KissMeData/019550/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190600	27886299129	969	969	969	969	331290
3	20240111	190500	27886299129	969	969	969	969	0
4	20240111	190400	27886299129	969	969	969	969	0
5	20240111	190300	27886299129	969	969	969	969	0
6	20240111	190200	27886299129	969	969	969	969	0
7	20240111	190100	27886299129	969	969	969	969	0
8	20240111	190000	27886299129	969	969	969	969	0
9	20240111	185900	27886299129	969	969	969	969	0
10	20240111	185800	27886299129	969	969	969	969	0
11	20240111	185700	27886299129	969	969	969	969	0
12	20240111	185600	27886299129	969	969	969	969	0
13	20240111	185500	27886299129	969	969	969	969	0
14	20240111	185400	27886299129	969	969	969	969	0
15	20240111	185300	27886299129	969	969	969	969	0
16	20240111	185200	27886299129	969	969	969	969	0
17	20240111	185100	27886299129	969	969	969	969	0
18	20240111	185000	27886299129	969	969	969	969	0
19	20240111	184900	27886299129	969	969	969	969	0
20	20240111	184800	27886299129	969	969	969	969	0
21	20240111	184700	27886299129	969	969	969	969	0
22	20240111	184600	27886299129	969	969	969	969	0
23	20240111	184500	27886299129	969	969	969	969	0
24	20240111	184400	27886299129	969	969	969	969	0
25	20240111	184300	27886299129	969	969	969	969	0
26	20240111	184200	27886299129	969	969	969	969	0
27	20240111	184100	27886299129	969	969	969	969	0
28	20240111	184000	27886299129	969	969	969	969	0
29	20240111	183900	27886299129	969	969	969	969	0
30	20240111	183800	27886299129	969	969	969	969	0
31	20240111	183700	27886299129	969	969	969	969	0
32	20240111	183600	27886299129	969	969	969	969	331290
33	20240111	183500	27886299129	969	969	969	969	0
34	20240111	183400	27886299129	969	969	969	969	0
35	20240111	183300	27886299129	969	969	969	969	0
36	20240111	183200	27886299129	969	969	969	969	0
37	20240111	183100	27886299129	969	969	969	969	0
38	20240111	183000	27886299129	969	969	969	969	0
39	20240111	182900	27886299129	969	969	969	969	0
40	20240111	182800	27886299129	969	969	969	969	0
41	20240111	182700	27886299129	969	969	969	969	0
42	20240111	182600	27886299129	969	969	969	969	0
43	20240111	182500	27886299129	969	969	969	969	0
44	20240111	182400	27886299129	969	969	969	969	0
45	20240111	182300	27886299129	969	969	969	969	0
46	20240111	182200	27886299129	969	969	969	969	0
47	20240111	182100	27886299129	969	969	969	969	0
48	20240111	182000	27886299129	969	969	969	969	0
49	20240111	181900	27886299129	969	969	969	969	0
50	20240111	181800	27886299129	969	969	969	969	0
51	20240111	181700	27886299129	969	969	969	969	0
52	20240111	181600	27886299129	969	969	969	969	0
53	20240111	181500	27886299129	969	969	969	969	0
54	20240111	181400	27886299129	969	969	969	969	0
55	20240111	181300	27886299129	969	969	969	969	0
56	20240111	181200	27886299129	969	969	969	969	0
57	20240111	181100	27886299129	969	969	969	969	0
58	20240111	181000	27886299129	969	969	969	969	0
59	20240111	180900	27886299129	969	969	969	969	0
60	20240111	180800	27886299129	969	969	969	969	0
61	20240111	180700	27886299129	969	969	969	969	0
62	20240111	180600	27886299129	969	969	969	969	331290
63	20240111	180500	27886299129	969	969	969	969	0
64	20240111	180400	27886299129	969	969	969	969	0
65	20240111	180300	27886299129	969	969	969	969	0
66	20240111	180200	27886299129	969	969	969	969	0
67	20240111	180100	27886299129	969	969	969	969	0
68	20240111	180000	27886299129	969	969	969	969	0
69	20240111	175900	27886299129	969	969	969	969	0
70	20240111	175800	27886299129	969	969	969	969	0
71	20240111	175700	27886299129	969	969	969	969	0
72	20240111	175600	27886299129	969	969	969	969	0
73	20240111	175500	27886299129	969	969	969	969	0
74	20240111	175400	27886299129	969	969	969	969	0
75	20240111	175300	27886299129	969	969	969	969	0
76	20240111	175200	27886299129	969	969	969	969	0
77	20240111	175100	27886299129	969	969	969	969	0
78	20240111	175000	27886299129	969	969	969	969	0
79	20240111	174900	27886299129	969	969	969	969	0
80	20240111	174800	27886299129	969	969	969	969	0
