	410907929	925	925	925	925	0
114	20240117	190900	410907929	925	925	925	925	0
115	20240117	190800	410907929	925	925	925	925	0
116	20240117	190700	410907929	925	925	925	925	0
117	20240117	190600	410907929	925	925	925	925	0
118	20240117	190500	410907929	925	925	925	925	0
119	20240117	190400	410907929	925	925	925	925	0
120	20240117	190300	410907929	925	925	925	925	0
121	20240117	190200	410907929	925	925	925	925	0
122	20240117	190100	410907929	925	925	925	925	5384
123	20240117	190000	410907929	925	925	925	925	0
124	20240117	185900	410907929	925	925	925	925	0
125	20240117	185800	410907929	925	925	925	925	0
126	20240117	185700	410907929	925	925	925	925	0
127	20240117	185600	410907929	925	925	925	925	0
128	20240117	185500	410907929	925	925	925	925	0
129	20240117	185400	410907929	925	925	925	925	0
130	20240117	185300	410907929	925	925	925	925	0
131	20240117	185200	410907929	925	925	925	925	0
132	20240117	185100	410907929	925	925	925	925	0
133	20240117	185000	410907929	925	925	925	925	0
134	20240117	184900	410907929	925	925	925	925	0
135	20240117	184800	410907929	925	925	925	925	0
136	20240117	184700	410907929	925	925	925	925	0
137	20240117	184600	410907929	925	925	925	925	0
138	20240117	184500	410907929	925	925	925	925	0
139	20240117	184400	410907929	925	925	925	925	0
140	20240117	184300	410907929	925	925	925	925	0
141	20240117	184200	410907929	925	925	925	925	0
142	20240117	184100	410907929	925	925	925	925	0
143	20240117	184000	410907929	925	925	925	925	0
144	20240117	183900	410907929	925	925	925	925	0
145	20240117	183800	410907929	925	925	925	925	0
146	20240117	183700	410907929	925	925	925	925	0
147	20240117	183600	410907929	925	925	925	925	0
148	20240117	183500	410907929	925	925	925	925	0
149	20240117	183400	410907929	925	925	925	925	0
150	20240117	183300	410907929	925	925	925	925	0
151	20240117	183200	410907929	925	925	925	925	0
152	20240117	183100	410907929	925	925	925	925	5384
153	20240117	183000	410907929	925	925	925	925	0
154	20240117	182900	410907929	925	925	925	925	0
155	20240117	182800	410907929	925	925	925	925	0
156	20240117	182700	410907929	925	925	925	925	0
157	20240117	182600	410907929	925	925	925	925	0
158	20240117	182500	410907929	925	925	925	925	0
159	20240117	182400	410907929	925	925	925	925	0
160	20240117	182300	410907929	925	925	925	925	0
161	20240117	182200	410907929	925	925	925	925	0
162	20240117	182100	410907929	925	925	925	925	0
163	20240117	182000	410907929	925	925	925	925	0
164	20240117	181900	410907929	925	925	925	925	0
165	20240117	181800	410907929	925	925	925	925	0
166	20240117	181700	410907929	925	925	925	925	0
167	20240117	181600	410907929	925	925	925	925	0
168	20240117	181500	410907929	925	925	925	925	0
169	20240117	181400	410907929	925	925	925	925	0
170	20240117	181300	410907929	925	925	925	925	0
171	20240117	181200	410907929	925	925	925	925	0
172	20240117	181100	410907929	925	925	925	925	0
173	20240117	181000	410907929	925	925	925	925	0
174	20240117	180900	410907929	925	925	925	925	0
175	20240117	180800	410907929	925	925	925	925	0
176	20240117	180700	410907929	925	925	925	925	0
177	20240117	180600	410907929	925	925	925	925	0
178	20240117	180500	410907929	925	925	925	925	0
179	20240117	180400	410907929	925	925	925	925	0
180	20240117	180300	410907929	925	925	925	925	0
181	20240117	180200	410907929	925	925	925	925	0
182	20240117	180100	410907929	925	925	925	925	5384
183	20240117	180000	410907929	925	925	925	925	0
184	20240117	175900	410907929	925	925	925	925	0
185	20240117	175800	410907929	925	925	925	925	0
186	20240117	175700	410907929	925	925	925	925	0
187	20240117	175600	410907929	925	925	925	925	0
188	20240117	175500	410907929	925	925	925	925	0
189	20240117	175400	410907929	925	925	925	925	0
190	20240117	175300	410907929	925	925	925	925	0
