KissMeData/007460/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	184900	1538051219	920	920	920	920	18031
3	20240118	184800	1538051219	920	920	920	920	0
4	20240118	184700	1538051219	920	920	920	920	0
5	20240118	184600	1538051219	920	920	920	920	0
6	20240118	184500	1538051219	920	920	920	920	0
7	20240118	184400	1538051219	920	920	920	920	0
8	20240118	184300	1538051219	920	920	920	920	0
9	20240118	184200	1538051219	920	920	920	920	0
10	20240118	184100	1538051219	920	920	920	920	0
11	20240118	184000	1538051219	920	920	920	920	0
12	20240118	183900	1538051219	920	920	920	920	0
13	20240118	183800	1538051219	920	920	920	920	0
14	20240118	183700	1538051219	920	920	920	920	0
15	20240118	183600	1538051219	920	920	920	920	0
16	20240118	183500	1538051219	920	920	920	920	0
17	20240118	183400	1538051219	920	920	920	920	0
18	20240118	183300	1538051219	920	920	920	920	0
19	20240118	183200	1538051219	920	920	920	920	0
20	20240118	183100	1538051219	920	920	920	920	0
21	20240118	183000	1538051219	920	920	920	920	0
22	20240118	182900	1538051219	920	920	920	920	0
23	20240118	182800	1538051219	920	920	920	920	0
24	20240118	182700	1538051219	920	920	920	920	0
25	20240118	182600	1538051219	920	920	920	920	0
26	20240118	182500	1538051219	920	920	920	920	0
27	20240118	182400	1538051219	920	920	920	920	0
28	20240118	182300	1538051219	920	920	920	920	0
29	20240118	182200	1538051219	920	920	920	920	0
30	20240118	182100	1538051219	920	920	920	920	0
31	20240118	182000	1538051219	920	920	920	920	0
32	20240118	181900	1538051219	920	920	920	920	18031
33	20240118	181800	1538051219	920	920	920	920	0
34	20240118	181700	1538051219	920	920	920	920	0
35	20240118	181600	1538051219	920	920	920	920	0
36	20240118	181500	1538051219	920	920	920	920	0
37	20240118	181400	1538051219	920	920	920	920	0
38	20240118	181300	1538051219	920	920	920	920	0
39	20240118	181200	1538051219	920	920	920	920	0
40	20240118	181100	1538051219	920	920	920	920	0
41	20240118	181000	1538051219	920	920	920	920	0
42	20240118	180900	1538051219	920	920	920	920	0
43	20240118	180800	1538051219	920	920	920	920	0
44	20240118	180700	1538051219	920	920	920	920	0
45	20240118	180600	1538051219	920	920	920	920	0
46	20240118	180500	1538051219	920	920	920	920	0
47	20240118	180400	1538051219	920	920	920	920	0
48	20240118	180300	1538051219	920	920	920	920	0
49	20240118	180200	1538051219	920	920	920	920	0
50	20240118	180100	1538051219	920	920	920	920	0
51	20240118	180000	1538051219	920	920	920	920	0
52	20240118	175900	1538051219	920	920	920	920	0
53	20240118	175800	1538051219	920	920	920	920	0
54	20240118	175700	1538051219	920	920	920	920	0
55	20240118	175600	1538051219	920	920	920	920	0
56	20240118	175500	1538051219	920	920	920	920	0
57	20240118	175400	1538051219	920	920	920	920	0
58	20240118	175300	1538051219	920	920	920	920	0
59	20240118	175200	1538051219	920	920	920	920	0
60	20240118	175100	1538051219	920	920	920	920	0
61	20240118	175000	1538051219	920	920	920	920	0
62	20240118	174900	1538051219	920	920	920	920	18031
63	20240118	174800	1538051219	920	920	920	920	0
64	20240118	174700	1538051219	920	920	920	920	0
65	20240118	174600	1538051219	920	920	920	920	0
66	20240118	174500	1538051219	920	920	920	920	0
67	20240118	174400	1538051219	920	920	920	920	0
68	20240118	174300	1538051219	920	920	920	920	0
69	20240118	174200	1538051219	920	920	920	920	0
70	20240118	174100	1538051219	920	920	920	920	0
71	20240118	174000	1538051219	920	920	920	920	0
72	20240118	173900	1538051219	920	920	920	920	0
73	20240118	173800	1538051219	920	920	920	920	0
74	20240118	173700	1538051219	920	920	920	920	0
75	20240118	173600	1538051219	920	920	920	920	0
76	20240118	173500	1538051219	920	920	920	920	0
77	20240118	173400	1538051219	920	920	920	920	0
