KissMeData/007460/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	185000	1973523774	914	914	914	914	54801
3	20240117	184900	1973523774	914	914	914	914	0
4	20240117	184800	1973523774	914	914	914	914	0
5	20240117	184700	1973523774	914	914	914	914	0
6	20240117	184600	1973523774	914	914	914	914	0
7	20240117	184500	1973523774	914	914	914	914	0
8	20240117	184400	1973523774	914	914	914	914	0
9	20240117	184300	1973523774	914	914	914	914	0
10	20240117	184200	1973523774	914	914	914	914	0
11	20240117	184100	1973523774	914	914	914	914	0
12	20240117	184000	1973523774	914	914	914	914	0
13	20240117	183900	1973523774	914	914	914	914	0
14	20240117	183800	1973523774	914	914	914	914	0
15	20240117	183700	1973523774	914	914	914	914	0
16	20240117	183600	1973523774	914	914	914	914	0
17	20240117	183500	1973523774	914	914	914	914	0
18	20240117	183400	1973523774	914	914	914	914	0
19	20240117	183300	1973523774	914	914	914	914	0
20	20240117	183200	1973523774	914	914	914	914	0
21	20240117	183100	1973523774	914	914	914	914	0
22	20240117	183000	1973523774	914	914	914	914	0
23	20240117	182900	1973523774	914	914	914	914	0
24	20240117	182800	1973523774	914	914	914	914	0
25	20240117	182700	1973523774	914	914	914	914	0
26	20240117	182600	1973523774	914	914	914	914	0
27	20240117	182500	1973523774	914	914	914	914	0
28	20240117	182400	1973523774	914	914	914	914	0
29	20240117	182300	1973523774	914	914	914	914	0
30	20240117	182200	1973523774	914	914	914	914	0
31	20240117	182100	1973523774	914	914	914	914	0
32	20240117	182000	1973523774	914	914	914	914	54801
33	20240117	181900	1973523774	914	914	914	914	0
34	20240117	181800	1973523774	914	914	914	914	0
35	20240117	181700	1973523774	914	914	914	914	0
36	20240117	181600	1973523774	914	914	914	914	0
37	20240117	181500	1973523774	914	914	914	914	0
38	20240117	181400	1973523774	914	914	914	914	0
39	20240117	181300	1973523774	914	914	914	914	0
40	20240117	181200	1973523774	914	914	914	914	0
41	20240117	181100	1973523774	914	914	914	914	0
42	20240117	181000	1973523774	914	914	914	914	0
43	20240117	180900	1973523774	914	914	914	914	0
44	20240117	180800	1973523774	914	914	914	914	0
45	20240117	180700	1973523774	914	914	914	914	0
46	20240117	180600	1973523774	914	914	914	914	0
47	20240117	180500	1973523774	914	914	914	914	0
48	20240117	180400	1973523774	914	914	914	914	0
49	20240117	180300	1973523774	914	914	914	914	0
50	20240117	180200	1973523774	914	914	914	914	0
51	20240117	180100	1973523774	914	914	914	914	0
52	20240117	180000	1973523774	914	914	914	914	0
53	20240117	175900	1973523774	914	914	914	914	0
54	20240117	175800	1973523774	914	914	914	914	0
55	20240117	175700	1973523774	914	914	914	914	0
56	20240117	175600	1973523774	914	914	914	914	0
57	20240117	175500	1973523774	914	914	914	914	0
58	20240117	175400	1973523774	914	914	914	914	0
59	20240117	175300	1973523774	914	914	914	914	0
60	20240117	175200	1973523774	914	914	914	914	0
61	20240117	175100	1973523774	914	914	914	914	0
62	20240117	175000	1973523774	914	914	914	914	54801
63	20240117	174900	1973523774	914	914	914	914	0
64	20240117	174800	1973523774	914	914	914	914	0
65	20240117	174700	1973523774	914	914	914	914	0
66	20240117	174600	1973523774	914	914	914	914	0
67	20240117	174500	1973523774	914	914	914	914	0
68	20240117	174400	1973523774	914	914	914	914	0
69	20240117	174300	1973523774	914	914	914	914	0
70	20240117	174200	1973523774	914	914	914	914	0
71	20240117	174100	1973523774	914	914	914	914	0
72	20240117	174000	1973523774	914	914	914	914	0
73	20240117	173900	1973523774	914	914	914	914	0
74	20240117	173800	1973523774	914	914	914	914	0
75	20240117	173700	1973523774	914	914	914	914	0
76	20240117	173600	1973523774	914	914	914	914	0
77	20240117	173500	1973523774	914	914	914	914	0