81	20240111	174700	27886299129	969	969	969	969	0
82	20240111	174600	27886299129	969	969	969	969	0
83	20240111	174500	27886299129	969	969	969	969	0
84	20240111	174400	27886299129	969	969	969	969	0
85	20240111	174300	27886299129	969	969	969	969	0
86	20240111	174200	27886299129	969	969	969	969	0
87	20240111	174100	27886299129	969	969	969	969	0
88	20240111	174000	27886299129	969	969	969	969	0
89	20240111	173900	27886299129	969	969	969	969	0
90	20240111	173800	27886299129	969	969	969	969	0
91	20240111	173700	27886299129	969	969	969	969	0
92	20240111	173600	27886299129	969	969	969	969	331290
93	20240111	173500	27886299129	969	969	969	969	0
94	20240111	173400	27886299129	969	969	969	969	0
95	20240111	173300	27886299129	969	969	969	969	0
96	20240111	173200	27886299129	969	969	969	969	0
97	20240111	173100	27886299129	969	969	969	969	0
98	20240111	173000	27886299129	969	969	969	969	0
99	20240111	172900	27886299129	969	969	969	969	0
100	20240111	172800	27886299129	969	969	969	969	0
101	20240111	172700	27886299129	969	969	969	969	0
102	20240111	172600	27886299129	969	969	969	969	0
103	20240111	172500	27886299129	969	969	969	969	0
104	20240111	172400	27886299129	969	969	969	969	0
105	20240111	172300	27886299129	969	969	969	969	0
106	20240111	172200	27886299129	969	969	969	969	0
107	20240111	172100	27886299129	969	969	969	969	0
108	20240111	172000	27886299129	969	969	969	969	0
109	20240111	171900	27886299129	969	969	969	969	0
110	20240111	171800	27886299129	969	969	969	969	0
111	20240111	171700	27886299129	969	969	969	969	0
112	20240111	171600	27886299129	969	969	969	969	0
113	20240111	171500	27886299129	969	969	969	969	0
114	20240111	171400	27886299129	969	969	969	969	0
115	20240111	171300	27886299129	969	969	969	969	0
116	20240111	171200	27886299129	969	969	969	969	0
117	20240111	171100	27886299129	969	969	969	969	0
118	20240111	171000	27886299129	969	969	969	969	0
119	20240111	170900	27886299129	969	969	969	969	0
120	20240111	170800	27886299129	969	969	969	969	0
121	20240111	170700	27886299129	969	969	969	969	0
122	20240111	170600	27886299129	969	969	969	969	331290
123	20240111	170500	27886299129	969	969	969	969	0
124	20240111	170400	27886299129	969	969	969	969	0
125	20240111	170300	27886299129	969	969	969	969	0
126	20240111	170200	27886299129	969	969	969	969	0
127	20240111	170100	27886299129	969	969	969	969	0
128	20240111	170000	27886299129	969	969	969	969	0
129	20240111	165900	27886299129	969	969	969	969	0
130	20240111	165800	27886299129	969	969	969	969	0
131	20240111	165700	27886299129	969	969	969	969	0
132	20240111	165600	27886299129	969	969	969	969	0
133	20240111	165500	27886299129	969	969	969	969	0
134	20240111	165400	27886299129	969	969	969	969	0
135	20240111	165300	27886299129	969	969	969	969	0
136	20240111	165200	27886299129	969	969	969	969	0
137	20240111	165100	27886299129	969	969	969	969	0
138	20240111	165000	27886299129	969	969	969	969	0
139	20240111	164900	27886299129	969	969	969	969	0
140	20240111	164800	27886299129	969	969	969	969	0
141	20240111	164700	27886299129	969	969	969	969	0
142	20240111	164600	27886299129	969	969	969	969	0
143	20240111	164500	27886299129	969	969	969	969	0
144	20240111	164400	27886299129	969	969	969	969	0
145	20240111	164300	27886299129	969	969	969	969	0
146	20240111	164200	27886299129	969	969	969	969	0
147	20240111	164100	27886299129	969	969	969	969	0
148	20240111	164000	27886299129	969	969	969	969	0
149	20240111	163900	27886299129	969	969	969	969	0
150	20240111	163800	27886299129	969	969	969	969	0
151	20240111	163700	27886299129	969	969	969	969	0
152	20240111	163600	27886299129	969	969	969	969	331290
153	20240111	163500	27886299129	969	969	969	969	0
154	20240111	163400	27886299129	969	969	969	969	0
155	20240111	163300	27886299129	969	969	969	969	0
156	20240111	163200	27886299129	969	969	969	969	0
157	20240111	163100	27886299129	969	969	969	969	0
158	20240111	163000	27886299129	969	969	969	969	0