191	20240117	175200	410907929	925	925	925	925	0
192	20240117	175100	410907929	925	925	925	925	0
193	20240117	175000	410907929	925	925	925	925	0
194	20240117	174900	410907929	925	925	925	925	0
195	20240117	174800	410907929	925	925	925	925	0
196	20240117	174700	410907929	925	925	925	925	0
197	20240117	174600	410907929	925	925	925	925	0
198	20240117	174500	410907929	925	925	925	925	0
199	20240117	174400	410907929	925	925	925	925	0
200	20240117	174300	410907929	925	925	925	925	0
201	20240117	174200	410907929	925	925	925	925	0
202	20240117	174100	410907929	925	925	925	925	0
203	20240117	174000	410907929	925	925	925	925	0
204	20240117	173900	410907929	925	925	925	925	0
205	20240117	173800	410907929	925	925	925	925	0
206	20240117	173700	410907929	925	925	925	925	0
207	20240117	173600	410907929	925	925	925	925	0
208	20240117	173500	410907929	925	925	925	925	0
209	20240117	173400	410907929	925	925	925	925	0
210	20240117	173300	410907929	925	925	925	925	0
211	20240117	173200	410907929	925	925	925	925	0
212	20240117	173100	410907929	925	925	925	925	5384
213	20240117	173000	410907929	925	925	925	925	0
214	20240117	172900	410907929	925	925	925	925	0
215	20240117	172800	410907929	925	925	925	925	0
216	20240117	172700	410907929	925	925	925	925	0
217	20240117	172600	410907929	925	925	925	925	0
218	20240117	172500	410907929	925	925	925	925	0
219	20240117	172400	410907929	925	925	925	925	0
220	20240117	172300	410907929	925	925	925	925	0
221	20240117	172200	410907929	925	925	925	925	0
222	20240117	172100	410907929	925	925	925	925	0
223	20240117	172000	410907929	925	925	925	925	0
224	20240117	171900	410907929	925	925	925	925	0
225	20240117	171800	410907929	925	925	925	925	0
226	20240117	171700	410907929	925	925	925	925	0
227	20240117	171600	410907929	925	925	925	925	0
228	20240117	171500	410907929	925	925	925	925	0
229	20240117	171400	410907929	925	925	925	925	0
230	20240117	171300	410907929	925	925	925	925	0
231	20240117	171200	410907929	925	925	925	925	0
232	20240117	171100	410907929	925	925	925	925	0
233	20240117	171000	410907929	925	925	925	925	0
234	20240117	170900	410907929	925	925	925	925	0
235	20240117	170800	410907929	925	925	925	925	0
236	20240117	170700	410907929	925	925	925	925	0
237	20240117	170600	410907929	925	925	925	925	0
238	20240117	170500	410907929	925	925	925	925	0
239	20240117	170400	410907929	925	925	925	925	0
240	20240117	170300	410907929	925	925	925	925	0
241	20240117	170200	410907929	925	925	925	925	0
242	20240117	170100	410907929	925	925	925	925	5384
243	20240117	170000	410907929	925	925	925	925	0
244	20240117	165900	410907929	925	925	925	925	0
245	20240117	165800	410907929	925	925	925	925	0
246	20240117	165700	410907929	925	925	925	925	0
247	20240117	165600	410907929	925	925	925	925	0
248	20240117	165500	410907929	925	925	925	925	0
249	20240117	165400	410907929	925	925	925	925	0
250	20240117	165300	410907929	925	925	925	925	0
251	20240117	165200	410907929	925	925	925	925	0
252	20240117	165100	410907929	925	925	925	925	0
253	20240117	165000	410907929	925	925	925	925	0
254	20240117	164900	410907929	925	925	925	925	0
255	20240117	164800	410907929	925	925	925	925	0
256	20240117	164700	410907929	925	925	925	925	0
257	20240117	164600	410907929	925	925	925	925	0
258	20240117	164500	410907929	925	925	925	925	0
259	20240117	164400	410907929	925	925	925	925	0
260	20240117	164300	410907929	925	925	925	925	0
261	20240117	164200	410907929	925	925	925	925	0
262	20240117	164100	410907929	925	925	925	925	0
263	20240117	164000	410907929	925	925	925	925	0
264	20240117	163900	410907929	925	925	925	925	0
265	20240117	163800	410907929	925	925	925	925	0
266	20240117	163700	410907929	925	925	925	925	0
267	20240117	163600	410907929	925	925	925	925	0
268	20240117	163500	410907929	925	925	925	925	0
