KissMeData/007460/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	185000	9613528394	970	970	970	970	123076
3	20240115	184900	9613528394	970	970	970	970	0
4	20240115	184800	9613528394	970	970	970	970	0
5	20240115	184700	9613528394	970	970	970	970	0
6	20240115	184600	9613528394	970	970	970	970	0
7	20240115	184500	9613528394	970	970	970	970	0
8	20240115	184400	9613528394	970	970	970	970	0
9	20240115	184300	9613528394	970	970	970	970	0
10	20240115	184200	9613528394	970	970	970	970	0
11	20240115	184100	9613528394	970	970	970	970	0
12	20240115	184000	9613528394	970	970	970	970	0
13	20240115	183900	9613528394	970	970	970	970	0
14	20240115	183800	9613528394	970	970	970	970	0
15	20240115	183700	9613528394	970	970	970	970	0
16	20240115	183600	9613528394	970	970	970	970	0
17	20240115	183500	9613528394	970	970	970	970	0
18	20240115	183400	9613528394	970	970	970	970	0
19	20240115	183300	9613528394	970	970	970	970	0
20	20240115	183200	9613528394	970	970	970	970	0
21	20240115	183100	9613528394	970	970	970	970	0
22	20240115	183000	9613528394	970	970	970	970	0
23	20240115	182900	9613528394	970	970	970	970	0
24	20240115	182800	9613528394	970	970	970	970	0
25	20240115	182700	9613528394	970	970	970	970	0
26	20240115	182600	9613528394	970	970	970	970	0
27	20240115	182500	9613528394	970	970	970	970	0
28	20240115	182400	9613528394	970	970	970	970	0
29	20240115	182300	9613528394	970	970	970	970	0
30	20240115	182200	9613528394	970	970	970	970	0
31	20240115	182100	9613528394	970	970	970	970	0
32	20240115	182000	9613528394	970	970	970	970	123076
33	20240115	181900	9613528394	970	970	970	970	0
34	20240115	181800	9613528394	970	970	970	970	0
35	20240115	181700	9613528394	970	970	970	970	0
36	20240115	181600	9613528394	970	970	970	970	0
37	20240115	181500	9613528394	970	970	970	970	0
38	20240115	181400	9613528394	970	970	970	970	0
39	20240115	181300	9613528394	970	970	970	970	0
40	20240115	181200	9613528394	970	970	970	970	0
41	20240115	181100	9613528394	970	970	970	970	0
42	20240115	181000	9613528394	970	970	970	970	0
43	20240115	180900	9613528394	970	970	970	970	0
44	20240115	180800	9613528394	970	970	970	970	0
45	20240115	180700	9613528394	970	970	970	970	0
46	20240115	180600	9613528394	970	970	970	970	0
47	20240115	180500	9613528394	970	970	970	970	0
48	20240115	180400	9613528394	970	970	970	970	0
49	20240115	180300	9613528394	970	970	970	970	0
50	20240115	180200	9613528394	970	970	970	970	0
51	20240115	180100	9613528394	970	970	970	970	0
52	20240115	180000	9613528394	970	970	970	970	0
53	20240115	175900	9613528394	970	970	970	970	0
54	20240115	175800	9613528394	970	970	970	970	0
55	20240115	175700	9613528394	970	970	970	970	0
56	20240115	175600	9613528394	970	970	970	970	0
57	20240115	175500	9613528394	970	970	970	970	0
58	20240115	175400	9613528394	970	970	970	970	0
59	20240115	175300	9613528394	970	970	970	970	0
60	20240115	175200	9613528394	970	970	970	970	0
61	20240115	175100	9613528394	970	970	970	970	0
62	20240115	175000	9613528394	970	970	970	970	123076
63	20240115	174900	9613528394	970	970	970	970	0
64	20240115	174800	9613528394	970	970	970	970	0
65	20240115	174700	9613528394	970	970	970	970	0
66	20240115	174600	9613528394	970	970	970	970	0
67	20240115	174500	9613528394	970	970	970	970	0
68	20240115	174400	9613528394	970	970	970	970	0
69	20240115	174300	9613528394	970	970	970	970	0
70	20240115	174200	9613528394	970	970	970	970	0
71	20240115	174100	9613528394	970	970	970	970	0
72	20240115	174000	9613528394	970	970	970	970	0
73	20240115	173900	9613528394	970	970	970	970	0
74	20240115	173800	9613528394	970	970	970	970	0
75	20240115	173700	9613528394	970	970	970	970	0
76	20240115	173600	9613528394	970	970	970	970	0
77	20240115	173500	9613528394	970	970	970	970	0
78	20240115	173400	9613528394	970	970	970	970	0
79	20240115	173300	9613528394	970	970	970	970	0
80	20240115	173200	9613528394	970	970	970	970	0