159	20240111	162900	27886299129	969	969	969	969	0
160	20240111	162800	27886299129	969	969	969	969	0
161	20240111	162700	27886299129	969	969	969	969	0
162	20240111	162600	27886299129	969	969	969	969	0
163	20240111	162500	27886299129	969	969	969	969	0
164	20240111	162400	27886299129	969	969	969	969	0
165	20240111	162300	27886299129	969	969	969	969	0
166	20240111	162200	27886299129	969	969	969	969	0
167	20240111	162100	27886299129	969	969	969	969	0
168	20240111	162000	27886299129	969	969	969	969	0
169	20240111	161900	27886299129	969	969	969	969	0
170	20240111	161800	27886299129	969	969	969	969	0
171	20240111	161700	27886299129	969	969	969	969	0
172	20240111	161600	27886299129	969	969	969	969	0
173	20240111	161500	27886299129	969	969	969	969	0
174	20240111	161400	27886299129	969	969	969	969	0
175	20240111	161300	27886299129	969	969	969	969	0
176	20240111	161200	27886299129	969	969	969	969	0
177	20240111	161100	27886299129	969	969	969	969	0
178	20240111	161000	27886299129	969	969	969	969	0
179	20240111	160900	27886299129	969	969	969	969	0
180	20240111	160800	27886299129	969	969	969	969	0
181	20240111	160700	27886299129	969	969	969	969	0
182	20240111	160600	27886299129	969	969	969	969	331290
183	20240111	160500	27886299129	969	969	969	969	0
184	20240111	160400	27886299129	969	969	969	969	0
185	20240111	160300	27886299129	969	969	969	969	0
186	20240111	160200	27886299129	969	969	969	969	0
187	20240111	160100	27886299129	969	969	969	969	0
188	20240111	160000	27886299129	969	969	969	969	0
189	20240111	155900	27886299129	969	969	969	969	0
190	20240111	155800	27886299129	969	969	969	969	0
191	20240111	155700	27886299129	969	969	969	969	0
192	20240111	155600	27886299129	969	969	969	969	0
193	20240111	155500	27886299129	969	969	969	969	0
194	20240111	155400	27886299129	969	969	969	969	0
195	20240111	155300	27886299129	969	969	969	969	0
196	20240111	155200	27886299129	969	969	969	969	0
197	20240111	155100	27886299129	969	969	969	969	0
198	20240111	155000	27886299129	969	969	969	969	0
199	20240111	154900	27886299129	969	969	969	969	0
200	20240111	154800	27886299129	969	969	969	969	0
201	20240111	154700	27886299129	969	969	969	969	0
202	20240111	154600	27886299129	969	969	969	969	0
203	20240111	154500	27886299129	969	969	969	969	0
204	20240111	154400	27886299129	969	969	969	969	0
205	20240111	154300	27886299129	969	969	969	969	0
206	20240111	154200	27886299129	969	969	969	969	0
207	20240111	154100	27886299129	969	969	969	969	0
208	20240111	154000	27886299129	969	969	969	969	0
209	20240111	153900	27886299129	969	969	969	969	0
210	20240111	153800	27886299129	969	969	969	969	0
211	20240111	153700	27886299129	969	969	969	969	0
212	20240111	153600	27886299129	969	969	969	969	331290
213	20240111	153500	27886299129	969	969	969	969	0
214	20240111	153400	27886299129	969	969	969	969	0
215	20240111	153300	27886299129	969	969	969	969	0
216	20240111	153200	27886299129	969	969	969	969	0
217	20240111	153100	27886299129	969	969	969	969	0
218	20240111	153000	27886299129	969	969	969	969	331290
219	20240111	152900	27565279119	971	971	971	971	0
220	20240111	152800	27565279119	971	971	971	971	0
221	20240111	152700	27565279119	971	971	971	971	0
222	20240111	152600	27565279119	971	971	971	971	0
223	20240111	152500	27565279119	971	971	971	971	0
224	20240111	152400	27565279119	971	971	971	971	0
225	20240111	152300	27565279119	971	971	971	971	0
226	20240111	152200	27565279119	971	971	971	971	0
227	20240111	152100	27565279119	971	971	971	971	0
228	20240111	152000	27565279119	971	971	971	971	0
229	20240111	151900	27565279119	971	975	979	970	138489
230	20240111	151800	27430248475	975	977	977	972	82879
231	20240111	151700	27349450353	976	968	982	967	161185
232	20240111	151600	27192508812	968	974	975	963	231061
233	20240111	151500	26968895104	975	969	977	965	262163
234	20240111	151400	26714558109	969	979	982	969	229030
235	20240111	151300	26491240172	978	982	984	977	76871