269	20240117	163400	410907929	925	925	925	925	0
270	20240117	163300	410907929	925	925	925	925	0
271	20240117	163200	410907929	925	925	925	925	0
272	20240117	163100	410907929	925	925	925	925	5384
273	20240117	163000	410907929	925	925	925	925	0
274	20240117	162900	410907929	925	925	925	925	0
275	20240117	162800	410907929	925	925	925	925	0
276	20240117	162700	410907929	925	925	925	925	0
277	20240117	162600	410907929	925	925	925	925	0
278	20240117	162500	410907929	925	925	925	925	0
279	20240117	162400	410907929	925	925	925	925	0
280	20240117	162300	410907929	925	925	925	925	0
281	20240117	162200	410907929	925	925	925	925	0
282	20240117	162100	410907929	925	925	925	925	0
283	20240117	162000	410907929	925	925	925	925	0
284	20240117	161900	410907929	925	925	925	925	0
285	20240117	161800	410907929	925	925	925	925	0
286	20240117	161700	410907929	925	925	925	925	0
287	20240117	161600	410907929	925	925	925	925	0
288	20240117	161500	410907929	925	925	925	925	0
289	20240117	161400	410907929	925	925	925	925	0
290	20240117	161300	410907929	925	925	925	925	0
291	20240117	161200	410907929	925	925	925	925	0
292	20240117	161100	410907929	925	925	925	925	0
293	20240117	161000	410907929	925	925	925	925	0
294	20240117	160900	410907929	925	925	925	925	0
295	20240117	160800	410907929	925	925	925	925	0
296	20240117	160700	410907929	925	925	925	925	0
297	20240117	160600	410907929	925	925	925	925	0
298	20240117	160500	410907929	925	925	925	925	0
299	20240117	160400	410907929	925	925	925	925	0
300	20240117	160300	410907929	925	925	925	925	0
301	20240117	160200	410907929	925	925	925	925	0
302	20240117	160100	410907929	925	925	925	925	5384
303	20240117	160000	410907929	925	925	925	925	0
304	20240117	155900	410907929	925	925	925	925	0
305	20240117	155800	410907929	925	925	925	925	0
306	20240117	155700	410907929	925	925	925	925	0
307	20240117	155600	410907929	925	925	925	925	0
308	20240117	155500	410907929	925	925	925	925	0
309	20240117	155400	410907929	925	925	925	925	0
310	20240117	155300	410907929	925	925	925	925	0
311	20240117	155200	410907929	925	925	925	925	0
312	20240117	155100	410907929	925	925	925	925	0
313	20240117	155000	410907929	925	925	925	925	0
314	20240117	154900	410907929	925	925	925	925	0
315	20240117	154800	410907929	925	925	925	925	0
316	20240117	154700	410907929	925	925	925	925	0
317	20240117	154600	410907929	925	925	925	925	0
318	20240117	154500	410907929	925	925	925	925	0
319	20240117	154400	410907929	925	925	925	925	0
320	20240117	154300	410907929	925	925	925	925	0
321	20240117	154200	410907929	925	925	925	925	0
322	20240117	154100	410907929	925	925	925	925	0
323	20240117	154000	410907929	925	925	925	925	0
324	20240117	153900	410907929	925	925	925	925	0
325	20240117	153800	410907929	925	925	925	925	0
326	20240117	153700	410907929	925	925	925	925	0
327	20240117	153600	410907929	925	925	925	925	0
328	20240117	153500	410907929	925	925	925	925	0
329	20240117	153400	410907929	925	925	925	925	0
330	20240117	153300	410907929	925	925	925	925	0
331	20240117	153200	410907929	925	925	925	925	0
332	20240117	153100	410907929	925	925	925	925	5384
333	20240117	153000	410907929	925	925	925	925	5384
334	20240117	152900	405927729	923	923	923	923	0
335	20240117	152800	405927729	923	923	923	923	0
336	20240117	152700	405927729	923	923	923	923	0
337	20240117	152600	405927729	923	923	923	923	0
338	20240117	152500	405927729	923	923	923	923	0
339	20240117	152400	405927729	923	923	923	923	0
340	20240117	152300	405927729	923	923	923	923	0
341	20240117	152200	405927729	923	923	923	923	0
342	20240117	152100	405927729	923	923	923	923	0
343	20240117	152000	405927729	923	923	923	923	0
344	20240117	151900	405927729	923	923	923	923	600
345	20240117	151800	405373929	925	925	925	925	8