78	20240117	173400	1973523774	914	914	914	914	0
79	20240117	173300	1973523774	914	914	914	914	0
80	20240117	173200	1973523774	914	914	914	914	0
81	20240117	173100	1973523774	914	914	914	914	0
82	20240117	173000	1973523774	914	914	914	914	0
83	20240117	172900	1973523774	914	914	914	914	0
84	20240117	172800	1973523774	914	914	914	914	0
85	20240117	172700	1973523774	914	914	914	914	0
86	20240117	172600	1973523774	914	914	914	914	0
87	20240117	172500	1973523774	914	914	914	914	0
88	20240117	172400	1973523774	914	914	914	914	0
89	20240117	172300	1973523774	914	914	914	914	0
90	20240117	172200	1973523774	914	914	914	914	0
91	20240117	172100	1973523774	914	914	914	914	0
92	20240117	172000	1973523774	914	914	914	914	54801
93	20240117	171900	1973523774	914	914	914	914	0
94	20240117	171800	1973523774	914	914	914	914	0
95	20240117	171700	1973523774	914	914	914	914	0
96	20240117	171600	1973523774	914	914	914	914	0
97	20240117	171500	1973523774	914	914	914	914	0
98	20240117	171400	1973523774	914	914	914	914	0
99	20240117	171300	1973523774	914	914	914	914	0
100	20240117	171200	1973523774	914	914	914	914	0
101	20240117	171100	1973523774	914	914	914	914	0
102	20240117	171000	1973523774	914	914	914	914	0
103	20240117	170900	1973523774	914	914	914	914	0
104	20240117	170800	1973523774	914	914	914	914	0
105	20240117	170700	1973523774	914	914	914	914	0
106	20240117	170600	1973523774	914	914	914	914	0
107	20240117	170500	1973523774	914	914	914	914	0
108	20240117	170400	1973523774	914	914	914	914	0
109	20240117	170300	1973523774	914	914	914	914	0
110	20240117	170200	1973523774	914	914	914	914	0
111	20240117	170100	1973523774	914	914	914	914	0
112	20240117	170000	1973523774	914	914	914	914	0
113	20240117	165900	1973523774	914	914	914	914	0
114	20240117	165800	1973523774	914	914	914	914	0
115	20240117	165700	1973523774	914	914	914	914	0
116	20240117	165600	1973523774	914	914	914	914	0
117	20240117	165500	1973523774	914	914	914	914	0
118	20240117	165400	1973523774	914	914	914	914	0
119	20240117	165300	1973523774	914	914	914	914	0
120	20240117	165200	1973523774	914	914	914	914	0
121	20240117	165100	1973523774	914	914	914	914	0
122	20240117	165000	1973523774	914	914	914	914	54801
123	20240117	164900	1973523774	914	914	914	914	0
124	20240117	164800	1973523774	914	914	914	914	0
125	20240117	164700	1973523774	914	914	914	914	0
126	20240117	164600	1973523774	914	914	914	914	0
127	20240117	164500	1973523774	914	914	914	914	0
128	20240117	164400	1973523774	914	914	914	914	0
129	20240117	164300	1973523774	914	914	914	914	0
130	20240117	164200	1973523774	914	914	914	914	0
131	20240117	164100	1973523774	914	914	914	914	0
132	20240117	164000	1973523774	914	914	914	914	0
133	20240117	163900	1973523774	914	914	914	914	0
134	20240117	163800	1973523774	914	914	914	914	0
135	20240117	163700	1973523774	914	914	914	914	0
136	20240117	163600	1973523774	914	914	914	914	0
137	20240117	163500	1973523774	914	914	914	914	0
138	20240117	163400	1973523774	914	914	914	914	0
139	20240117	163300	1973523774	914	914	914	914	0
140	20240117	163200	1973523774	914	914	914	914	0
141	20240117	163100	1973523774	914	914	914	914	0
142	20240117	163000	1973523774	914	914	914	914	0
143	20240117	162900	1973523774	914	914	914	914	0
144	20240117	162800	1973523774	914	914	914	914	0
145	20240117	162700	1973523774	914	914	914	914	0
146	20240117	162600	1973523774	914	914	914	914	0
147	20240117	162500	1973523774	914	914	914	914	0
148	20240117	162400	1973523774	914	914	914	914	0
149	20240117	162300	1973523774	914	914	914	914	0
150	20240117	162200	1973523774	914	914	914	914	0
151	20240117	162100	1973523774	914	914	914	914	0
152	20240117	162000	1973523774	914	914	914	914	54801
153	20240117	161900	1973523774	914	914	914	914	0