81	20240115	173100	9613528394	970	970	970	970	0
82	20240115	173000	9613528394	970	970	970	970	0
83	20240115	172900	9613528394	970	970	970	970	0
84	20240115	172800	9613528394	970	970	970	970	0
85	20240115	172700	9613528394	970	970	970	970	0
86	20240115	172600	9613528394	970	970	970	970	0
87	20240115	172500	9613528394	970	970	970	970	0
88	20240115	172400	9613528394	970	970	970	970	0
89	20240115	172300	9613528394	970	970	970	970	0
90	20240115	172200	9613528394	970	970	970	970	0
91	20240115	172100	9613528394	970	970	970	970	0
92	20240115	172000	9613528394	970	970	970	970	123076
93	20240115	171900	9613528394	970	970	970	970	0
94	20240115	171800	9613528394	970	970	970	970	0
95	20240115	171700	9613528394	970	970	970	970	0
96	20240115	171600	9613528394	970	970	970	970	0
97	20240115	171500	9613528394	970	970	970	970	0
98	20240115	171400	9613528394	970	970	970	970	0
99	20240115	171300	9613528394	970	970	970	970	0
100	20240115	171200	9613528394	970	970	970	970	0
101	20240115	171100	9613528394	970	970	970	970	0
102	20240115	171000	9613528394	970	970	970	970	0
103	20240115	170900	9613528394	970	970	970	970	0
104	20240115	170800	9613528394	970	970	970	970	0
105	20240115	170700	9613528394	970	970	970	970	0
106	20240115	170600	9613528394	970	970	970	970	0
107	20240115	170500	9613528394	970	970	970	970	0
108	20240115	170400	9613528394	970	970	970	970	0
109	20240115	170300	9613528394	970	970	970	970	0
110	20240115	170200	9613528394	970	970	970	970	0
111	20240115	170100	9613528394	970	970	970	970	0
112	20240115	170000	9613528394	970	970	970	970	0
113	20240115	165900	9613528394	970	970	970	970	0
114	20240115	165800	9613528394	970	970	970	970	0
115	20240115	165700	9613528394	970	970	970	970	0
116	20240115	165600	9613528394	970	970	970	970	0
117	20240115	165500	9613528394	970	970	970	970	0
118	20240115	165400	9613528394	970	970	970	970	0
119	20240115	165300	9613528394	970	970	970	970	0
120	20240115	165200	9613528394	970	970	970	970	0
121	20240115	165100	9613528394	970	970	970	970	0
122	20240115	165000	9613528394	970	970	970	970	123076
123	20240115	164900	9613528394	970	970	970	970	0
124	20240115	164800	9613528394	970	970	970	970	0
125	20240115	164700	9613528394	970	970	970	970	0
126	20240115	164600	9613528394	970	970	970	970	0
127	20240115	164500	9613528394	970	970	970	970	0
128	20240115	164400	9613528394	970	970	970	970	0
129	20240115	164300	9613528394	970	970	970	970	0
130	20240115	164200	9613528394	970	970	970	970	0
131	20240115	164100	9613528394	970	970	970	970	0
132	20240115	164000	9613528394	970	970	970	970	0
133	20240115	163900	9613528394	970	970	970	970	0
134	20240115	163800	9613528394	970	970	970	970	0
135	20240115	163700	9613528394	970	970	970	970	0
136	20240115	163600	9613528394	970	970	970	970	0
137	20240115	163500	9613528394	970	970	970	970	0
138	20240115	163400	9613528394	970	970	970	970	0
139	20240115	163300	9613528394	970	970	970	970	0
140	20240115	163200	9613528394	970	970	970	970	0
141	20240115	163100	9613528394	970	970	970	970	0
142	20240115	163000	9613528394	970	970	970	970	0
143	20240115	162900	9613528394	970	970	970	970	0
144	20240115	162800	9613528394	970	970	970	970	0
145	20240115	162700	9613528394	970	970	970	970	0
146	20240115	162600	9613528394	970	970	970	970	0
147	20240115	162500	9613528394	970	970	970	970	0
148	20240115	162400	9613528394	970	970	970	970	0
149	20240115	162300	9613528394	970	970	970	970	0
150	20240115	162200	9613528394	970	970	970	970	0
151	20240115	162100	9613528394	970	970	970	970	0
152	20240115	162000	9613528394	970	970	970	970	123076
153	20240115	161900	9613528394	970	970	970	970	0
154	20240115	161800	9613528394	970	970	970	970	0
155	20240115	161700	9613528394	970	970	970	970	0
156	20240115	161600	9613528394	970	970	970	970	0
157	20240115	161500	9613528394	970	970	970	970	0
158	20240115	161400	9613528394	970	970	970	970	0