346	20240117	151700	405366529	925	924	925	921	3132
347	20240117	151600	402479221	923	923	923	923	4
348	20240117	151500	402475529	923	923	923	923	5
349	20240117	151400	402470914	923	923	923	923	5
350	20240117	151300	402466299	922	922	922	922	10
351	20240117	151200	402457079	922	922	922	922	2
352	20240117	151100	402455235	921	922	922	921	4479
353	20240117	151000	398329097	922	922	922	922	747
354	20240117	150900	397640363	921	923	923	921	6893
355	20240117	150800	391287117	923	923	923	923	0
356	20240117	150700	391287117	923	923	924	923	2562
357	20240117	150600	388922301	924	924	924	924	424
358	20240117	150500	388530525	925	925	925	925	10
359	20240117	150400	388521275	924	924	924	924	0
360	20240117	150300	388521275	924	924	924	924	0
361	20240117	150200	388521275	924	924	924	924	2000
362	20240117	150100	386673275	926	926	926	926	2
363	20240117	150000	386671423	926	926	926	926	4
364	20240117	145900	386667719	926	926	926	926	0
365	20240117	145800	386667719	926	926	926	926	6
366	20240117	145700	386662163	924	924	924	924	1
367	20240117	145600	386661239	924	924	924	924	192
368	20240117	145500	386483831	924	924	924	924	0
369	20240117	145400	386483831	924	924	924	924	0
370	20240117	145300	386483831	924	926	926	924	960
371	20240117	145200	385596765	925	925	925	925	22
372	20240117	145100	385576415	924	924	924	924	610
373	20240117	145000	385012775	924	924	924	924	0
374	20240117	144900	385012775	924	925	925	924	1706
375	20240117	144800	383435431	926	926	926	926	800
376	20240117	144700	382694631	926	926	926	926	1
377	20240117	144600	382693705	926	925	926	925	59
378	20240117	144500	382639080	925	924	925	924	409
379	20240117	144400	382260764	925	925	925	925	20
380	20240117	144300	382242264	925	925	925	925	125
381	20240117	144200	382126639	926	926	926	926	72
382	20240117	144100	382059967	926	925	926	925	100
383	20240117	144000	381967385	922	922	922	922	0
384	20240117	143900	381967385	922	922	922	922	5303
385	20240117	143800	377078019	923	926	926	923	1276
386	20240117	143700	375899947	924	924	924	924	34
387	20240117	143600	375868531	924	924	924	924	10
388	20240117	143500	375859291	923	923	923	923	0
389	20240117	143400	375859291	923	924	924	923	86
390	20240117	143300	375779837	926	926	926	926	2
391	20240117	143200	375777985	927	927	927	927	200
392	20240117	143100	375592585	927	927	927	927	210
393	20240117	143000	375397915	927	927	927	927	0
394	20240117	142900	375397915	927	927	927	927	0
395	20240117	142800	375397915	927	927	927	927	5
396	20240117	142700	375393280	927	927	927	927	12
397	20240117	142600	375382156	927	927	927	927	3
398	20240117	142500	375379375	927	924	927	924	6
399	20240117	142400	375373818	922	922	922	922	815
400	20240117	142300	374622388	922	921	922	921	433
401	20240117	142200	374223262	921	922	922	921	689
402	20240117	142100	373588241	921	922	922	921	3645
403	20240117	142000	370229834	922	924	924	922	7500
404	20240117	141900	363311953	924	924	924	924	100
405	20240117	141800	363219553	924	924	924	924	2
406	20240117	141700	363217705	925	925	925	925	11
407	20240117	141600	363207530	925	925	925	925	1
408	20240117	141500	363206605	923	923	923	923	198
409	20240117	141400	363023851	923	925	925	923	760
410	20240117	141300	362321967	925	929	929	925	3077
411	20240117	141200	359467742	934	929	934	929	455
412	20240117	141100	359043402	934	927	937	927	6853
413	20240117	141000	352661704	928	924	928	922	9943
414	20240117	140900	343480479	925	930	930	925	2051
415	20240117	140800	341583054	930	930	930	930	200
416	20240117	140700	341397054	930	928	933	928	22621
417	20240117	140600	320325007	925	925	925	925	547
418	20240117	140500	319819032	925	925	925	925	308
419	20240117	140400	319534132	925	925	925	925	145
420	20240117	140300	319400007	925	928	928	925	106
421	20240117	140200	319301642	928	928	928	922	2308