154	20240117	161800	1973523774	914	914	914	914	0
155	20240117	161700	1973523774	914	914	914	914	0
156	20240117	161600	1973523774	914	914	914	914	0
157	20240117	161500	1973523774	914	914	914	914	0
158	20240117	161400	1973523774	914	914	914	914	0
159	20240117	161300	1973523774	914	914	914	914	0
160	20240117	161200	1973523774	914	914	914	914	0
161	20240117	161100	1973523774	914	914	914	914	0
162	20240117	161000	1973523774	914	914	914	914	0
163	20240117	160900	1973523774	914	914	914	914	0
164	20240117	160800	1973523774	914	914	914	914	0
165	20240117	160700	1973523774	914	914	914	914	0
166	20240117	160600	1973523774	914	914	914	914	0
167	20240117	160500	1973523774	914	914	914	914	0
168	20240117	160400	1973523774	914	914	914	914	0
169	20240117	160300	1973523774	914	914	914	914	0
170	20240117	160200	1973523774	914	914	914	914	0
171	20240117	160100	1973523774	914	914	914	914	0
172	20240117	160000	1973523774	914	914	914	914	0
173	20240117	155900	1973523774	914	914	914	914	0
174	20240117	155800	1973523774	914	914	914	914	0
175	20240117	155700	1973523774	914	914	914	914	0
176	20240117	155600	1973523774	914	914	914	914	0
177	20240117	155500	1973523774	914	914	914	914	0
178	20240117	155400	1973523774	914	914	914	914	0
179	20240117	155300	1973523774	914	914	914	914	0
180	20240117	155200	1973523774	914	914	914	914	0
181	20240117	155100	1973523774	914	914	914	914	0
182	20240117	155000	1973523774	914	914	914	914	54801
183	20240117	154900	1973523774	914	914	914	914	0
184	20240117	154800	1973523774	914	914	914	914	0
185	20240117	154700	1973523774	914	914	914	914	0
186	20240117	154600	1973523774	914	914	914	914	0
187	20240117	154500	1973523774	914	914	914	914	0
188	20240117	154400	1973523774	914	914	914	914	0
189	20240117	154300	1973523774	914	914	914	914	0
190	20240117	154200	1973523774	914	914	914	914	0
191	20240117	154100	1973523774	914	914	914	914	0
192	20240117	154000	1973523774	914	914	914	914	0
193	20240117	153900	1973523774	914	914	914	914	0
194	20240117	153800	1973523774	914	914	914	914	0
195	20240117	153700	1973523774	914	914	914	914	0
196	20240117	153600	1973523774	914	914	914	914	0
197	20240117	153500	1973523774	914	914	914	914	0
198	20240117	153400	1973523774	914	914	914	914	0
199	20240117	153300	1973523774	914	914	914	914	0
200	20240117	153200	1973523774	914	914	914	914	0
201	20240117	153100	1973523774	914	914	914	914	0
202	20240117	153000	1973523774	914	914	914	914	54801
203	20240117	152900	1923435660	914	914	914	914	0
204	20240117	152800	1923435660	914	914	914	914	0
205	20240117	152700	1923435660	914	914	914	914	0
206	20240117	152600	1923435660	914	914	914	914	0
207	20240117	152500	1923435660	914	914	914	914	0
208	20240117	152400	1923435660	914	914	914	914	0
209	20240117	152300	1923435660	914	914	914	914	0
210	20240117	152200	1923435660	914	914	914	914	0
211	20240117	152100	1923435660	914	914	914	914	0
212	20240117	152000	1923435660	914	914	914	914	0
213	20240117	151900	1923435660	914	912	914	912	50523
214	20240117	151800	1877356630	912	913	913	912	5100
215	20240117	151700	1872704714	912	912	914	912	2194
216	20240117	151600	1870701184	913	912	913	912	10392
217	20240117	151500	1861213537	912	912	912	911	4887
218	20240117	151400	1856758693	912	913	913	912	3641
219	20240117	151300	1853435976	913	912	913	912	383
220	20240117	151200	1853086679	912	913	913	912	546
221	20240117	151100	1852588399	913	911	913	910	8047
222	20240117	151000	1845259345	913	913	913	913	1
223	20240117	150900	1845258432	914	914	914	910	20099
224	20240117	150800	1826950370	914	913	914	913	3
225	20240117	150700	1826947630	915	913	918	912	42060
226	20240117	150600	1788536386	914	915	915	914	1829
227	20240117	150500	1786862857	915	915	915	915	171
228	20240117	150400	1786706392	915	915	915	915	359