236	20240111	151200	26415983963	982	979	987	976	214898
237	20240111	151100	26205633260	980	980	990	978	190999
238	20240111	151000	26018106266	979	1000	1003	970	575310
239	20240111	150900	25453942378	1000	999	1001	985	294251
240	20240111	150800	25162015377	999	1001	1014	992	292357
241	20240111	150700	24869011919	998	1002	1009	997	192543
242	20240111	150600	24676164455	1004	1017	1018	997	458801
243	20240111	150500	24215301166	1010	998	1022	998	433707
244	20240111	150400	23776831108	996	996	1008	990	735432
245	20240111	150300	23042884063	996	1036	1037	991	874432
246	20240111	150200	22159659288	1036	1040	1060	1030	608490
247	20240111	150100	21522967185	1040	1025	1057	1020	711971
248	20240111	150000	20782485579	1025	1030	1042	1019	611232
249	20240111	145900	20152142106	1030	1050	1064	1012	1021650
250	20240111	145800	19094320955	1050	1063	1069	1047	511355
251	20240111	145700	18554988147	1063	1065	1080	1051	952632
252	20240111	145600	17540527268	1067	1048	1079	1046	1328172
253	20240111	145500	16125129456	1047	1044	1055	1035	1071864
254	20240111	145400	15003032910	1058	1010	1070	998	2028479
255	20240111	145300	12883636191	1006	970	1015	970	903594
256	20240111	145200	11984393422	970	967	975	963	121583
257	20240111	145100	11866333553	966	966	967	960	46978
258	20240111	145000	11821026070	965	960	965	960	24574
259	20240111	144900	11797359535	960	971	971	956	102534
260	20240111	144800	11698875939	971	965	974	961	172998
261	20240111	144700	11531430901	965	959	970	956	107672
262	20240111	144600	11427566560	960	957	962	954	52554
263	20240111	144500	11377180676	957	957	962	952	66791
264	20240111	144400	11313302259	957	947	961	947	57711
265	20240111	144300	11258329885	947	964	964	947	127355
266	20240111	144200	11136907812	964	956	964	943	385033
267	20240111	144100	10771310846	956	960	964	956	195415
268	20240111	144000	10584091113	960	966	974	956	295763
269	20240111	143900	10298622385	965	970	973	957	453184
270	20240111	143800	9862339608	973	974	978	964	552940
271	20240111	143700	9325717604	974	1041	1042	971	1951786
272	20240111	143600	7362945354	1021	1021	1021	1021	0
273	20240111	143500	7362945354	1021	1017	1021	1016	142053
274	20240111	143400	7218086166	1019	963	1020	963	1630265
275	20240111	143300	5600361382	963	959	963	959	29259
276	20240111	143200	5572235977	959	960	960	958	2008
277	20240111	143100	5570308649	960	958	960	958	8314
278	20240111	143000	5562337071	958	958	959	957	4574
279	20240111	142900	5557953401	958	958	961	955	3157
280	20240111	142800	5554933053	957	960	961	957	7033
281	20240111	142700	5548201007	960	962	962	960	885
282	20240111	142600	5547350439	963	961	963	957	7019
283	20240111	142500	5540615585	961	963	964	961	11912
284	20240111	142400	5529156320	961	961	963	961	4129
285	20240111	142300	5525188349	961	964	964	960	14672
286	20240111	142200	5511095240	964	963	964	962	4360
287	20240111	142100	5506898761	962	962	964	962	1907
288	20240111	142000	5505064125	962	964	964	962	850
289	20240111	141900	5504246421	962	962	962	962	8445
290	20240111	141800	5496122331	962	962	962	960	13183
291	20240111	141700	5483447614	962	963	965	962	9953
292	20240111	141600	5473871680	963	965	966	963	10810
293	20240111	141500	5463451912	965	968	968	965	13609
294	20240111	141400	5450304708	967	967	968	967	8378
295	20240111	141300	5442203162	967	964	968	964	23890
296	20240111	141200	5419131454	964	963	964	962	17653
297	20240111	141100	5402130551	962	964	964	962	6709
298	20240111	141000	5395664169	964	962	965	961	27616
299	20240111	140900	5369057332	962	959	962	958	13416
300	20240111	140800	5356178654	957	958	959	957	3895
301	20240111	140700	5352448720	958	958	958	957	3110
302	20240111	140600	5349469770	957	959	959	957	1615
303	20240111	140500	5347923036	959	958	959	958	973
304	20240111	140400	5346990854	958	959	959	958	590
305	20240111	140300	5346425092	959	956	959	956	2394
306	20240111	140200	5344133684	956	958	959	956	15845
307	20240111	140100	5328980730	957	959	960	956	14598