78	20240118	173300	1538051219	920	920	920	920	0
79	20240118	173200	1538051219	920	920	920	920	0
80	20240118	173100	1538051219	920	920	920	920	0
81	20240118	173000	1538051219	920	920	920	920	0
82	20240118	172900	1538051219	920	920	920	920	0
83	20240118	172800	1538051219	920	920	920	920	0
84	20240118	172700	1538051219	920	920	920	920	0
85	20240118	172600	1538051219	920	920	920	920	0
86	20240118	172500	1538051219	920	920	920	920	0
87	20240118	172400	1538051219	920	920	920	920	0
88	20240118	172300	1538051219	920	920	920	920	0
89	20240118	172200	1538051219	920	920	920	920	0
90	20240118	172100	1538051219	920	920	920	920	0
91	20240118	172000	1538051219	920	920	920	920	0
92	20240118	171900	1538051219	920	920	920	920	18031
93	20240118	171800	1538051219	920	920	920	920	0
94	20240118	171700	1538051219	920	920	920	920	0
95	20240118	171600	1538051219	920	920	920	920	0
96	20240118	171500	1538051219	920	920	920	920	0
97	20240118	171400	1538051219	920	920	920	920	0
98	20240118	171300	1538051219	920	920	920	920	0
99	20240118	171200	1538051219	920	920	920	920	0
100	20240118	171100	1538051219	920	920	920	920	0
101	20240118	171000	1538051219	920	920	920	920	0
102	20240118	170900	1538051219	920	920	920	920	0
103	20240118	170800	1538051219	920	920	920	920	0
104	20240118	170700	1538051219	920	920	920	920	0
105	20240118	170600	1538051219	920	920	920	920	0
106	20240118	170500	1538051219	920	920	920	920	0
107	20240118	170400	1538051219	920	920	920	920	0
108	20240118	170300	1538051219	920	920	920	920	0
109	20240118	170200	1538051219	920	920	920	920	0
110	20240118	170100	1538051219	920	920	920	920	0
111	20240118	170000	1538051219	920	920	920	920	0
112	20240118	165900	1538051219	920	920	920	920	0
113	20240118	165800	1538051219	920	920	920	920	0
114	20240118	165700	1538051219	920	920	920	920	0
115	20240118	165600	1538051219	920	920	920	920	0
116	20240118	165500	1538051219	920	920	920	920	0
117	20240118	165400	1538051219	920	920	920	920	0
118	20240118	165300	1538051219	920	920	920	920	0
119	20240118	165200	1538051219	920	920	920	920	0
120	20240118	165100	1538051219	920	920	920	920	0
121	20240118	165000	1538051219	920	920	920	920	0
122	20240118	164900	1538051219	920	920	920	920	18031
123	20240118	164800	1538051219	920	920	920	920	0
124	20240118	164700	1538051219	920	920	920	920	0
125	20240118	164600	1538051219	920	920	920	920	0
126	20240118	164500	1538051219	920	920	920	920	0
127	20240118	164400	1538051219	920	920	920	920	0
128	20240118	164300	1538051219	920	920	920	920	0
129	20240118	164200	1538051219	920	920	920	920	0
130	20240118	164100	1538051219	920	920	920	920	0
131	20240118	164000	1538051219	920	920	920	920	0
132	20240118	163900	1538051219	920	920	920	920	0
133	20240118	163800	1538051219	920	920	920	920	0
134	20240118	163700	1538051219	920	920	920	920	0
135	20240118	163600	1538051219	920	920	920	920	0
136	20240118	163500	1538051219	920	920	920	920	0
137	20240118	163400	1538051219	920	920	920	920	0
138	20240118	163300	1538051219	920	920	920	920	0
139	20240118	163200	1538051219	920	920	920	920	0
140	20240118	163100	1538051219	920	920	920	920	0
141	20240118	163000	1538051219	920	920	920	920	0
142	20240118	162900	1538051219	920	920	920	920	0
143	20240118	162800	1538051219	920	920	920	920	0
144	20240118	162700	1538051219	920	920	920	920	0
145	20240118	162600	1538051219	920	920	920	920	0
146	20240118	162500	1538051219	920	920	920	920	0
147	20240118	162400	1538051219	920	920	920	920	0
148	20240118	162300	1538051219	920	920	920	920	0
149	20240118	162200	1538051219	920	920	920	920	0
150	20240118	162100	1538051219	920	920	920	920	0
151	20240118	162000	1538051219	920	920	920	920	0
152	20240118	161900	1538051219	920	920	920	920	18031