229	20240117	150300	1786377907	914	914	914	914	1296
230	20240117	150200	1785193363	914	912	914	912	4680
231	20240117	150100	1780921388	912	912	912	912	4030
232	20240117	150000	1777246028	913	912	913	911	2247
233	20240117	145900	1775197383	911	912	912	911	431
234	20240117	145800	1774804347	912	912	912	911	1608
235	20240117	145700	1773337854	912	912	912	910	3540
236	20240117	145600	1770114822	913	912	913	911	10100
237	20240117	145500	1760913621	912	911	912	911	1001
238	20240117	145400	1760001709	913	913	913	911	1208
239	20240117	145300	1758898807	913	912	913	912	2067
240	20240117	145200	1757012226	912	913	913	912	11
241	20240117	145100	1757002193	914	914	914	911	4016
242	20240117	145000	1753342919	914	913	915	911	35631
243	20240117	144900	1720871501	913	912	913	912	2683
244	20240117	144800	1718424604	913	913	913	913	690
245	20240117	144700	1717794634	913	914	914	913	5071
246	20240117	144600	1713162740	914	914	914	914	301
247	20240117	144500	1712887626	914	913	914	913	102
248	20240117	144400	1712794498	914	914	914	914	437
249	20240117	144300	1712395080	914	915	915	914	26
250	20240117	144200	1712371299	914	915	915	913	200
251	20240117	144100	1712188598	915	914	915	914	224
252	20240117	144000	1711983860	914	913	915	913	313
253	20240117	143900	1711697807	913	914	914	913	976
254	20240117	143800	1710805797	914	914	916	914	457
255	20240117	143700	1710388097	914	914	916	914	244
256	20240117	143600	1710165079	914	914	914	914	909
257	20240117	143500	1709334253	914	914	914	914	408
258	20240117	143400	1708961341	914	914	916	914	964
259	20240117	143300	1708080243	916	915	916	913	548
260	20240117	143200	1707579395	916	915	916	915	7
261	20240117	143100	1707572989	915	915	915	915	20
262	20240117	143000	1707554689	915	914	915	914	264
263	20240117	142900	1707313379	914	914	914	914	699
264	20240117	142800	1706674493	914	915	915	914	103
265	20240117	142700	1706580349	915	915	915	915	0
266	20240117	142600	1706580349	915	915	915	915	10
267	20240117	142500	1706571199	915	915	915	914	752
268	20240117	142400	1705883120	915	915	915	915	2
269	20240117	142300	1705881290	915	915	915	915	1001
270	20240117	142200	1704965375	915	915	915	914	2058
271	20240117	142100	1703082315	915	916	917	915	1506
272	20240117	142000	1701704255	917	916	917	915	360
273	20240117	141900	1701374678	917	917	917	917	6
274	20240117	141800	1701369176	917	913	917	913	17777
275	20240117	141700	1685067743	917	917	917	917	1194
276	20240117	141600	1683972845	913	913	917	913	4260
277	20240117	141500	1680071465	917	917	917	917	262
278	20240117	141400	1679831211	917	914	917	913	2022
279	20240117	141300	1677981089	913	916	917	913	28
280	20240117	141200	1677955475	917	917	917	917	15
281	20240117	141100	1677941720	917	917	917	917	679
282	20240117	141000	1677319077	918	914	918	913	12272
283	20240117	140900	1666114714	918	918	918	918	0
284	20240117	140800	1666114714	918	916	918	915	319
285	20240117	140700	1665822807	916	918	918	916	14
286	20240117	140600	1665809975	918	917	918	917	111
287	20240117	140500	1665708087	918	918	918	918	1
288	20240117	140400	1665707169	918	917	918	912	3033
289	20240117	140300	1662926776	918	919	919	917	936
290	20240117	140200	1662067960	917	917	917	917	2069
291	20240117	140100	1660170687	917	915	917	915	8095
292	20240117	140000	1652763222	915	916	917	915	1740
293	20240117	135900	1651170498	916	916	916	916	767
294	20240117	135800	1650467926	917	917	917	917	0
295	20240117	135700	1650467926	917	917	917	917	0
296	20240117	135600	1650467926	917	918	918	911	30001
297	20240117	135500	1623117947	919	919	919	919	10
298	20240117	135400	1623108757	920	917	920	915	2361
299	20240117	135300	1620948036	920	920	920	917	3603
300	20240117	135200	1617640028	920	920	920	918	2015
301	20240117	135100	1615787621	920	920	920	920	4007