308	20240111	140000	5314991536	959	958	959	957	478
309	20240111	135900	5314533835	958	959	959	958	1154
310	20240111	135800	5313427302	959	956	959	956	2902
311	20240111	135700	5310644847	958	958	958	956	3801
312	20240111	135600	5307004680	957	958	960	955	9019
313	20240111	135500	5298365197	959	957	959	957	8054
314	20240111	135400	5290648118	956	958	958	956	9607
315	20240111	135300	5281454146	957	956	957	956	7976
316	20240111	135200	5273823275	956	955	956	955	1549
317	20240111	135100	5272343977	956	955	956	955	1087
318	20240111	135000	5271305891	954	956	956	954	2645
319	20240111	134900	5268778505	955	956	956	955	6101
320	20240111	134800	5262952011	956	955	957	955	3748
321	20240111	134700	5259368957	956	956	956	954	955
322	20240111	134600	5258456784	957	956	957	953	11813
323	20240111	134500	5247180439	956	955	956	954	5669
324	20240111	134400	5241766667	955	955	956	955	8592
325	20240111	134300	5233560076	954	953	954	952	5128
326	20240111	134200	5228675320	955	955	955	953	5646
327	20240111	134100	5223294613	955	954	956	954	5043
328	20240111	134000	5218479612	954	952	954	951	4715
329	20240111	133900	5213985078	951	952	952	951	6111
330	20240111	133800	5208170208	953	955	955	952	2496
331	20240111	133700	5205791616	953	955	955	953	5170
332	20240111	133600	5200856331	957	952	957	952	33617
333	20240111	133500	5168788507	952	950	952	950	3489
334	20240111	133400	5165472229	950	951	951	950	6070
335	20240111	133300	5159703839	951	951	951	951	1598
336	20240111	133200	5158184141	951	951	952	951	1887
337	20240111	133100	5156389003	951	951	952	950	7192
338	20240111	133000	5149547166	952	951	952	951	7690
339	20240111	132900	5142233273	952	952	953	951	1200
340	20240111	132800	5141091157	953	951	953	951	12064
341	20240111	132700	5129602227	951	950	951	950	7578
342	20240111	132600	5122395877	950	949	950	949	4260
343	20240111	132500	5118350792	949	948	949	947	5083
344	20240111	132400	5113532839	947	946	947	946	6109
345	20240111	132300	5107748616	946	943	947	943	422
346	20240111	132200	5107350603	943	945	947	943	1450
347	20240111	132100	5105979955	947	945	947	942	3082
348	20240111	132000	5103073153	944	946	947	944	1192
349	20240111	131900	5101946110	946	946	947	946	483
350	20240111	131800	5101488911	947	947	947	947	7
351	20240111	131700	5101482282	948	948	948	945	582
352	20240111	131600	5100930549	948	948	948	947	1197
353	20240111	131500	5099796119	948	948	948	947	2082
354	20240111	131400	5097822394	947	949	949	947	3721
355	20240111	131300	5094293927	949	945	949	945	10220
356	20240111	131200	5084635818	945	943	945	942	6315
357	20240111	131100	5078684026	943	943	943	942	8295
358	20240111	131000	5070862062	943	943	943	943	505
359	20240111	130900	5070385847	943	943	943	943	116
360	20240111	130800	5070276459	943	943	943	943	300
361	20240111	130700	5069993559	942	943	943	942	2856
362	20240111	130600	5067302241	943	943	943	942	3711
363	20240111	130500	5063806015	943	942	943	942	2015
364	20240111	130400	5061905876	942	942	942	942	1836
365	20240111	130300	5060176364	942	942	943	942	3785
366	20240111	130200	5056610878	943	943	944	942	7605
367	20240111	130100	5049436904	943	945	945	943	6381
368	20240111	130000	5043413241	945	947	947	945	5193
369	20240111	125900	5038505146	947	948	948	947	483
370	20240111	125800	5038047741	947	949	950	947	13660
371	20240111	125700	5025088313	948	947	949	947	2677
372	20240111	125600	5022551093	947	948	948	947	604
373	20240111	125500	5021978528	948	946	948	946	13808
374	20240111	125400	5008902797	947	945	947	944	1340
375	20240111	125300	5007636016	946	946	946	946	1363
376	20240111	125200	5006346618	947	947	947	945	11678
377	20240111	125100	4995308741	947	947	947	947	200
378	20240111	125000	4995119341	946	947	947	945	4593
379	20240111	124900	4990778097	946	947	948	945	1144
380	20240111	124800	4989695052	947	947	948	947	724
381	20240111	124700	4989008824	947	949	950	947	5582
382	20240111	124600	4983710536	949	945	950	945	18185
383	20240111	124500	4966467987	945	941	945	941	7322