153	20240118	161800	1538051219	920	920	920	920	0
154	20240118	161700	1538051219	920	920	920	920	0
155	20240118	161600	1538051219	920	920	920	920	0
156	20240118	161500	1538051219	920	920	920	920	0
157	20240118	161400	1538051219	920	920	920	920	0
158	20240118	161300	1538051219	920	920	920	920	0
159	20240118	161200	1538051219	920	920	920	920	0
160	20240118	161100	1538051219	920	920	920	920	0
161	20240118	161000	1538051219	920	920	920	920	0
162	20240118	160900	1538051219	920	920	920	920	0
163	20240118	160800	1538051219	920	920	920	920	0
164	20240118	160700	1538051219	920	920	920	920	0
165	20240118	160600	1538051219	920	920	920	920	0
166	20240118	160500	1538051219	920	920	920	920	0
167	20240118	160400	1538051219	920	920	920	920	0
168	20240118	160300	1538051219	920	920	920	920	0
169	20240118	160200	1538051219	920	920	920	920	0
170	20240118	160100	1538051219	920	920	920	920	0
171	20240118	160000	1538051219	920	920	920	920	0
172	20240118	155900	1538051219	920	920	920	920	0
173	20240118	155800	1538051219	920	920	920	920	0
174	20240118	155700	1538051219	920	920	920	920	0
175	20240118	155600	1538051219	920	920	920	920	0
176	20240118	155500	1538051219	920	920	920	920	0
177	20240118	155400	1538051219	920	920	920	920	0
178	20240118	155300	1538051219	920	920	920	920	0
179	20240118	155200	1538051219	920	920	920	920	0
180	20240118	155100	1538051219	920	920	920	920	0
181	20240118	155000	1538051219	920	920	920	920	0
182	20240118	154900	1538051219	920	920	920	920	18031
183	20240118	154800	1538051219	920	920	920	920	0
184	20240118	154700	1538051219	920	920	920	920	0
185	20240118	154600	1538051219	920	920	920	920	0
186	20240118	154500	1538051219	920	920	920	920	0
187	20240118	154400	1538051219	920	920	920	920	0
188	20240118	154300	1538051219	920	920	920	920	0
189	20240118	154200	1538051219	920	920	920	920	0
190	20240118	154100	1538051219	920	920	920	920	0
191	20240118	154000	1538051219	920	920	920	920	0
192	20240118	153900	1538051219	920	920	920	920	0
193	20240118	153800	1538051219	920	920	920	920	0
194	20240118	153700	1538051219	920	920	920	920	0
195	20240118	153600	1538051219	920	920	920	920	0
196	20240118	153500	1538051219	920	920	920	920	0
197	20240118	153400	1538051219	920	920	920	920	0
198	20240118	153300	1538051219	920	920	920	920	0
199	20240118	153200	1538051219	920	920	920	920	0
200	20240118	153100	1538051219	920	920	920	920	0
201	20240118	153000	1538051219	920	920	920	920	18031
202	20240118	152900	1521462699	920	920	920	920	0
203	20240118	152800	1521462699	920	920	920	920	0
204	20240118	152700	1521462699	920	920	920	920	0
205	20240118	152600	1521462699	920	920	920	920	0
206	20240118	152500	1521462699	920	920	920	920	0
207	20240118	152400	1521462699	920	920	920	920	0
208	20240118	152300	1521462699	920	920	920	920	0
209	20240118	152200	1521462699	920	920	920	920	0
210	20240118	152100	1521462699	920	920	920	920	0
211	20240118	152000	1521462699	920	920	920	920	0
212	20240118	151900	1521462699	920	917	921	917	3851
213	20240118	151800	1517921818	917	919	922	917	12199
214	20240118	151700	1506717797	921	919	921	919	2092
215	20240118	151600	1504794398	919	920	921	919	11040
216	20240118	151500	1494640072	918	921	921	918	3183
217	20240118	151400	1491715054	921	921	921	921	53
218	20240118	151300	1491666241	921	921	921	919	30
219	20240118	151200	1491638651	920	921	921	920	5
220	20240118	151100	1491634048	921	921	921	921	5
221	20240118	151000	1491629443	921	921	921	921	1
222	20240118	150900	1491628522	921	920	921	919	727
223	20240118	150800	1490959847	921	921	921	921	95
224	20240118	150700	1490872352	921	921	921	921	500
225	20240118	150600	1490411852	922	920	922	919	6421
226	20240118	150500	1484501057	921	921	921	920	3100
227	20240118	150400	1481649037	920	923	923	920	2507