302	20240117	135000	1612101181	920	920	920	920	2100
303	20240117	134900	1610169181	920	921	921	920	1100
304	20240117	134800	1609157081	921	921	921	921	117
305	20240117	134700	1609049324	921	921	921	917	2092
306	20240117	134600	1607126592	921	918	921	918	18135
307	20240117	134500	1590465096	918	918	918	918	0
308	20240117	134400	1590465096	918	918	918	918	282
309	20240117	134300	1590206220	918	916	918	915	5037
310	20240117	134200	1585592308	916	916	916	912	2636
311	20240117	134100	1583187464	916	916	916	916	13
312	20240117	134000	1583175556	916	910	916	910	809
313	20240117	133900	1582438559	910	913	915	910	17368
314	20240117	133800	1566611785	911	913	913	911	3430
315	20240117	133700	1563484456	913	915	915	913	2380
316	20240117	133600	1561310135	914	915	915	914	10134
317	20240117	133500	1552047525	914	914	915	914	390
318	20240117	133400	1551690973	915	916	916	915	2600
319	20240117	133300	1549311972	916	916	916	916	55
320	20240117	133200	1549261592	915	917	917	915	6477
321	20240117	133100	1543331447	916	917	917	915	2400
322	20240117	133000	1541134728	918	919	919	918	9841
323	20240117	132900	1532099904	919	918	919	918	1232
324	20240117	132800	1530968820	918	918	918	918	108
325	20240117	132700	1530869676	916	917	917	916	1207
326	20240117	132600	1529763563	916	915	916	915	6094
327	20240117	132500	1524186320	914	914	914	914	2926
328	20240117	132400	1521511956	914	914	914	914	1596
329	20240117	132300	1520053212	914	914	914	914	204
330	20240117	132200	1519866756	914	914	914	914	67
331	20240117	132100	1519805518	914	912	914	912	8413
332	20240117	132000	1512130428	912	912	912	912	7
333	20240117	131900	1512124044	912	910	912	909	790
334	20240117	131800	1511405801	909	911	911	909	55552
335	20240117	131700	1460869904	912	912	912	911	7390
336	20240117	131600	1454137601	911	913	913	911	2965
337	20240117	131500	1451432166	913	913	913	912	735
338	20240117	131400	1450761488	913	913	913	912	483
339	20240117	131300	1450320886	912	912	913	912	602
340	20240117	131200	1449771801	912	912	912	912	577
341	20240117	131100	1449245577	912	912	912	912	768
342	20240117	131000	1448545161	914	912	914	911	2879
343	20240117	130900	1445916575	911	914	914	911	7151
344	20240117	130800	1439395963	914	914	914	914	1146
345	20240117	130700	1438348519	915	911	915	911	8666
346	20240117	130600	1430438281	913	911	913	911	1080
347	20240117	130500	1429454397	913	911	913	911	1303
348	20240117	130400	1428267305	911	910	911	910	1337
349	20240117	130300	1427050018	910	910	911	910	2802
350	20240117	130200	1424499234	910	912	912	910	20562
351	20240117	130100	1405766095	911	911	911	911	1177
352	20240117	130000	1404693848	911	911	912	911	1624
353	20240117	125900	1403214373	911	911	911	911	2377
354	20240117	125800	1401048926	911	912	912	910	3388
355	20240117	125700	1397962834	911	911	912	911	483
356	20240117	125600	1397522816	911	912	912	911	637
357	20240117	125500	1396942459	912	912	912	911	1068
358	20240117	125400	1395968820	910	911	911	910	10927
359	20240117	125300	1386019245	911	911	911	910	5740
360	20240117	125200	1380790482	911	911	911	911	377
361	20240117	125100	1380447035	911	911	911	910	23027
362	20240117	125000	1359487955	911	911	911	911	1117
363	20240117	124900	1358470368	911	911	911	910	2634
364	20240117	124800	1356072613	911	913	913	910	50227
365	20240117	124700	1310341952	911	915	915	911	12037
366	20240117	124600	1299368314	913	915	915	913	417
367	20240117	124500	1298987513	914	915	915	914	4806
368	20240117	124400	1294592317	915	916	916	914	800
369	20240117	124300	1293861002	916	914	916	913	813
370	20240117	124200	1293118098	914	914	914	914	1423
371	20240117	124100	1291817476	913	913	913	912	13026
372	20240117	124000	1279925492	912	913	913	912	7999
373	20240117	123900	1272630364	913	913	913	912	397