384	20240111	124400	4959557014	943	940	943	940	860
385	20240111	124300	4958746754	941	940	941	940	137
386	20240111	124200	4958617964	940	940	940	940	406
387	20240111	124100	4958236324	941	943	943	941	292
388	20240111	124000	4957961550	943	940	943	940	1621
389	20240111	123900	4956433636	940	940	943	939	2660
390	20240111	123800	4953930193	940	939	940	939	3066
391	20240111	123700	4951048838	939	939	939	937	300
392	20240111	123600	4950767712	936	937	939	936	3358
393	20240111	123500	4947622224	937	934	937	934	3696
394	20240111	123400	4944167385	934	937	937	934	2793
395	20240111	123300	4941554640	937	936	937	936	939
396	20240111	123200	4940675315	937	938	938	937	3553
397	20240111	123100	4937344949	938	939	939	938	1499
398	20240111	123000	4935938569	939	940	940	939	5536
399	20240111	122900	4930739763	940	940	940	940	594
400	20240111	122800	4930181403	940	938	941	938	1686
401	20240111	122700	4928599550	940	938	940	938	4013
402	20240111	122600	4924827338	938	939	940	938	503
403	20240111	122500	4924355519	939	938	940	938	12
404	20240111	122400	4924344258	939	941	941	939	1155
405	20240111	122300	4923258556	941	941	941	940	126
406	20240111	122200	4923139991	941	941	944	940	859
407	20240111	122100	4922331553	943	943	943	943	2
408	20240111	122000	4922329667	943	944	944	943	3
409	20240111	121900	4922326836	943	939	943	938	3554
410	20240111	121800	4918988707	940	940	940	940	323
411	20240111	121700	4918685087	940	940	940	940	299
412	20240111	121600	4918404027	944	944	945	939	7797
413	20240111	121500	4911069942	944	944	944	944	3000
414	20240111	121400	4908237942	943	942	945	942	1723
415	20240111	121300	4906613167	945	945	945	945	175
416	20240111	121200	4906447792	945	945	945	945	62
417	20240111	121100	4906389202	941	944	945	941	15836
418	20240111	121000	4891447451	942	942	944	942	2061
419	20240111	120900	4889505987	942	943	943	942	1518
420	20240111	120800	4888074594	943	943	944	943	2674
421	20240111	120700	4885553010	944	944	944	943	627
422	20240111	120600	4884961722	944	945	945	944	999
423	20240111	120500	4884018632	944	945	945	944	1051
424	20240111	120400	4883025440	944	944	944	944	100
425	20240111	120300	4882931040	944	946	946	943	1938
426	20240111	120200	4881098420	946	946	947	945	5445
427	20240111	120100	4875948246	946	943	946	943	2767
428	20240111	120000	4873334667	943	944	945	943	1021
429	20240111	115900	4872371164	945	941	945	941	15623
430	20240111	115800	4857643726	941	941	941	941	568
431	20240111	115700	4857109238	941	941	942	940	5940
432	20240111	115600	4851521740	940	940	941	940	9527
433	20240111	115500	4842565329	940	941	942	940	105
434	20240111	115400	4842466623	942	942	942	942	50
435	20240111	115300	4842419523	942	942	942	939	994
436	20240111	115200	4841483585	942	942	942	941	1029
437	20240111	115100	4840514317	942	938	942	938	453
438	20240111	115000	4840089395	938	938	938	938	122
439	20240111	114900	4839974959	938	942	942	937	16544
440	20240111	114800	4824413522	942	941	942	938	2516
441	20240111	114700	4822046881	942	942	943	942	2636
442	20240111	114600	4819561840	943	940	943	940	6259
443	20240111	114500	4813669200	940	940	940	935	3635
444	20240111	114400	4810266357	939	933	939	933	4303
445	20240111	114300	4806241559	934	935	935	934	1709
446	20240111	114200	4804643649	935	933	935	933	1053
447	20240111	114100	4803659096	935	933	935	933	1001
448	20240111	114000	4802724161	931	930	931	930	2730
449	20240111	113900	4800182996	930	932	933	929	2147
450	20240111	113800	4798188155	929	929	929	929	2850
451	20240111	113700	4795540505	930	934	934	930	3824
452	20240111	113600	4791983758	930	938	938	930	1355
453	20240111	113500	4790723600	929	937	937	928	6561
454	20240111	113400	4784595242	939	937	940	937	4561
455	20240111	113300	4780317705	936	935	936	934	3422
456	20240111	113200	4777114973	936	934	936	934	104
457	20240111	113100	4777017631	936	935	936	935	1804
458	20240111	113000	4775330867	935	934	935	933	4444
459	20240111	112900	4771178265	933	933	933	933	414