228	20240118	150300	1479342453	921	921	923	920	1056
229	20240118	150200	1478369888	921	922	923	921	24
230	20240118	150100	1478347760	921	923	923	921	35
231	20240118	150000	1478315471	923	923	925	923	110
232	20240118	145900	1478213929	925	924	925	924	503
233	20240118	145800	1477749154	924	924	924	924	35
234	20240118	145700	1477716814	924	924	924	924	1162
235	20240118	145600	1476643126	924	921	924	919	550
236	20240118	145500	1476135888	919	921	921	919	155
237	20240118	145400	1475993228	921	920	921	919	1645
238	20240118	145300	1474480742	921	921	921	919	9309
239	20240118	145200	1465907477	920	923	923	920	5741
240	20240118	145100	1460620850	923	921	925	921	21098
241	20240118	145000	1441168179	921	921	921	921	0
242	20240118	144900	1441168179	921	920	921	920	202
243	20240118	144800	1440982337	921	921	921	921	45
244	20240118	144700	1440940892	921	921	921	921	25
245	20240118	144600	1440917867	921	922	922	921	400
246	20240118	144500	1440549167	922	918	922	917	26
247	20240118	144400	1440525294	922	922	922	916	47023
248	20240118	144300	1397283444	921	919	921	918	18023
249	20240118	144200	1380711779	919	919	921	919	13
250	20240118	144100	1380699830	919	919	922	919	1241
251	20240118	144000	1379559245	919	923	923	919	1443
252	20240118	143900	1378233091	919	920	923	919	3335
253	20240118	143800	1375163314	920	920	922	919	10008
254	20240118	143700	1365955956	919	919	923	919	1008
255	20240118	143600	1365029572	922	921	922	919	772
256	20240118	143500	1364319988	920	919	921	919	1258
257	20240118	143400	1363163725	919	920	920	919	1286
258	20240118	143300	1361980727	920	921	921	920	2708
259	20240118	143200	1359488857	921	922	922	921	455
260	20240118	143100	1359069800	921	921	921	921	115
261	20240118	143000	1358963885	921	921	921	921	72
262	20240118	142900	1358897573	921	922	923	921	4563
263	20240118	142800	1354687515	921	921	923	921	2478
264	20240118	142700	1352401591	921	921	921	921	355
265	20240118	142600	1352074636	921	921	921	921	57
266	20240118	142500	1352022139	920	922	923	920	867
267	20240118	142400	1351223547	922	923	923	922	45
268	20240118	142300	1351182056	922	922	922	922	15
269	20240118	142200	1351168226	922	922	922	922	407
270	20240118	142100	1350792972	923	922	923	922	15
271	20240118	142000	1350779139	923	922	923	922	183
272	20240118	141900	1350610250	922	921	922	921	39
273	20240118	141800	1350574315	921	920	921	920	183
274	20240118	141700	1350405779	921	921	921	921	20
275	20240118	141600	1350387359	920	920	920	920	0
276	20240118	141500	1350387359	920	920	920	920	79
277	20240118	141400	1350314679	921	921	921	920	301
278	20240118	141300	1350037736	920	921	921	920	126
279	20240118	141200	1349921695	920	920	920	920	0
280	20240118	141100	1349921695	920	920	920	920	975
281	20240118	141000	1349024695	920	920	921	920	3836
282	20240118	140900	1345495544	920	920	920	920	9
283	20240118	140800	1345487264	920	920	920	920	100
284	20240118	140700	1345395264	920	920	922	920	430
285	20240118	140600	1344999424	920	920	920	920	20
286	20240118	140500	1344981024	920	922	922	920	972
287	20240118	140400	1344085999	921	921	921	920	2226
288	20240118	140300	1342035858	921	920	921	920	5
289	20240118	140200	1342031255	921	921	921	919	1388
290	20240118	140100	1340754165	919	920	920	919	1838
291	20240118	140000	1339064971	918	919	919	918	102
292	20240118	135900	1338971236	918	919	919	918	294
293	20240118	135800	1338701054	918	918	918	918	101
294	20240118	135700	1338608336	918	917	918	917	394
295	20240118	135600	1338246648	917	917	917	917	9
296	20240118	135500	1338238395	916	917	917	916	7887
297	20240118	135400	1331006208	917	916	917	916	273
298	20240118	135300	1330756120	916	918	918	916	14533
299	20240118	135200	1317435468	918	919	919	918	11789