159	20240115	161300	9613528394	970	970	970	970	0
160	20240115	161200	9613528394	970	970	970	970	0
161	20240115	161100	9613528394	970	970	970	970	0
162	20240115	161000	9613528394	970	970	970	970	0
163	20240115	160900	9613528394	970	970	970	970	0
164	20240115	160800	9613528394	970	970	970	970	0
165	20240115	160700	9613528394	970	970	970	970	0
166	20240115	160600	9613528394	970	970	970	970	0
167	20240115	160500	9613528394	970	970	970	970	0
168	20240115	160400	9613528394	970	970	970	970	0
169	20240115	160300	9613528394	970	970	970	970	0
170	20240115	160200	9613528394	970	970	970	970	0
171	20240115	160100	9613528394	970	970	970	970	0
172	20240115	160000	9613528394	970	970	970	970	0
173	20240115	155900	9613528394	970	970	970	970	0
174	20240115	155800	9613528394	970	970	970	970	0
175	20240115	155700	9613528394	970	970	970	970	0
176	20240115	155600	9613528394	970	970	970	970	0
177	20240115	155500	9613528394	970	970	970	970	0
178	20240115	155400	9613528394	970	970	970	970	0
179	20240115	155300	9613528394	970	970	970	970	0
180	20240115	155200	9613528394	970	970	970	970	0
181	20240115	155100	9613528394	970	970	970	970	0
182	20240115	155000	9613528394	970	970	970	970	123076
183	20240115	154900	9613528394	970	970	970	970	0
184	20240115	154800	9613528394	970	970	970	970	0
185	20240115	154700	9613528394	970	970	970	970	0
186	20240115	154600	9613528394	970	970	970	970	0
187	20240115	154500	9613528394	970	970	970	970	0
188	20240115	154400	9613528394	970	970	970	970	0
189	20240115	154300	9613528394	970	970	970	970	0
190	20240115	154200	9613528394	970	970	970	970	0
191	20240115	154100	9613528394	970	970	970	970	0
192	20240115	154000	9613528394	970	970	970	970	0
193	20240115	153900	9613528394	970	970	970	970	0
194	20240115	153800	9613528394	970	970	970	970	0
195	20240115	153700	9613528394	970	970	970	970	0
196	20240115	153600	9613528394	970	970	970	970	0
197	20240115	153500	9613528394	970	970	970	970	0
198	20240115	153400	9613528394	970	970	970	970	0
199	20240115	153300	9613528394	970	970	970	970	0
200	20240115	153200	9613528394	970	970	970	970	0
201	20240115	153100	9613528394	970	970	970	970	0
202	20240115	153000	9613528394	970	970	970	970	123076
203	20240115	152900	9494144674	970	970	970	970	0
204	20240115	152800	9494144674	970	970	970	970	0
205	20240115	152700	9494144674	970	970	970	970	0
206	20240115	152600	9494144674	970	970	970	970	0
207	20240115	152500	9494144674	970	970	970	970	0
208	20240115	152400	9494144674	970	970	970	970	0
209	20240115	152300	9494144674	970	970	970	970	0
210	20240115	152200	9494144674	970	970	970	970	0
211	20240115	152100	9494144674	970	970	970	970	0
212	20240115	152000	9494144674	970	970	970	970	0
213	20240115	151900	9494144674	970	970	970	969	14929
214	20240115	151800	9479667423	970	972	972	969	29040
215	20240115	151700	9451510109	969	972	972	969	29831
216	20240115	151600	9422579278	972	971	972	969	47854
217	20240115	151500	9376157292	971	971	971	970	82941
218	20240115	151400	9295697903	971	972	972	970	75424
219	20240115	151300	9222460967	972	973	973	971	32128
220	20240115	151200	9191242224	973	974	974	972	10604
221	20240115	151100	9180925269	973	974	975	973	2113
222	20240115	151000	9178867195	974	974	975	973	54876
223	20240115	150900	9125419485	974	974	974	973	11469
224	20240115	150800	9114254507	974	975	975	973	46062
225	20240115	150700	9069410871	974	976	976	974	41126
226	20240115	150600	9029317776	976	977	977	975	33784
227	20240115	150500	8996355447	977	977	977	976	6967
228	20240115	150400	8989552291	977	977	978	976	11665
229	20240115	150300	8978166512	978	978	978	978	310
230	20240115	150200	8977863332	977	977	978	976	32274
231	20240115	150100	8946351925	977	977	977	976	14593
232	20240115	150000	8932105117	977	979	979	976	4902
233	20240115	145900	8927316479	979	976	979	976	21743
234	20240115	145800	8906073785	976	978	978	976	6254
235	20240115	145700	8899964242	978	979	979	978	6139