374	20240117	123800	1272268280	913	913	913	912	1218
375	20240117	123700	1271156843	912	912	912	912	3521
376	20240117	123600	1267945691	913	912	913	912	1838
377	20240117	123500	1266268468	913	913	914	912	2455
378	20240117	123400	1264028531	912	913	914	912	6229
379	20240117	123300	1258341190	913	913	914	913	758
380	20240117	123200	1257649132	913	914	914	913	1921
381	20240117	123100	1255894249	914	914	914	913	2014
382	20240117	123000	1254053831	913	915	915	913	10968
383	20240117	122900	1244039235	915	914	915	914	7019
384	20240117	122800	1237623865	914	914	915	914	766
385	20240117	122700	1236923729	914	915	915	914	1324
386	20240117	122600	1235713587	915	914	915	913	12795
387	20240117	122500	1224018932	915	915	916	914	14525
388	20240117	122400	1210741590	915	916	916	915	2863
389	20240117	122300	1208121937	916	917	917	915	4050
390	20240117	122200	1204416135	917	917	917	916	561
391	20240117	122100	1203902075	917	916	917	916	1710
392	20240117	122000	1202335682	917	915	917	915	1979
393	20240117	121900	1200523294	915	916	916	915	2201
394	20240117	121800	1198509178	916	916	916	915	578
395	20240117	121700	1197980107	916	914	916	914	3555
396	20240117	121600	1194727766	915	915	916	914	2883
397	20240117	121500	1192089941	915	916	916	915	1144
398	20240117	121400	1191043129	916	916	916	915	415
399	20240117	121300	1190663366	916	917	917	915	638
400	20240117	121200	1190079133	915	917	917	915	2173
401	20240117	121100	1188090362	917	915	917	915	882
402	20240117	121000	1187282859	914	914	915	914	10590
403	20240117	120900	1177603017	916	914	916	914	733
404	20240117	120800	1176933051	915	916	916	914	42378
405	20240117	120700	1138154630	917	916	917	916	604
406	20240117	120600	1137601139	917	917	917	916	456
407	20240117	120500	1137183012	917	917	917	917	386
408	20240117	120400	1136829050	919	917	919	916	2506
409	20240117	120300	1134533163	919	916	919	916	378
410	20240117	120200	1134186912	916	916	920	916	755
411	20240117	120100	1133495328	920	916	920	916	998
412	20240117	120000	1132581152	916	920	920	915	5253
413	20240117	115900	1127772701	916	916	920	916	2652
414	20240117	115800	1125343465	916	916	920	915	15689
415	20240117	115700	1110970567	917	917	917	915	4976
416	20240117	115600	1106410914	916	917	917	916	5942
417	20240117	115500	1100966541	917	916	917	916	1234
418	20240117	115400	1099836060	917	916	919	916	15729
419	20240117	115300	1085426531	917	918	918	916	20722
420	20240117	115200	1066421834	918	918	918	918	1210
421	20240117	115100	1065311054	919	917	920	917	473
422	20240117	115000	1064877183	920	919	920	917	38799
423	20240117	114900	1029242347	920	920	920	919	428
424	20240117	114800	1028848964	920	924	924	920	2651
425	20240117	114700	1026410036	924	924	924	919	379
426	20240117	114600	1026061725	919	923	923	919	887
427	20240117	114500	1025246532	923	921	923	919	29783
428	20240117	114400	997847587	921	924	924	921	21866
429	20240117	114300	977706024	925	923	926	921	5620
430	20240117	114200	972524497	922	922	922	921	508
431	20240117	114100	972056498	922	921	922	921	3552
432	20240117	114000	968785094	921	922	922	921	919
433	20240117	113900	967938689	921	925	925	921	862
434	20240117	113800	967144555	922	922	922	921	6877
435	20240117	113700	960804338	922	923	923	922	2144
436	20240117	113600	958825871	925	923	925	923	396
437	20240117	113500	958460325	925	923	925	923	933
438	20240117	113400	957599096	926	924	926	923	1458
439	20240117	113300	956250933	923	924	924	923	427
440	20240117	113200	955856762	924	924	924	924	401
441	20240117	113100	955486238	926	924	926	924	10628
442	20240117	113000	945665964	927	924	927	924	2141
443	20240117	112900	943687671	925	927	927	925	3613
444	20240117	112800	940341212	927	927	928	927	3766
445	20240117	112700	936850129	928	927	928	927	412
446	20240117	112600	936468170	927	927	927	927	877