300	20240118	135100	1306608234	919	920	920	919	7941
301	20240118	135000	1299310055	920	923	923	920	15286
302	20240118	134900	1285239894	921	922	922	921	256
303	20240118	134800	1285003929	923	924	924	923	1277
304	20240118	134700	1283825245	923	924	924	923	141
305	20240118	134600	1283694996	923	923	923	923	26
306	20240118	134500	1283670998	923	923	923	923	18
307	20240118	134400	1283654384	923	923	923	922	1269
308	20240118	134300	1282483334	923	923	923	923	974
309	20240118	134200	1281584332	923	925	925	923	4778
310	20240118	134100	1277169549	924	925	925	924	333
311	20240118	134000	1276861570	925	925	925	925	42
312	20240118	133900	1276822720	925	926	928	924	8784
313	20240118	133800	1268692165	926	926	926	926	86
314	20240118	133700	1268612529	926	927	927	926	9497
315	20240118	133600	1259810223	928	928	932	928	139
316	20240118	133500	1259681223	927	933	933	927	9325
317	20240118	133400	1251011661	930	931	933	930	833
318	20240118	133300	1250236895	931	931	931	930	8376
319	20240118	133200	1242444640	931	932	933	931	11191
320	20240118	133100	1232014377	932	932	932	931	5024
321	20240118	133000	1227337009	934	934	934	934	12
322	20240118	132900	1227325801	934	933	934	931	8892
323	20240118	132800	1219038452	933	937	937	933	481
324	20240118	132700	1218589325	937	937	937	937	1
325	20240118	132600	1218588388	932	934	934	932	14511
326	20240118	132500	1205052298	935	935	935	935	5000
327	20240118	132400	1200377298	935	935	935	935	1
328	20240118	132300	1200376363	935	933	935	933	2631
329	20240118	132200	1197921560	933	935	935	933	3727
330	20240118	132100	1194441215	937	936	937	935	14570
331	20240118	132000	1180806069	936	936	936	936	50
332	20240118	131900	1180759269	935	936	936	935	1559
333	20240118	131800	1179300627	936	939	939	935	539
334	20240118	131700	1178795071	935	938	940	935	2071
335	20240118	131600	1176854000	939	939	943	939	3867
336	20240118	131500	1173220710	944	939	944	939	158
337	20240118	131400	1173072058	945	942	945	939	7869
338	20240118	131300	1165673897	940	942	942	940	26031
339	20240118	131200	1141156493	942	942	945	942	1609
340	20240118	131100	1139640531	945	943	945	942	3054
341	20240118	131000	1136760395	943	946	946	943	5984
342	20240118	130900	1131101252	946	940	946	940	14452
343	20240118	130800	1117455599	941	939	941	939	3462
344	20240118	130700	1114203153	940	940	940	940	4393
345	20240118	130600	1110073733	940	941	941	940	6593
346	20240118	130500	1103873603	941	946	946	941	64
347	20240118	130400	1103813370	945	945	945	940	3163
348	20240118	130300	1100824430	945	938	946	938	12008
349	20240118	130200	1089519062	938	943	943	938	12955
350	20240118	130100	1077355449	944	941	946	939	13963
351	20240118	130000	1064202757	941	946	947	940	21399
352	20240118	125900	1043994306	946	946	947	941	9285
353	20240118	125800	1035223851	947	938	947	937	32451
354	20240118	125700	1004687012	936	935	939	935	13572
355	20240118	125600	991972360	939	935	940	934	26137
356	20240118	125500	967447751	936	937	937	933	262
357	20240118	125400	967203133	933	936	938	933	5349
358	20240118	125300	962194402	937	936	939	933	4530
359	20240118	125200	957952460	933	939	939	933	3951
360	20240118	125100	954244472	933	930	939	930	21779
361	20240118	125000	933894669	930	930	937	926	12639
362	20240118	124900	922152726	926	930	930	926	1676
363	20240118	124800	920595142	930	930	930	926	169
364	20240118	124700	920438244	926	929	930	926	2577
365	20240118	124600	918042865	929	928	929	928	1309
366	20240118	124500	916827964	928	927	928	927	242
367	20240118	124400	916603578	927	927	927	926	1704
368	20240118	124300	915024973	927	927	927	926	8617
369	20240118	124200	907042252	927	927	927	927	1040
370	20240118	124100	906078172	926	926	926	926	398
371	20240118	124000	905709624	925	925	925	925	80