236	20240115	145600	8893960155	979	979	980	977	28850
237	20240115	145500	8865745176	980	981	981	980	7481
238	20240115	145400	8858413793	980	981	981	980	286
239	20240115	145300	8858133228	981	981	982	981	4720
240	20240115	145200	8853502905	982	980	982	980	13417
241	20240115	145100	8840339647	980	980	981	979	7231
242	20240115	145000	8833252916	979	980	980	978	3631
243	20240115	144900	8829698977	979	980	980	979	425
244	20240115	144800	8829282499	980	980	980	979	2011
245	20240115	144700	8827312728	979	979	979	978	4297
246	20240115	144600	8823106708	980	980	980	980	22
247	20240115	144500	8823085148	980	978	980	978	1117
248	20240115	144400	8821992712	980	980	980	980	4551
249	20240115	144300	8817532732	981	981	981	980	7087
250	20240115	144200	8810582217	980	978	981	978	16791
251	20240115	144100	8794122415	979	977	979	977	4571
252	20240115	144000	8789653684	978	978	979	978	3855
253	20240115	143900	8785883492	978	977	980	977	1392
254	20240115	143800	8784522254	980	979	980	976	8545
255	20240115	143700	8776170481	978	978	980	978	3235
256	20240115	143600	8773003798	979	977	979	977	5717
257	20240115	143500	8767417824	978	977	979	977	7800
258	20240115	143400	8759793247	977	978	978	977	12217
259	20240115	143300	8747857232	978	979	979	978	10558
260	20240115	143200	8737531314	979	981	981	979	2460
261	20240115	143100	8735122560	981	979	981	979	5242
262	20240115	143000	8729986462	979	979	980	978	11998
263	20240115	142900	8718244792	979	980	982	979	3023
264	20240115	142800	8715284971	982	981	982	979	3150
265	20240115	142700	8712193207	982	981	982	978	26420
266	20240115	142600	8686280288	979	980	980	978	15969
267	20240115	142500	8670635951	980	980	980	980	4516
268	20240115	142400	8666210271	981	979	981	979	21348
269	20240115	142300	8645302460	979	978	980	977	5578
270	20240115	142200	8639843105	978	978	979	977	70984
271	20240115	142100	8570439826	979	979	980	978	1297
272	20240115	142000	8569170806	979	979	980	979	544
273	20240115	141900	8568638209	979	979	981	979	14877
274	20240115	141800	8554073624	981	979	981	978	7917
275	20240115	141700	8546326593	978	981	981	978	7781
276	20240115	141600	8538711209	979	978	982	978	2698
277	20240115	141500	8536069668	978	983	984	978	92663
278	20240115	141400	8445251457	984	983	984	983	1886
279	20240115	141300	8443396688	984	982	984	982	38258
280	20240115	141200	8405801505	983	981	983	981	6523
281	20240115	141100	8399395992	982	982	983	981	8971
282	20240115	141000	8390591736	983	982	984	980	14771
283	20240115	140900	8376076066	984	980	984	980	23639
284	20240115	140800	8352859605	982	980	982	979	44277
285	20240115	140700	8309438230	979	980	980	979	1528
286	20240115	140600	8307942140	980	980	980	979	5170
287	20240115	140500	8302875776	980	980	980	979	2152
288	20240115	140400	8300767340	982	982	982	979	6245
289	20240115	140300	8294649710	980	980	982	979	4899
290	20240115	140200	8289848142	982	981	982	979	13131
291	20240115	140100	8276959280	981	981	981	981	312
292	20240115	140000	8276653208	981	981	982	978	4146
293	20240115	135900	8272586985	982	979	982	978	10011
294	20240115	135800	8262787282	979	979	979	978	9323
295	20240115	135700	8253665994	978	977	979	977	17551
296	20240115	135600	8236512179	977	978	978	977	10960
297	20240115	135500	8225804101	978	979	979	978	6208
298	20240115	135400	8219732491	979	979	979	978	2520
299	20240115	135300	8217267577	978	977	978	976	7696
300	20240115	135200	8209745228	979	979	980	977	3101
301	20240115	135100	8206713052	979	978	979	977	2952
302	20240115	135000	8203826801	978	977	978	976	12856
303	20240115	134900	8191255721	977	978	979	976	28676
304	20240115	134800	8163217024	978	979	980	978	33925
305	20240115	134700	8130008388	980	980	980	979	9251
306	20240115	134600	8120948436	979	982	983	979	33850
307	20240115	134500	8087749138	982	981	983	981	2294
308	20240115	134400	8085497263	983	979	983	978	6569