422	20240117	140100	317171190	928	928	928	928	1
423	20240117	140000	317170262	923	925	925	923	2000
424	20240117	135900	315323856	923	923	923	923	0
425	20240117	135800	315323856	923	925	925	923	2996
426	20240117	135700	312558533	929	929	929	929	4
427	20240117	135600	312554817	930	925	930	923	2500
428	20240117	135500	310243595	924	925	925	924	1500
429	20240117	135400	308857414	925	928	928	925	761
430	20240117	135300	308153287	929	929	929	929	0
431	20240117	135200	308153287	929	929	929	929	33
432	20240117	135100	308122630	930	930	930	930	94
433	20240117	135000	308035210	930	930	930	930	0
434	20240117	134900	308035210	930	930	930	930	33
435	20240117	134800	308004520	925	929	929	925	2000
436	20240117	134700	306154103	930	930	930	930	112
437	20240117	134600	306049943	930	930	930	930	360
438	20240117	134500	305715143	929	929	929	929	0
439	20240117	134400	305715143	929	929	929	929	0
440	20240117	134300	305715143	929	929	929	929	80
441	20240117	134200	305640823	929	929	929	929	21
442	20240117	134100	305621314	929	929	929	929	50
443	20240117	134000	305574864	929	928	929	928	133
444	20240117	133900	305451355	928	928	928	928	33
445	20240117	133800	305420731	929	929	929	929	16
446	20240117	133700	305405867	925	925	925	925	0
447	20240117	133600	305405867	925	925	925	925	0
448	20240117	133500	305405867	925	929	929	925	105
449	20240117	133400	305308341	930	930	930	930	0
450	20240117	133300	305308341	930	930	930	930	0
451	20240117	133200	305308341	930	930	930	930	1
452	20240117	133100	305307411	930	930	930	930	371
453	20240117	133000	304962381	930	930	930	930	228
454	20240117	132900	304750341	926	926	926	926	153
455	20240117	132800	304608663	926	926	926	926	48
456	20240117	132700	304564215	926	925	926	925	1059
457	20240117	132600	303583582	924	924	924	924	58
458	20240117	132500	303529990	923	923	923	923	39
459	20240117	132400	303493993	923	924	924	923	1673
460	20240117	132300	301949597	924	924	924	924	804
461	20240117	132200	301206701	924	924	924	924	92
462	20240117	132100	301121693	924	924	924	924	33
463	20240117	132000	301091201	924	924	924	924	261
464	20240117	131900	300850037	924	924	924	924	257
465	20240117	131800	300612569	923	924	924	923	327
466	20240117	131700	300310742	924	924	924	924	2
467	20240117	131600	300308894	924	924	924	924	0
468	20240117	131500	300308894	924	923	924	923	723
469	20240117	131400	299641542	923	924	924	923	35
470	20240117	131300	299609222	924	924	924	924	589
471	20240117	131200	299064986	924	926	926	924	1525
472	20240117	131100	297655163	926	926	926	926	302
473	20240117	131000	297375511	925	925	925	925	1932
474	20240117	130900	295588411	925	926	926	925	18068
475	20240117	130800	278871439	926	928	928	926	2156
476	20240117	130700	276872850	928	929	929	928	2310
477	20240117	130600	274729060	929	929	929	929	252
478	20240117	130500	274494952	928	928	928	928	1
479	20240117	130400	274494024	929	929	929	929	30
480	20240117	130300	274466154	928	928	928	928	0
481	20240117	130200	274466154	928	928	928	928	0
482	20240117	130100	274466154	928	928	928	928	0
483	20240117	130000	274466154	928	929	929	928	706
484	20240117	125900	273810980	928	928	928	928	0
485	20240117	125800	273810980	928	928	928	928	728
486	20240117	125700	273135396	929	929	929	929	0
487	20240117	125600	273135396	929	929	929	929	298
488	20240117	125500	272858554	929	929	929	929	480
489	20240117	125400	272412634	931	931	931	931	6
490	20240117	125300	272407048	931	931	931	931	0
491	20240117	125200	272407048	931	929	931	929	1245
492	20240117	125100	271248198	930	930	930	930	6391
493	20240117	125000	265304568	931	931	931	931	236
494	20240117	124900	265084852	932	933	933	932	94
495	20240117	124800	264997152	934	934	934	934	29
496	20240117	124700	264970066	933	933	933	933	1