460	20240111	112800	4770792003	933	930	933	930	102
461	20240111	112700	4770696840	933	930	933	927	795
462	20240111	112600	4769959580	929	930	930	929	10981
463	20240111	112500	4759755175	931	934	934	931	2842
464	20240111	112400	4757106141	935	934	935	934	871
465	20240111	112300	4756292626	935	934	935	934	1661
466	20240111	112200	4754740983	934	934	934	932	5604
467	20240111	112100	4749512549	932	934	934	931	1556
468	20240111	112000	4748062437	935	935	935	935	0
469	20240111	111900	4748062437	935	935	935	932	993
470	20240111	111800	4747135751	935	928	935	927	8591
471	20240111	111700	4739139694	928	926	928	926	1734
472	20240111	111600	4737532601	925	925	925	925	1001
473	20240111	111500	4736606676	925	925	928	924	413
474	20240111	111400	4736224192	925	923	925	923	1071
475	20240111	111300	4735233765	923	924	924	923	307
476	20240111	111200	4734950255	920	924	925	920	9535
477	20240111	111100	4726169357	925	924	926	923	3407
478	20240111	111000	4723019971	925	927	928	924	8584
479	20240111	110900	4715071426	927	925	927	925	1840
480	20240111	110800	4713368683	925	924	925	922	7235
481	20240111	110700	4706691300	924	920	924	918	10800
482	20240111	110600	4696745019	924	925	925	919	8384
483	20240111	110500	4689036598	925	925	929	909	118766
484	20240111	110400	4580225346	919	938	938	919	104486
485	20240111	110300	4483466656	932	941	942	932	128454
486	20240111	110200	4363227053	943	944	944	943	5
487	20240111	110100	4363222335	945	945	945	945	0
488	20240111	110000	4363222335	945	941	945	939	4698
489	20240111	105900	4358800301	940	940	945	940	1851
490	20240111	105800	4357058526	940	940	946	940	5942
491	20240111	105700	4351472484	939	944	946	939	18382
492	20240111	105600	4334193389	941	943	945	941	9205
493	20240111	105500	4325500874	942	944	944	940	21647
494	20240111	105400	4305117848	944	947	947	944	7968
495	20240111	105300	4297587322	947	947	950	944	10264
496	20240111	105200	4287876228	945	948	948	945	9167
497	20240111	105100	4279196644	952	949	952	949	7404
498	20240111	105000	4272168298	952	953	953	952	500
499	20240111	104900	4271691998	953	953	954	948	5955
500	20240111	104800	4266035893	950	952	955	950	10205
501	20240111	104700	4256333825	952	955	955	952	8617
502	20240111	104600	4248112537	955	954	956	948	5425
503	20240111	104500	4242935594	954	953	954	949	4818
504	20240111	104400	4238356102	954	950	954	948	15723
505	20240111	104300	4223424954	948	949	952	948	9260
506	20240111	104200	4214632667	949	949	954	949	37922
507	20240111	104100	4178536105	949	950	952	948	12548
508	20240111	104000	4166619658	947	948	952	946	13527
509	20240111	103900	4153779555	947	950	950	947	8962
510	20240111	103800	4145287564	949	952	952	949	2502
511	20240111	103700	4142910229	950	951	952	949	1906
512	20240111	103600	4141099814	951	954	954	950	11006
513	20240111	103500	4130637226	953	954	954	953	1633
514	20240111	103400	4129080695	953	953	954	953	4171
515	20240111	103300	4125104699	953	953	954	952	2003
516	20240111	103200	4123195885	954	953	954	951	6874
517	20240111	103100	4116643364	951	951	952	951	2404
518	20240111	103000	4114355324	951	950	953	950	11803
519	20240111	102900	4103139386	950	943	950	943	29943
520	20240111	102800	4074768834	944	947	950	943	93680
521	20240111	102700	3986211091	948	950	956	947	33823
522	20240111	102600	3954090706	950	956	962	950	30231
523	20240111	102500	3925282672	962	962	963	956	17469
524	20240111	102400	3908538000	961	963	964	959	3193
525	20240111	102300	3905467837	964	958	964	956	26457
526	20240111	102200	3880037446	957	959	964	957	19885
527	20240111	102100	3860957535	959	964	965	958	17626
528	20240111	102000	3844014179	964	967	967	959	22358
529	20240111	101900	3822491501	967	957	968	957	22139
530	20240111	101800	3801177551	957	958	963	956	28858
531	20240111	101700	3773514306	958	966	967	956	28838
532	20240111	101600	3745889457	966	967	967	957	56983
533	20240111	101500	3691162239	967	958	970	958	76847
534	20240111	101400	3617045821	962	962	963	956	28448