309	20240115	134300	8079046571	982	983	983	978	4096
310	20240115	134200	8075036214	983	983	983	979	6090
311	20240115	134100	8069067401	980	980	984	978	6672
312	20240115	134000	8062513178	980	979	981	978	5502
313	20240115	133900	8057127307	979	981	981	977	22574
314	20240115	133800	8035052022	981	980	981	979	1231
315	20240115	133700	8033846057	981	979	981	979	13505
316	20240115	133600	8020622557	979	980	981	979	1154
317	20240115	133500	8019491638	981	980	981	980	4316
318	20240115	133400	8015261486	979	980	981	979	9030
319	20240115	133300	8006417935	980	983	983	979	14354
320	20240115	133200	7992343746	984	982	984	982	2333
321	20240115	133100	7990051511	982	982	982	981	1722
322	20240115	133000	7988360509	982	982	983	981	2220
323	20240115	132900	7986180464	982	982	982	982	1761
324	20240115	132800	7984451162	982	981	982	981	4377
325	20240115	132700	7980157232	981	982	983	981	871
326	20240115	132600	7979301964	983	983	986	981	12029
327	20240115	132500	7967453391	980	982	983	980	8545
328	20240115	132400	7959065011	982	982	982	981	625
329	20240115	132300	7958451783	982	979	982	979	2239
330	20240115	132200	7956258509	979	980	980	979	7402
331	20240115	132100	7949008079	980	982	982	979	3322
332	20240115	132000	7945750911	981	981	982	980	10051
333	20240115	131900	7935890496	981	981	981	980	4149
334	20240115	131800	7931820942	981	980	981	979	9963
335	20240115	131700	7922056088	980	981	981	979	9481
336	20240115	131600	7912763870	981	981	981	980	2792
337	20240115	131500	7910025670	981	979	981	977	3506
338	20240115	131400	7906592929	979	976	979	976	4935
339	20240115	131300	7901766810	977	976	977	975	14664
340	20240115	131200	7887454984	976	977	978	975	27990
341	20240115	131100	7860154669	977	977	977	975	18232
342	20240115	131000	7842361404	975	980	980	975	31914
343	20240115	130900	7811185887	981	983	983	980	9559
344	20240115	130800	7801810096	982	981	982	981	2706
345	20240115	130700	7799152917	981	981	982	980	17402
346	20240115	130600	7782084291	981	983	985	980	78796
347	20240115	130500	7704765653	984	985	987	984	15503
348	20240115	130400	7689507179	985	985	986	985	6166
349	20240115	130300	7683433278	986	988	988	984	58186
350	20240115	130200	7626010368	988	990	990	988	1346
351	20240115	130100	7624678085	990	989	990	988	15346
352	20240115	130000	7609498528	989	988	990	988	587
353	20240115	125900	7608917431	988	987	989	987	3314
354	20240115	125800	7605643817	987	990	990	987	50363
355	20240115	125700	7555894465	990	991	992	990	14222
356	20240115	125600	7541811673	992	992	992	992	7601
357	20240115	125500	7534271481	991	992	993	991	6402
358	20240115	125400	7527921423	993	993	994	993	2987
359	20240115	125300	7524954980	994	994	994	993	1345
360	20240115	125200	7523618063	994	993	994	993	1530
361	20240115	125100	7522097709	991	993	994	991	4616
362	20240115	125000	7517519421	992	990	992	990	35135
363	20240115	124900	7482727949	990	990	990	989	3681
364	20240115	124800	7479083776	989	989	990	989	3411
365	20240115	124700	7475708362	989	989	990	989	7257
366	20240115	124600	7468531169	990	990	990	989	4534
367	20240115	124500	7464045091	990	990	990	989	4520
368	20240115	124400	7459570904	990	991	992	989	22379
369	20240115	124300	7437398480	991	993	993	991	6807
370	20240115	124200	7430645041	993	992	993	992	2088
371	20240115	124100	7428572933	993	992	993	989	9412
372	20240115	124000	7419254485	989	990	991	989	10932
373	20240115	123900	7408438309	989	990	990	989	1289
374	20240115	123800	7407162219	990	990	990	989	1855
375	20240115	123700	7405326481	989	989	990	989	1937
376	20240115	123600	7403409162	989	992	992	988	33093
377	20240115	123500	7370650506	992	992	992	991	24087
378	20240115	123400	7346756214	992	992	992	991	581
379	20240115	123300	7346180076	990	993	993	990	26743
380	20240115	123200	7319660888	993	995	995	989	64831
381	20240115	123100	7255423433	994	997	999	994	48642
382	20240115	123000	7207003172	996	1000	1000	996	9078