447	20240117	112500	935655191	928	929	929	928	544
448	20240117	112400	935150147	927	928	929	927	1929
449	20240117	112300	933360515	928	928	928	928	1284
450	20240117	112200	932168963	929	929	929	929	2009
451	20240117	112100	930302602	932	932	932	928	380
452	20240117	112000	929949954	928	928	928	927	7096
453	20240117	111900	923365244	929	928	933	928	3460
454	20240117	111800	920151524	933	928	933	928	388
455	20240117	111700	919791455	933	933	933	929	3394
456	20240117	111600	916638269	933	933	933	929	380
457	20240117	111500	916285241	929	929	933	929	757
458	20240117	111400	915581984	933	929	933	929	579
459	20240117	111300	915043289	934	930	934	929	3749
460	20240117	111200	911557093	930	928	930	928	3911
461	20240117	111100	907924681	927	925	927	925	10161
462	20240117	111000	898510965	926	925	926	925	2384
463	20240117	110900	896303759	926	926	928	926	1017
464	20240117	110800	895362015	926	925	926	925	711
465	20240117	110700	894704332	925	924	926	924	879
466	20240117	110600	893891634	924	923	924	923	3176
467	20240117	110500	890958984	924	923	924	922	621
468	20240117	110400	890386177	924	924	924	923	5968
469	20240117	110300	884875181	924	926	926	924	101
470	20240117	110200	884781855	923	923	923	923	2567
471	20240117	110100	882412514	923	923	923	923	398
472	20240117	110000	882045160	923	925	925	923	4556
473	20240117	105900	877835352	925	929	929	925	6
474	20240117	105800	877829798	924	923	924	923	2027
475	20240117	105700	875957353	924	924	924	923	444
476	20240117	105600	875547197	924	924	924	923	985
477	20240117	105500	874637435	924	923	924	923	2631
478	20240117	105400	872208819	923	923	924	923	3941
479	20240117	105300	868571196	923	923	923	923	378
480	20240117	105200	868222302	923	923	923	923	485
481	20240117	105100	867774647	923	923	923	923	408
482	20240117	105000	867398063	923	924	924	923	382
483	20240117	104900	867045473	924	930	930	924	521
484	20240117	104800	866564063	930	923	930	923	692
485	20240117	104700	865925249	923	929	929	923	4766
486	20240117	104600	861499903	929	924	930	923	4094
487	20240117	104500	857720983	930	926	930	924	5382
488	20240117	104400	852737997	926	924	926	923	1375
489	20240117	104300	851467871	924	926	926	924	929
490	20240117	104200	850609375	926	926	926	924	383
491	20240117	104100	850255473	924	923	926	923	757
492	20240117	104000	849556381	926	923	926	923	388
493	20240117	103900	849198251	926	926	926	923	437
494	20240117	103800	848794780	925	924	925	923	3454
495	20240117	103700	845604423	925	925	925	924	625
496	20240117	103600	845026762	924	923	924	923	964
497	20240117	103500	844136422	924	924	924	923	1380
498	20240117	103400	842862573	924	923	924	923	1667
499	20240117	103300	841323922	924	923	924	923	2812
500	20240117	103200	838728445	923	923	923	922	992
501	20240117	103100	837812836	924	925	925	923	177
502	20240117	103000	837649387	922	922	923	922	888
503	20240117	102900	836830600	922	924	925	922	2149
504	20240117	102800	834847219	922	924	925	922	2431
505	20240117	102700	832603252	925	925	925	925	340
506	20240117	102600	832288752	926	930	930	926	122
507	20240117	102500	832175296	930	926	930	926	429
508	20240117	102400	831777842	927	927	930	927	779
509	20240117	102300	831055640	927	926	927	926	657
510	20240117	102200	830447209	925	923	925	922	3583
511	20240117	102100	827137118	923	922	923	922	508
512	20240117	102000	826668725	922	922	923	922	718
513	20240117	101900	826006728	922	923	923	922	1640
514	20240117	101800	824494533	924	922	924	922	498
515	20240117	101700	824035214	921	922	922	921	9845
516	20240117	101600	814961559	922	923	923	922	10560
517	20240117	101500	805224235	923	924	924	922	11891
518	20240117	101400	794249218	924	925	925	924	2572
519	20240117	101300	791871690	926	924	927	924	3212