372	20240118	123900	905635624	925	928	928	925	41926
373	20240118	123800	866752125	928	928	929	928	1202
374	20240118	123700	865635649	929	928	929	928	77
375	20240118	123600	865564188	929	930	930	928	3968
376	20240118	123500	861876591	930	930	931	930	3016
377	20240118	123400	859071189	929	931	931	929	8
378	20240118	123300	859063743	929	929	929	929	6
379	20240118	123200	859058169	929	930	931	929	3739
380	20240118	123100	855582649	931	931	932	929	821
381	20240118	123000	854819085	931	931	932	931	1922
382	20240118	122900	853028446	931	930	931	930	7304
383	20240118	122800	846229413	931	929	931	927	9670
384	20240118	122700	837238707	927	927	928	927	1199
385	20240118	122600	836127056	927	927	929	927	799
386	20240118	122500	835386039	927	929	929	927	827
387	20240118	122400	834618018	927	927	929	924	17739
388	20240118	122300	818170616	924	923	927	923	15974
389	20240118	122200	803393910	923	920	923	920	382
390	20240118	122100	803041335	920	920	920	920	2
391	20240118	122000	803039495	924	924	924	924	500
392	20240118	121900	802577495	923	923	923	923	2634
393	20240118	121800	800146313	923	920	923	920	1042
394	20240118	121700	799185467	920	920	920	920	1117
395	20240118	121600	798157827	920	920	920	920	37
396	20240118	121500	798123787	920	919	920	919	811
397	20240118	121400	797377766	919	919	919	919	50
398	20240118	121300	797331816	919	920	920	919	590
399	20240118	121200	796789386	920	918	922	918	25
400	20240118	121100	796766395	917	923	923	917	13968
401	20240118	121000	783921475	920	923	923	920	3006
402	20240118	120900	781155909	920	920	923	920	3730
403	20240118	120800	777721582	922	923	924	921	2079
404	20240118	120700	775806658	923	922	923	920	3062
405	20240118	120600	772981688	922	922	922	920	109
406	20240118	120500	772881302	922	920	922	920	1571
407	20240118	120400	771435649	920	920	920	920	1297
408	20240118	120300	770242409	921	923	923	921	4043
409	20240118	120200	766518788	921	920	923	920	15
410	20240118	120100	766504978	920	921	923	920	5835
411	20240118	120000	761131610	922	922	924	920	33
412	20240118	115900	761101177	920	920	925	920	4126
413	20240118	115800	757291230	925	920	925	920	20
414	20240118	115700	757272790	920	921	924	920	7885
415	20240118	115600	750006211	921	920	924	920	7830
416	20240118	115500	742793144	920	923	924	920	5361
417	20240118	115400	737846069	924	924	924	924	0
418	20240118	115300	737846069	924	924	924	923	12429
419	20240118	115200	726362038	924	923	924	923	4486
420	20240118	115100	722220861	923	923	923	923	7
421	20240118	115000	722214400	922	922	922	922	431
422	20240118	114900	721817018	923	923	923	923	0
423	20240118	114800	721817018	923	923	923	923	4
424	20240118	114700	721813326	923	922	923	922	1089
425	20240118	114600	720808408	922	919	922	918	2610
426	20240118	114500	718407397	923	922	923	922	1719
427	20240118	114400	716822468	922	922	922	922	10
428	20240118	114300	716813248	922	922	922	917	630
429	20240118	114200	716232716	917	922	922	917	13886
430	20240118	114100	703436543	922	921	922	920	6118
431	20240118	114000	697802933	921	920	921	920	5
432	20240118	113900	697798332	920	920	921	920	3428
433	20240118	113800	694643647	920	920	920	920	1
434	20240118	113700	694642727	917	917	917	917	1309
435	20240118	113600	693442374	920	920	920	920	99
436	20240118	113500	693351294	920	920	920	920	18
437	20240118	113400	693334734	920	920	920	920	5
438	20240118	113300	693330134	920	920	920	920	2005
439	20240118	113200	691485534	916	919	920	916	1335
440	20240118	113100	690261004	916	920	920	916	119
441	20240118	113000	690151984	915	919	920	915	23687
442	20240118	112900	668435988	920	920	920	920	1563
443	20240118	112800	666998028	920	920	920	919	4666
444	20240118	112700	662705578	920	919	920	919	3431
445	20240118	112600	659549462	919	920	920	919	1598