383	20240115	122900	7197945390	999	1000	1000	998	6093
384	20240115	122800	7191857522	1000	1000	1001	1000	1059
385	20240115	122700	7190798179	1000	1002	1002	1000	10301
386	20240115	122600	7180486779	1002	1002	1002	1001	1967
387	20240115	122500	7178516285	1002	1002	1002	1002	1460
388	20240115	122400	7177053365	1002	1001	1002	1001	641
389	20240115	122300	7176411292	1000	999	1000	999	303
390	20240115	122200	7176108294	999	996	1001	996	6874
391	20240115	122100	7169230866	1000	999	1000	996	17737
392	20240115	122000	7151528949	999	999	999	998	904
393	20240115	121900	7150625865	999	999	1000	998	33457
394	20240115	121800	7117194949	999	1000	1000	997	1981
395	20240115	121700	7115217397	1000	999	1000	998	17559
396	20240115	121600	7097678148	1000	1000	1000	999	5270
397	20240115	121500	7092410678	1000	999	1000	999	6054
398	20240115	121400	7086361471	999	1000	1000	999	1722
399	20240115	121300	7084640745	999	1002	1002	999	4690
400	20240115	121200	7079950332	1001	1001	1001	1000	2589
401	20240115	121100	7077358915	1002	1000	1003	1000	1304
402	20240115	121000	7076052411	1003	1002	1003	1000	4838
403	20240115	120900	7071204922	1001	1002	1002	1000	651
404	20240115	120800	7070553042	1002	1001	1002	1001	1669
405	20240115	120700	7068882255	1001	1001	1001	1001	1706
406	20240115	120600	7067174549	1001	1000	1003	1000	956
407	20240115	120500	7066216993	1000	1000	1003	1000	1140
408	20240115	120400	7065076090	996	1004	1005	996	38423
409	20240115	120300	7026663757	1005	1007	1007	1005	10796
410	20240115	120200	7015813133	1006	1008	1008	1006	3699
411	20240115	120100	7012091593	1008	1008	1009	1007	10383
412	20240115	120000	7001628041	1007	1008	1008	1007	611
413	20240115	115900	7001012453	1008	1008	1008	1006	7367
414	20240115	115800	6993597995	1007	1008	1008	1007	324
415	20240115	115700	6993271423	1006	1008	1008	1005	5137
416	20240115	115600	6988105212	1008	1004	1008	1004	2720
417	20240115	115500	6985370116	1003	1005	1005	1003	1253
418	20240115	115400	6984111775	1005	1006	1009	1005	8318
419	20240115	115300	6975742957	1010	1008	1010	1006	5671
420	20240115	115200	6970032895	1008	1008	1010	1006	11628
421	20240115	115100	6958311860	1010	1010	1010	1007	866
422	20240115	115000	6957438664	1010	1011	1012	1009	48441
423	20240115	114900	6908507189	1011	1010	1011	1009	19563
424	20240115	114800	6888747403	1009	1010	1010	1003	7002
425	20240115	114700	6881689968	1010	1006	1011	1006	7120
426	20240115	114600	6874501725	1006	1008	1011	1006	32081
427	20240115	114500	6842151489	1008	1005	1008	1004	5478
428	20240115	114400	6836641354	1004	1004	1004	1003	2462
429	20240115	114300	6834169518	1004	999	1004	999	28746
430	20240115	114200	6805404661	999	998	999	997	3682
431	20240115	114100	6801727817	997	999	1000	997	10768
432	20240115	114000	6790984963	999	999	1001	999	6062
433	20240115	113900	6784925566	999	999	999	998	1968
434	20240115	113800	6782959734	1002	1001	1002	998	20799
435	20240115	113700	6762162962	1002	1001	1002	1001	1580
436	20240115	113600	6760581381	1002	1001	1002	1000	4296
437	20240115	113500	6756282932	1001	1001	1002	1000	5129
438	20240115	113400	6751150309	1001	1002	1002	1001	3815
439	20240115	113300	6747328692	1002	1003	1003	1002	916
440	20240115	113200	6746410258	1002	1004	1004	1001	3465
441	20240115	113100	6742940936	1001	1003	1004	1001	6443
442	20240115	113000	6736481328	1004	1004	1004	1001	2086
443	20240115	112900	6734389473	1004	1003	1004	1003	1820
444	20240115	112800	6732562706	1003	1003	1003	1002	1711
445	20240115	112700	6730846706	1002	1003	1003	1001	9043
446	20240115	112600	6721783074	1002	1001	1003	1001	2864
447	20240115	112500	6718914437	1001	1004	1004	1001	3523
448	20240115	112400	6715379348	1004	1003	1004	1003	462
449	20240115	112300	6714915659	1003	1000	1003	1000	33315
450	20240115	112200	6681557986	1001	1004	1004	1000	34467
451	20240115	112100	6647014437	1004	1005	1006	1004	9354