497	20240117	124600	264969133	934	934	934	934	2
498	20240117	124500	264967265	934	934	934	934	5
499	20240117	124400	264962595	934	934	934	934	2
500	20240117	124300	264960727	933	933	933	933	3490
501	20240117	124200	261704557	930	930	930	930	0
502	20240117	124100	261704557	930	930	930	930	0
503	20240117	124000	261704557	930	930	930	930	0
504	20240117	123900	261704557	930	930	930	930	0
505	20240117	123800	261704557	930	931	931	930	3690
506	20240117	123700	258272721	933	933	933	933	0
507	20240117	123600	258272721	933	933	933	933	0
508	20240117	123500	258272721	933	933	933	933	5
509	20240117	123400	258268056	930	930	930	930	0
510	20240117	123300	258268056	930	930	930	930	0
511	20240117	123200	258268056	930	930	930	930	2502
512	20240117	123100	255941196	931	931	931	931	1
513	20240117	123000	255940265	931	931	931	931	645
514	20240117	122900	255339770	931	931	931	931	0
515	20240117	122800	255339770	931	931	931	931	12
516	20240117	122700	255328598	930	930	930	930	11
517	20240117	122600	255318368	930	933	933	930	4
518	20240117	122500	255314642	933	933	933	933	0
519	20240117	122400	255314642	933	930	933	928	991
520	20240117	122300	254394912	933	933	933	933	10
521	20240117	122200	254385582	933	933	933	933	0
522	20240117	122100	254385582	933	930	933	930	8
523	20240117	122000	254378139	930	929	930	928	284
524	20240117	121900	254114421	929	929	930	928	296
525	20240117	121800	253839409	929	930	930	928	607
526	20240117	121700	253275368	930	930	930	930	344
527	20240117	121600	252955448	927	927	927	927	108
528	20240117	121500	252855332	926	933	933	926	9994
529	20240117	121400	243593613	933	933	933	933	82
530	20240117	121300	243517107	933	933	933	933	1
531	20240117	121200	243516174	933	928	933	928	397
532	20240117	121100	243146768	928	928	928	928	88
533	20240117	121000	243065104	932	932	932	932	10
534	20240117	120900	243055784	932	932	932	932	0
535	20240117	120800	243055784	932	932	932	932	5
536	20240117	120700	243051124	933	933	933	933	10
537	20240117	120600	243041794	930	930	932	930	1780
538	20240117	120500	241384556	930	930	930	930	0
539	20240117	120400	241384556	930	930	930	930	705
540	20240117	120300	240728906	930	932	932	930	20
541	20240117	120200	240710286	932	932	932	932	18
542	20240117	120100	240693510	932	932	932	932	180
543	20240117	120000	240525750	927	929	929	927	4032
544	20240117	115900	236787943	932	932	932	932	0
545	20240117	115800	236787943	932	932	932	932	4
546	20240117	115700	236784215	933	931	933	927	5282
547	20240117	115600	231878359	929	929	929	929	61
548	20240117	115500	231821690	929	929	929	929	45
549	20240117	115400	231779885	929	928	929	928	159
550	20240117	115300	231632331	928	928	928	928	236
551	20240117	115200	231413323	928	928	928	928	2067
552	20240117	115100	229495147	929	929	929	929	41
553	20240117	115000	229457058	929	929	929	929	56
554	20240117	114900	229405034	928	931	931	928	581
555	20240117	114800	228865745	931	931	931	931	20
556	20240117	114700	228847125	931	929	931	928	385
557	20240117	114600	228489262	931	931	931	931	0
558	20240117	114500	228489262	931	930	931	930	400
559	20240117	114400	228117062	929	929	929	928	4172
560	20240117	114300	224244995	929	931	931	929	6381
561	20240117	114200	218312378	931	931	931	931	10
562	20240117	114100	218303068	933	933	933	933	10
563	20240117	114000	218293738	933	933	933	933	2
564	20240117	113900	218291872	930	931	931	930	6200
565	20240117	113800	212521671	933	932	933	932	202
566	20240117	113700	212333307	932	932	932	932	10
567	20240117	113600	212323987	932	932	932	932	2324
568	20240117	113500	210158019	932	932	932	932	210
569	20240117	113400	209962299	932	932	932	932	0
570	20240117	113300	209962299	932	932	932	932	0
571	20240117	113200	209962299	932	932	932	932	6
572	20240117	113100	209956707	932	932	932	932	671