446	20240118	112500	658079889	920	919	920	919	87
447	20240118	112400	657999853	918	920	920	918	5
448	20240118	112300	657995260	918	919	920	918	854
449	20240118	112200	657209586	920	919	920	919	720
450	20240118	112100	656547905	918	919	919	918	46
451	20240118	112000	656505656	918	919	920	918	754
452	20240118	111900	655812927	919	920	920	918	582
453	20240118	111800	655277984	920	919	920	918	292
454	20240118	111700	655009754	919	919	920	919	409
455	20240118	111600	654633873	919	919	920	919	731
456	20240118	111500	653962082	920	919	920	919	132
457	20240118	111400	653840773	919	919	919	919	5
458	20240118	111300	653836178	920	919	920	919	2069
459	20240118	111200	651933779	920	919	920	919	2071
460	20240118	111100	650030491	919	919	919	918	210
461	20240118	111000	649837606	918	918	919	917	5143
462	20240118	110900	645120138	917	917	917	917	1903
463	20240118	110800	643375087	917	917	917	917	15
464	20240118	110700	643361332	916	916	916	916	573
465	20240118	110600	642836464	918	917	918	916	4093
466	20240118	110500	639081907	916	916	916	915	13573
467	20240118	110400	626660996	916	916	916	915	1512
468	20240118	110300	625277505	915	915	915	915	54
469	20240118	110200	625228095	915	915	915	915	1996
470	20240118	110100	623401755	915	915	915	915	0
471	20240118	110000	623401755	915	913	915	913	448
472	20240118	105900	622992717	914	914	915	913	3194
473	20240118	105800	620073545	914	914	914	914	151
474	20240118	105700	619935531	914	914	914	914	778
475	20240118	105600	619224439	915	914	915	914	593
476	20240118	105500	618682055	914	914	914	914	57
477	20240118	105400	618629957	914	914	914	914	231
478	20240118	105300	618418823	914	915	915	914	545
479	20240118	105200	617920683	914	914	915	914	1623
480	20240118	105100	616435842	914	914	914	914	971
481	20240118	105000	615548348	914	914	914	914	5656
482	20240118	104900	610378764	914	914	914	914	1598
483	20240118	104800	608918192	915	916	916	915	1551
484	20240118	104700	607498978	915	915	915	915	1229
485	20240118	104600	606374443	914	914	914	914	1353
486	20240118	104500	605137801	914	914	914	914	1251
487	20240118	104400	603994387	914	915	915	914	752
488	20240118	104300	603307054	915	912	915	912	1023
489	20240118	104200	602373052	913	914	914	913	25781
490	20240118	104100	578828525	914	914	914	914	660
491	20240118	104000	578225285	914	914	914	914	1205
492	20240118	103900	577123915	914	914	914	914	11306
493	20240118	103800	566790231	914	915	915	914	1348
494	20240118	103700	565557265	915	915	916	915	8493
495	20240118	103600	557786167	915	915	915	915	2034
496	20240118	103500	555925057	915	916	916	915	7604
497	20240118	103400	548966851	914	914	914	914	4
498	20240118	103300	548963195	915	914	915	913	1105
499	20240118	103200	547952350	913	913	914	913	676
500	20240118	103100	547335161	913	914	914	913	1394
501	20240118	103000	546061954	914	914	914	913	3716
502	20240118	102900	542665537	914	913	914	913	15
503	20240118	102800	542651832	914	914	914	914	3
504	20240118	102700	542649090	914	912	914	912	760
505	20240118	102600	541955904	913	914	914	913	6348
506	20240118	102500	536159930	913	913	913	913	3
507	20240118	102400	536157191	915	915	915	915	1205
508	20240118	102300	535054616	916	916	916	914	9534
509	20240118	102200	526340474	917	917	917	914	11739
510	20240118	102100	515608318	915	916	917	915	2496
511	20240118	102000	513321128	916	915	916	915	330
512	20240118	101900	513018869	915	915	916	915	148
513	20240118	101800	512883444	915	915	916	915	11079
514	20240118	101700	502737859	915	916	916	915	5650
515	20240118	101600	497566313	916	915	916	915	724
516	20240118	101500	496903546	916	914	916	914	6243
517	20240118	101400	491186362	914	918	918	914	32712
518	20240118	101300	461240315	918	918	919	918	88