535	20240111	101300	3589765292	958	962	965	958	65956
536	20240111	101200	3526272786	962	962	968	956	44143
537	20240111	101100	3483893994	962	974	978	952	146162
538	20240111	101000	3343720175	974	954	978	954	335608
539	20240111	100900	3020178390	954	945	954	945	12068
540	20240111	100800	3008698982	945	949	949	945	7989
541	20240111	100700	3001132260	950	950	950	949	4203
542	20240111	100600	2997141641	950	944	950	944	8708
543	20240111	100500	2988896066	946	946	947	944	29934
544	20240111	100400	2960631953	947	948	948	944	10416
545	20240111	100300	2950778390	948	948	948	944	7700
546	20240111	100200	2943505468	945	952	953	945	17339
547	20240111	100100	2927099017	952	952	954	949	20713
548	20240111	100000	2907386697	952	950	952	948	35429
549	20240111	095900	2873718867	948	947	950	943	23346
550	20240111	095800	2851612806	950	951	951	946	16244
551	20240111	095700	2836188069	951	949	952	945	46933
552	20240111	095600	2791618063	949	941	949	941	24575
553	20240111	095500	2768360154	944	945	945	940	5744
554	20240111	095400	2762947283	945	942	949	940	16742
555	20240111	095300	2747183240	949	940	950	940	38094
556	20240111	095200	2711132686	940	940	943	939	12369
557	20240111	095100	2699507809	939	939	942	939	20861
558	20240111	095000	2679911965	938	944	944	938	11812
559	20240111	094900	2668806900	942	944	944	940	20385
560	20240111	094800	2649578869	945	941	947	940	14146
561	20240111	094700	2636210679	940	936	945	936	20518
562	20240111	094600	2616885369	936	958	958	936	107389
563	20240111	094500	2515457908	958	959	960	951	116948
564	20240111	094400	2403392051	959	948	960	946	204222
565	20240111	094300	2209010260	947	946	947	943	65970
566	20240111	094200	2146620921	946	942	946	942	51883
567	20240111	094100	2097662286	941	940	942	937	37179
568	20240111	094000	2062684242	941	936	941	934	54503
569	20240111	093900	2011530036	936	939	940	934	35463
570	20240111	093800	1978265423	940	930	940	930	45489
571	20240111	093700	1935673640	927	928	930	927	10308
572	20240111	093600	1926113836	929	933	933	928	15761
573	20240111	093500	1911451343	933	930	933	929	11841
574	20240111	093400	1900422577	929	926	930	924	10735
575	20240111	093300	1890464803	925	920	927	920	10362
576	20240111	093200	1880899838	920	922	923	920	8165
577	20240111	093100	1873376556	922	920	923	916	5767
578	20240111	093000	1868071685	916	916	920	915	28789
579	20240111	092900	1841725413	920	918	920	915	11242
580	20240111	092800	1831427642	918	921	922	918	19469
581	20240111	092700	1813526369	921	925	925	920	30882
582	20240111	092600	1785092787	925	928	928	925	11406
583	20240111	092500	1774512209	928	930	931	928	12270
584	20240111	092400	1763119957	928	925	932	925	10469
585	20240111	092300	1753369032	925	927	927	920	7706
586	20240111	092200	1746254958	927	934	935	927	39300
587	20240111	092100	1709685862	936	922	936	919	66121
588	20240111	092000	1648152070	918	920	924	918	33033
589	20240111	091900	1617697555	920	916	922	916	16017
590	20240111	091800	1602976423	916	913	918	913	5835
591	20240111	091700	1597632844	913	918	919	913	15894
592	20240111	091600	1583072999	918	911	920	911	24299
593	20240111	091500	1560800107	913	910	915	907	39963
594	20240111	091400	1524437921	910	921	922	907	56194
595	20240111	091300	1473201249	918	921	922	918	16069
596	20240111	091200	1458433224	921	917	922	914	20745
597	20240111	091100	1439370979	916	925	926	901	94037
598	20240111	091000	1353352577	925	933	939	925	62607
599	20240111	090900	1295122087	933	939	943	932	83195
600	20240111	090800	1217204682	943	940	945	935	111009
601	20240111	090700	1113072766	940	937	941	937	27005
602	20240111	090600	1087699347	937	937	943	935	29319
603	20240111	090500	1060159419	935	932	940	932	39367
604	20240111	090400	1023348252	932	945	950	925	136643
605	20240111	090300	895949218	945	952	956	933	131400
606	20240111	090200	771759411	951	935	961	932	312776
607	20240111	090100	476334542	935	930	935	925	195599
608	20240111	090000	294452668	930	929	933	922	317030