452	20240115	112000	6637613378	1005	1006	1007	1005	5545
453	20240115	111900	6632031822	1007	1006	1008	1006	3824
454	20240115	111800	6628183464	1007	1005	1008	1005	3058
455	20240115	111700	6625105701	1006	1004	1006	1003	2695
456	20240115	111600	6622400802	1004	1003	1004	1003	1552
457	20240115	111500	6620843845	1004	1006	1007	1004	10256
458	20240115	111400	6610528405	1008	1007	1008	1006	2081
459	20240115	111300	6608434119	1006	1004	1006	1004	2038
460	20240115	111200	6606385919	1005	1005	1009	1005	3687
461	20240115	111100	6602679156	1009	1003	1009	1002	2009
462	20240115	111000	6600663633	1002	1005	1005	1002	3331
463	20240115	110900	6597322288	1005	1010	1010	1005	15362
464	20240115	110800	6581851105	1010	1010	1012	1010	14325
465	20240115	110700	6567380660	1010	1009	1010	1008	4919
466	20240115	110600	6562415071	1009	1001	1009	1001	33833
467	20240115	110500	6528398424	1001	1005	1006	1001	7674
468	20240115	110400	6520697601	1005	1007	1007	1005	3879
469	20240115	110300	6516795475	1007	1007	1007	999	20140
470	20240115	110200	6496654686	1001	1009	1009	1001	14327
471	20240115	110100	6482232918	1009	1002	1009	1002	9762
472	20240115	110000	6472421968	1002	998	1002	998	18648
473	20240115	105900	6453772046	997	1001	1001	997	5365
474	20240115	105800	6448422546	997	1005	1005	997	7134
475	20240115	105700	6441288438	1000	1002	1005	1000	8546
476	20240115	105600	6432740376	1000	1007	1010	1000	18974
477	20240115	105500	6413681163	1007	1007	1008	1005	6623
478	20240115	105400	6407015976	1007	1005	1010	1005	17626
479	20240115	105300	6389275922	1003	1005	1005	1003	4622
480	20240115	105200	6384636472	1005	1004	1006	1004	14996
481	20240115	105100	6369554896	1004	1004	1005	1003	3599
482	20240115	105000	6365941591	1005	1002	1005	1002	3013
483	20240115	104900	6362922334	1000	1009	1009	1000	7056
484	20240115	104800	6355820237	1006	1005	1009	993	24333
485	20240115	104700	6331461642	1005	999	1009	999	60845
486	20240115	104600	6270423711	999	999	1000	999	2612
487	20240115	104500	6267812615	999	1000	1000	991	35414
488	20240115	104400	6232586073	1000	999	1000	999	4045
489	20240115	104300	6228545111	997	998	999	997	3077
490	20240115	104200	6225472311	999	1000	1000	996	4845
491	20240115	104100	6220628257	1000	1001	1001	1000	7724
492	20240115	104000	6212903893	995	1001	1001	991	16151
493	20240115	103900	6196837120	1001	993	1001	993	48127
494	20240115	103800	6148806139	991	993	995	991	17271
495	20240115	103700	6131676454	993	995	995	993	2650
496	20240115	103600	6129044768	995	993	995	993	5879
497	20240115	103500	6123201748	992	995	995	992	5485
498	20240115	103400	6117749016	995	995	995	994	7312
499	20240115	103300	6110474801	998	995	999	994	9135
500	20240115	103200	6101377857	995	994	995	992	20839
501	20240115	103100	6080666443	994	994	994	992	11191
502	20240115	103000	6069551099	993	998	998	993	12905
503	20240115	102900	6056713219	998	998	999	997	8613
504	20240115	102800	6048114823	998	1000	1001	998	8825
505	20240115	102700	6039296490	1004	1002	1004	1000	12215
506	20240115	102600	6027049668	1002	999	1005	999	82018
507	20240115	102500	5945044256	999	997	1004	995	37117
508	20240115	102400	5907960036	997	995	1002	993	48860
509	20240115	102300	5859176368	996	995	997	993	7185
510	20240115	102200	5852021736	995	996	997	995	12981
511	20240115	102100	5839089651	996	991	997	990	25368
512	20240115	102000	5813875280	990	993	994	990	6763
513	20240115	101900	5807165544	990	992	993	989	16744
514	20240115	101800	5790582019	991	994	994	991	9694
515	20240115	101700	5780954150	994	991	994	991	12480
516	20240115	101600	5768560279	991	991	993	989	14542
517	20240115	101500	5754135282	991	994	994	989	5003
518	20240115	101400	5749180087	994	985	996	985	56080
519	20240115	101300	5693506168	985	984	985	983	38930
520	20240115	101200	5655186841	984	983	984	982	47436
521	20240115	101100	5608540982	983	981	983	979	19671
522	20240115	101000	5589252258	980	977	980	975	10272