520	20240117	101200	788897415	924	923	926	923	2152
521	20240117	101100	786907522	926	923	926	923	1257
522	20240117	101000	785747258	924	924	927	923	1807
523	20240117	100900	784078868	924	927	927	922	14895
524	20240117	100800	770300635	926	929	929	926	28374
525	20240117	100700	743964576	930	930	930	929	2347
526	20240117	100600	741783242	930	934	934	930	15137
527	20240117	100500	727702155	934	932	934	932	5084
528	20240117	100400	722955865	934	932	938	931	4189
529	20240117	100300	719051105	932	938	938	932	23219
530	20240117	100200	697359912	935	938	938	935	885
531	20240117	100100	696532188	938	938	938	935	392
532	20240117	100000	696165629	938	936	938	935	2323
533	20240117	095900	693993296	935	939	939	935	3478
534	20240117	095800	690734029	939	940	942	939	11251
535	20240117	095700	680153901	941	939	941	939	13558
536	20240117	095600	667402823	941	939	941	939	8228
537	20240117	095500	659672304	939	939	939	939	5257
538	20240117	095400	654735981	939	939	939	939	4003
539	20240117	095300	650977164	940	935	940	934	3387
540	20240117	095200	647799305	934	934	934	934	0
541	20240117	095100	647799305	934	939	940	934	3846
542	20240117	095000	644187135	939	938	940	938	4733
543	20240117	094900	639744390	933	933	934	933	1401
544	20240117	094800	638437043	933	931	939	931	5939
545	20240117	094700	632897668	931	934	935	931	3301
546	20240117	094600	629820791	934	936	936	933	10159
547	20240117	094500	620338800	936	940	940	934	35330
548	20240117	094400	587267137	940	941	944	939	5468
549	20240117	094300	582118704	941	944	944	939	25485
550	20240117	094200	558151129	944	944	947	940	20255
551	20240117	094100	539019472	944	943	945	939	30254
552	20240117	094000	510466357	942	937	943	937	22035
553	20240117	093900	489759893	937	939	940	937	3298
554	20240117	093800	486666519	939	938	939	938	2491
555	20240117	093700	484329556	936	935	936	934	6982
556	20240117	093600	477798586	935	935	935	934	543
557	20240117	093500	477291391	934	932	934	931	9721
558	20240117	093400	468226999	932	931	934	931	13012
559	20240117	093300	456082326	931	931	931	930	6904
560	20240117	093200	449655362	931	931	934	930	1479
561	20240117	093100	448278300	934	930	934	929	2016
562	20240117	093000	446403705	930	935	936	930	4262
563	20240117	092900	442432179	936	937	938	934	11294
564	20240117	092800	431860785	935	938	938	935	11959
565	20240117	092700	420662364	938	939	939	931	6029
566	20240117	092600	415027645	939	931	940	926	15183
567	20240117	092500	400766619	925	925	930	922	17189
568	20240117	092400	384823984	923	921	926	921	13168
569	20240117	092300	372656818	921	922	922	921	2249
570	20240117	092200	370584388	921	921	921	921	6495
571	20240117	092100	364602493	921	920	921	920	17067
572	20240117	092000	348888170	920	919	920	916	12647
573	20240117	091900	337275521	919	918	919	916	4305
574	20240117	091800	333329194	915	918	918	915	3846
575	20240117	091700	329808065	915	918	920	913	5400
576	20240117	091600	324862705	918	918	918	913	33774
577	20240117	091500	293957392	915	917	917	915	3359
578	20240117	091400	290880976	917	914	917	914	24625
579	20240117	091300	268342989	915	915	916	915	9691
580	20240117	091200	259475712	915	916	916	914	5649
581	20240117	091100	254306438	915	920	920	915	24694
582	20240117	091000	231683923	919	924	924	918	39241
583	20240117	090900	195586352	921	926	926	921	38309
584	20240117	090800	160235959	925	926	926	925	797
585	20240117	090700	159497987	927	922	927	922	31132
586	20240117	090600	130709258	922	921	926	920	20395
587	20240117	090500	111913569	921	927	927	920	48064
588	20240117	090400	67612579	926	927	927	925	10776
589	20240117	090300	57628603	927	935	935	925	12288
590	20240117	090200	46187927	939	935	940	934	7469
591	20240117	090100	39205842	935	940	940	934	7218
592	20240117	090000	32452921	940	931	940	931	34820