519	20240118	101200	461159530	919	918	920	918	7012
520	20240118	101100	454716858	920	917	920	916	2341
521	20240118	101000	452568718	920	920	920	915	1706
522	20240118	100900	451001259	915	920	920	915	2469
523	20240118	100800	448736683	916	916	920	916	17011
524	20240118	100700	433102014	915	914	918	914	793
525	20240118	100600	432377097	918	914	918	914	906
526	20240118	100500	431548961	914	918	919	914	5351
527	20240118	100400	426657318	918	918	918	914	6890
528	20240118	100300	420348818	917	919	919	916	2981
529	20240118	100200	417615398	918	918	919	917	1822
530	20240118	100100	415942794	919	917	919	917	2013
531	20240118	100000	414094998	918	917	918	917	2199
532	20240118	095900	412078010	917	917	918	916	23085
533	20240118	095800	390904933	917	917	917	916	1093
534	20240118	095700	389902706	914	915	917	914	14667
535	20240118	095600	376483371	915	915	917	915	1331
536	20240118	095500	375265504	916	915	916	915	72
537	20240118	095400	375199617	915	917	917	915	68
538	20240118	095300	375137317	915	918	918	915	8208
539	20240118	095200	367619216	917	917	918	917	7702
540	20240118	095100	360556474	917	916	917	916	3005
541	20240118	095000	357801056	916	917	917	916	13631
542	20240118	094900	345301796	917	915	917	915	11936
543	20240118	094800	334371095	915	913	915	913	5560
544	20240118	094700	329289387	914	913	914	913	11548
545	20240118	094600	318744443	913	912	914	911	8735
546	20240118	094500	310767908	914	914	914	914	0
547	20240118	094400	310767908	914	912	914	911	7310
548	20240118	094300	304108114	914	913	914	912	2806
549	20240118	094200	301547690	913	914	914	913	2872
550	20240118	094100	298924354	914	913	914	912	1874
551	20240118	094000	297215145	913	912	913	912	3193
552	20240118	093900	294301202	912	913	913	912	3615
553	20240118	093800	291004211	914	915	915	912	3186
554	20240118	093700	288097484	915	914	915	914	2118
555	20240118	093600	286161630	914	912	914	912	9385
556	20240118	093500	277589766	912	912	913	911	6120
557	20240118	093400	272011237	912	914	914	912	4837
558	20240118	093300	267596253	914	913	914	913	4171
559	20240118	093200	263786853	913	912	913	912	5269
560	20240118	093100	258979200	912	913	913	912	1312
561	20240118	093000	257781649	913	913	913	913	80
562	20240118	092900	257708609	913	912	913	910	25004
563	20240118	092800	234932781	913	914	914	912	3392
564	20240118	092700	231838986	914	914	916	914	10342
565	20240118	092600	222386074	914	913	914	913	1510
566	20240118	092500	221007422	913	913	913	913	9835
567	20240118	092400	212028067	913	913	913	913	157
568	20240118	092300	211884726	913	913	913	911	695
569	20240118	092200	211250864	913	908	913	908	5649
570	20240118	092100	206110930	908	909	909	907	12696
571	20240118	092000	194578212	909	912	913	908	9796
572	20240118	091900	185667924	910	913	914	910	9961
573	20240118	091800	176582494	913	917	917	913	1005
574	20240118	091700	175663614	917	918	918	914	1195
575	20240118	091600	174570748	918	914	918	914	6363
576	20240118	091500	168754954	915	917	918	915	16117
577	20240118	091400	153990131	916	914	917	914	6065
578	20240118	091300	148437232	914	913	914	910	5718
579	20240118	091200	143216481	910	908	912	908	11947
580	20240118	091100	132338709	908	908	913	908	5068
581	20240118	091000	127732162	913	909	913	907	19663
582	20240118	090900	109885078	911	909	911	909	8240
583	20240118	090800	102389227	910	910	911	909	1327
584	20240118	090700	101181757	909	913	913	909	38960
585	20240118	090600	65687307	915	915	916	914	6470
586	20240118	090500	59771273	915	915	915	915	700
587	20240118	090400	59130773	915	915	918	915	1782
588	20240118	090300	57497077	911	912	919	911	11042
589	20240118	090200	47436395	912	918	920	912	9608
590	20240118	090100	38623645	919	919	919	919	29
591	20240118	090000	38596994	920	908	920	908	42416