573	20240117	113000	209331335	932	932	932	932	107
574	20240117	112900	209231611	932	932	932	932	858
575	20240117	112800	208431955	932	933	933	932	39
576	20240117	112700	208395606	933	933	933	933	12
577	20240117	112600	208384410	933	933	933	933	0
578	20240117	112500	208384410	933	933	933	933	1158
579	20240117	112400	207303996	933	933	934	933	587
580	20240117	112300	206756324	933	933	934	933	52
581	20240117	112200	206707788	933	934	934	932	21
582	20240117	112100	206688184	934	935	935	934	13
583	20240117	112000	206676031	935	933	935	933	60
584	20240117	111900	206619951	933	934	934	933	2012
585	20240117	111800	204742754	934	935	935	934	155
586	20240117	111700	204597976	935	935	935	935	25
587	20240117	111600	204574601	938	938	938	938	55
588	20240117	111500	204523011	938	938	938	938	3
589	20240117	111400	204520197	933	933	933	933	139
590	20240117	111300	204390510	934	936	936	934	1435
591	20240117	111200	203048781	936	936	936	935	673
592	20240117	111100	202419017	936	936	936	936	0
593	20240117	111000	202419017	936	936	936	936	627
594	20240117	110900	201832145	936	936	936	936	0
595	20240117	110800	201832145	936	936	936	936	5
596	20240117	110700	201827465	936	936	936	936	5
597	20240117	110600	201822785	934	936	936	934	213
598	20240117	110500	201623721	936	935	936	935	41
599	20240117	110400	201585346	935	934	935	934	400
600	20240117	110300	201211495	934	934	934	934	5
601	20240117	110200	201206825	934	933	934	933	151
602	20240117	110100	201065941	933	933	933	933	0
603	20240117	110000	201065941	933	933	933	933	0
604	20240117	105900	201065941	933	934	934	933	400
605	20240117	105800	200692691	933	933	933	933	1403
606	20240117	105700	199383692	933	933	934	933	310
607	20240117	105600	199094452	934	935	935	934	745
608	20240117	105500	198398619	935	935	935	935	1956
609	20240117	105400	196569759	935	935	935	935	1000
610	20240117	105300	195634759	936	936	936	936	0
611	20240117	105200	195634759	936	936	936	936	16
612	20240117	105100	195619783	935	935	935	935	450
613	20240117	105000	195199033	936	936	936	936	0
614	20240117	104900	195199033	936	936	936	936	97
615	20240117	104800	195108241	936	936	936	936	7
616	20240117	104700	195101689	938	938	938	938	6
617	20240117	104600	195096061	935	935	935	935	0
618	20240117	104500	195096061	935	938	938	935	714
619	20240117	104400	194427889	938	938	938	938	170
620	20240117	104300	194268429	938	936	938	936	240
621	20240117	104200	194043389	936	936	936	936	0
622	20240117	104100	194043389	936	936	936	936	404
623	20240117	104000	193665245	935	935	935	935	0
624	20240117	103900	193665245	935	937	937	935	1418
625	20240117	103800	192337602	937	937	937	937	1
626	20240117	103700	192336665	938	938	938	938	0
627	20240117	103600	192336665	938	937	938	937	76
628	20240117	103500	192265433	937	937	937	937	4
629	20240117	103400	192261685	936	936	936	936	49
630	20240117	103300	192215821	936	936	936	936	10
631	20240117	103200	192206461	935	935	935	935	1080
632	20240117	103100	191196661	935	936	936	935	100
633	20240117	103000	191103135	936	936	936	936	18
634	20240117	102900	191086287	936	936	936	936	115
635	20240117	102800	190978647	936	937	937	936	845
636	20240117	102700	190187527	936	936	937	936	12
637	20240117	102600	190176291	936	935	936	935	310
638	20240117	102500	189886142	935	934	935	931	409
639	20240117	102400	189504159	934	934	936	934	952
640	20240117	102300	188614599	934	934	934	934	3
641	20240117	102200	188611797	931	931	931	931	221
642	20240117	102100	188406046	935	934	944	929	3044
643	20240117	102000	185574248	934	934	934	934	24
644	20240117	101900	185551832	934	934	934	934	2
645	20240117	101800	185549964	933	930	933	930	879
646	20240117	101700	184730007	929	929	930	929	900
647	20240117	101600	183893889	928	928	928	928	213
648	20240117	101500	183696225	929	931	931	929	9611