523	20240115	100900	5579215318	975	977	979	974	79970
524	20240115	100800	5501107526	979	981	982	977	78136
525	20240115	100700	5424572077	981	981	982	980	23714
526	20240115	100600	5401301750	982	981	982	980	12176
527	20240115	100500	5389356840	981	986	987	980	71133
528	20240115	100400	5319399876	986	982	986	982	18913
529	20240115	100300	5300776913	980	978	982	977	44074
530	20240115	100200	5257637177	978	978	978	977	19477
531	20240115	100100	5238599295	979	977	979	974	29991
532	20240115	100000	5209299138	977	977	978	971	97148
533	20240115	095900	5114565352	978	984	984	977	64260
534	20240115	095800	5051547567	984	985	985	983	29084
535	20240115	095700	5022934355	985	985	985	983	9348
536	20240115	095600	5013736732	984	989	990	984	61688
537	20240115	095500	4952882717	989	988	990	986	21911
538	20240115	095400	4931254133	987	991	994	987	54879
539	20240115	095300	4876870980	992	992	992	990	16081
540	20240115	095200	4860927732	994	991	994	990	26289
541	20240115	095100	4834827430	991	987	991	987	30864
542	20240115	095000	4804274316	987	986	987	985	14944
543	20240115	094900	4789534108	986	984	986	982	29662
544	20240115	094800	4760339592	985	986	987	984	23521
545	20240115	094700	4737168429	987	992	992	985	105724
546	20240115	094600	4632631584	992	994	996	992	85323
547	20240115	094500	4547893174	994	995	996	994	21056
548	20240115	094400	4526927266	996	997	997	994	28552
549	20240115	094300	4498513289	997	996	999	996	15147
550	20240115	094200	4483419237	996	996	996	993	23883
551	20240115	094100	4459668989	996	1001	1001	993	86488
552	20240115	094000	4373415884	1001	1002	1003	998	41374
553	20240115	093900	4332037006	1001	998	1004	997	56217
554	20240115	093800	4275828170	998	1005	1005	997	85125
555	20240115	093700	4190736191	1005	1003	1006	1002	28246
556	20240115	093600	4162401917	1002	1000	1009	1000	44057
557	20240115	093500	4118242294	1000	1005	1005	999	38906
558	20240115	093400	4079282744	1005	1002	1005	998	104628
559	20240115	093300	3974678017	1002	1015	1015	1002	92447
560	20240115	093200	3881642295	1013	1011	1016	1008	45635
561	20240115	093100	3835458769	1012	1016	1016	1010	29203
562	20240115	093000	3805932435	1016	1023	1023	1012	18760
563	20240115	092900	3786867513	1023	1020	1024	1013	36646
564	20240115	092800	3749608599	1021	1023	1031	1021	57916
565	20240115	092700	3690240723	1024	1024	1031	1022	22334
566	20240115	092600	3667346953	1024	1033	1033	1024	75536
567	20240115	092500	3589661708	1029	1025	1033	1022	93542
568	20240115	092400	3493544948	1024	1007	1026	1006	89128
569	20240115	092300	3402945036	1013	1016	1016	1006	62764
570	20240115	092200	3339454499	1016	1019	1019	1014	54053
571	20240115	092100	3284525199	1020	1027	1028	1017	84791
572	20240115	092000	3197798682	1026	1016	1027	1016	91707
573	20240115	091900	3104113170	1019	1014	1019	1014	48450
574	20240115	091800	3054876278	1014	1013	1014	1013	49861
575	20240115	091700	3004352428	1013	1008	1013	1007	42101
576	20240115	091600	2961859564	1008	1008	1008	1004	33915
577	20240115	091500	2927747454	1006	1005	1006	1003	21132
578	20240115	091400	2906502075	1003	1009	1009	1003	18908
579	20240115	091300	2887487123	1007	1003	1012	1003	61403
580	20240115	091200	2825529940	1006	1005	1007	998	79182
581	20240115	091100	2746076662	1005	999	1006	999	79546
582	20240115	091000	2666327418	1000	1000	1002	996	52399
583	20240115	090900	2613924843	1000	989	1000	987	124442
584	20240115	090800	2490312739	991	999	1005	990	146407
585	20240115	090700	2344194166	999	1017	1018	994	159156
586	20240115	090600	2184592765	1009	988	1020	980	435202
587	20240115	090500	1750886843	988	990	995	982	138755
588	20240115	090400	1613649512	994	986	997	982	344485
589	20240115	090300	1272775929	986	962	988	959	341778
590	20240115	090200	940869854	969	960	990	958	976779
591	20240115	090100	0	1118	1118	1118	1118	0
592	20240115	090000	0	1118	1118	1118	1118	0