649	20240117	101400	174749941	931	933	933	929	9951
650	20240117	101300	165490246	932	934	934	932	3271
651	20240117	101200	162439347	933	938	938	932	11914
652	20240117	101100	151312527	937	939	939	937	492
653	20240117	101000	150851298	939	939	939	939	69
654	20240117	100900	150786507	939	939	939	939	10
655	20240117	100800	150777117	939	938	939	938	157
656	20240117	100700	150629725	939	940	940	939	398
657	20240117	100600	150256002	940	939	940	939	245
658	20240117	100500	150025744	940	940	940	940	16
659	20240117	100400	150010704	940	940	940	936	7884
660	20240117	100300	142609689	941	941	941	941	22
661	20240117	100200	142588987	940	941	942	940	1592
662	20240117	100100	141092419	941	941	942	941	553
663	20240117	100000	140572044	940	942	942	940	2813
664	20240117	095900	137925319	942	942	942	942	120
665	20240117	095800	137812279	942	943	943	942	80
666	20240117	095700	137736908	940	940	940	940	0
667	20240117	095600	137736908	940	947	947	940	14243
668	20240117	095500	124324268	945	945	945	945	0
669	20240117	095400	124324268	945	947	947	945	600
670	20240117	095300	123757266	945	945	945	945	1030
671	20240117	095200	122783916	945	948	949	943	2611
672	20240117	095100	120318231	949	948	949	948	713
673	20240117	095000	119641794	944	944	946	944	235
674	20240117	094900	119419914	944	944	946	944	1236
675	20240117	094800	118253123	944	945	945	944	211
676	20240117	094700	118053746	946	946	946	946	20
677	20240117	094600	118034826	946	945	946	945	302
678	20240117	094500	117749336	945	944	946	944	224
679	20240117	094400	117537727	948	949	949	948	76
680	20240117	094300	117465654	949	950	950	949	64
681	20240117	094200	117404904	950	944	950	944	15999
682	20240117	094100	102285127	945	945	945	943	337
683	20240117	094000	101966872	945	945	945	944	1197
684	20240117	093900	100835727	945	945	945	941	1030
685	20240117	093800	99863624	945	945	945	941	3800
686	20240117	093700	96274392	945	949	949	940	27168
687	20240117	093600	70665871	948	948	948	948	0
688	20240117	093500	70665871	948	949	949	948	2118
689	20240117	093400	68657988	949	949	949	948	605
690	20240117	093300	68084010	949	950	950	949	10
691	20240117	093200	68074511	949	950	950	949	1986
692	20240117	093100	66189766	948	948	948	948	0
693	20240117	093000	66189766	948	949	949	948	2170
694	20240117	092900	64132210	949	949	949	949	2065
695	20240117	092800	62172525	949	952	952	949	8943
696	20240117	092700	53676868	951	951	951	951	0
697	20240117	092600	53676868	951	951	951	950	1156
698	20240117	092500	52578517	951	950	951	950	420
699	20240117	092400	52179453	951	950	951	949	1721
700	20240117	092300	50545310	950	950	950	950	206
701	20240117	092200	50349610	950	949	950	949	55
702	20240117	092100	50297410	948	951	951	948	12005
703	20240117	092000	38893621	951	952	953	951	2934
704	20240117	091900	36101693	952	951	952	951	348
705	20240117	091800	35770437	952	956	957	952	15874
706	20240117	091700	20625041	956	956	956	956	500
707	20240117	091600	20147041	956	957	957	956	1530
708	20240117	091500	18684241	957	957	957	957	808
709	20240117	091400	17910985	957	957	957	957	327
710	20240117	091300	17598046	957	957	957	957	143
711	20240117	091200	17461195	957	957	958	957	232
712	20240117	091100	17239071	958	957	958	956	350
713	20240117	091000	16904345	957	957	957	957	838
714	20240117	090900	16102379	957	960	962	957	630
715	20240117	090800	15498801	963	960	963	960	923
716	20240117	090700	14612718	960	958	960	958	113
717	20240117	090600	14504264	960	958	960	955	6322
718	20240117	090500	8460280	958	963	963	958	4904
719	20240117	090400	3747866	963	963	963	963	1
720	20240117	090300	3746903	963	963	964	963	551
721	20240117	090200	3216280	963	964	964	963	210
722	20240117	090100	3013940	964	966	966	964	1148
723	20240117	090000	1906152	966	972	972	966	1963