KissMeData/012170/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	185700	2149404244	920	920	920	920	6100
3	20240111	185600	2149404244	920	920	920	920	0
4	20240111	185500	2149404244	920	920	920	920	0
5	20240111	185400	2149404244	920	920	920	920	0
6	20240111	185300	2149404244	920	920	920	920	0
7	20240111	185200	2149404244	920	920	920	920	0
8	20240111	185100	2149404244	920	920	920	920	0
9	20240111	185000	2149404244	920	920	920	920	0
10	20240111	184900	2149404244	920	920	920	920	0
11	20240111	184800	2149404244	920	920	920	920	0
12	20240111	184700	2149404244	920	920	920	920	0
13	20240111	184600	2149404244	920	920	920	920	0
14	20240111	184500	2149404244	920	920	920	920	0
15	20240111	184400	2149404244	920	920	920	920	0
16	20240111	184300	2149404244	920	920	920	920	0
17	20240111	184200	2149404244	920	920	920	920	0
18	20240111	184100	2149404244	920	920	920	920	0
19	20240111	184000	2149404244	920	920	920	920	0
20	20240111	183900	2149404244	920	920	920	920	0
21	20240111	183800	2149404244	920	920	920	920	0
22	20240111	183700	2149404244	920	920	920	920	0
23	20240111	183600	2149404244	920	920	920	920	0
24	20240111	183500	2149404244	920	920	920	920	0
25	20240111	183400	2149404244	920	920	920	920	0
26	20240111	183300	2149404244	920	920	920	920	0
27	20240111	183200	2149404244	920	920	920	920	0
28	20240111	183100	2149404244	920	920	920	920	0
29	20240111	183000	2149404244	920	920	920	920	0
30	20240111	182900	2149404244	920	920	920	920	0
31	20240111	182800	2149404244	920	920	920	920	0
32	20240111	182700	2149404244	920	920	920	920	6100
33	20240111	182600	2149404244	920	920	920	920	0
34	20240111	182500	2149404244	920	920	920	920	0
35	20240111	182400	2149404244	920	920	920	920	0
36	20240111	182300	2149404244	920	920	920	920	0
37	20240111	182200	2149404244	920	920	920	920	0
38	20240111	182100	2149404244	920	920	920	920	0
39	20240111	182000	2149404244	920	920	920	920	0
40	20240111	181900	2149404244	920	920	920	920	0
41	20240111	181800	2149404244	920	920	920	920	0
42	20240111	181700	2149404244	920	920	920	920	0
43	20240111	181600	2149404244	920	920	920	920	0
44	20240111	181500	2149404244	920	920	920	920	0
45	20240111	181400	2149404244	920	920	920	920	0
46	20240111	181300	2149404244	920	920	920	920	0
47	20240111	181200	2149404244	920	920	920	920	0
48	20240111	181100	2149404244	920	920	920	920	0
49	20240111	181000	2149404244	920	920	920	920	0
50	20240111	180900	2149404244	920	920	920	920	0
51	20240111	180800	2149404244	920	920	920	920	0
52	20240111	180700	2149404244	920	920	920	920	0
53	20240111	180600	2149404244	920	920	920	920	0
54	20240111	180500	2149404244	920	920	920	920	0
55	20240111	180400	2149404244	920	920	920	920	0
56	20240111	180300	2149404244	920	920	920	920	0
57	20240111	180200	2149404244	920	920	920	920	0
58	20240111	180100	2149404244	920	920	920	920	0
59	20240111	180000	2149404244	920	920	920	920	0
60	20240111	175900	2149404244	920	920	920	920	0
61	20240111	175800	2149404244	920	920	920	920	0
62	20240111	175700	2149404244	920	920	920	920	6100
63	20240111	175600	2149404244	920	920	920	920	0
64	20240111	175500	2149404244	920	920	920	920	0
65	20240111	175400	2149404244	920	920	920	920	0
66	20240111	175300	2149404244	920	920	920	920	0
67	20240111	175200	2149404244	920	920	920	920	0
68	20240111	175100	2149404244	920	920	920	920	0
69	20240111	175000	2149404244	920	920	920	920	0
70	20240111	174900	2149404244	920	920	920	920	0
71	20240111	174800	2149404244	920	920	920	920	0
72	20240111	174700	2149404244	920	920	920	920	0
73	20240111	174600	2149404244	920	920	920	920	0
74	20240111	174500	2149404244	920	920	920	920	0
75	20240111	174400	2149404244	920	920	920	920	0
76	20240111	174300	2149404244	920	920	920	920	0
77	20240111	174200	2149404244	920	920	920	920	0
78	20240111	174100	2149404244	920	920	920	920	0
79	20240111	174000	2149404244	920	920	920	920	0
80	20240111	173900	2149404244	920	920	920	920	0
81	20240111	173800	2149404244	920	920	920	920	0
82	20240111	173700	2149404244	920	920	920	920	0
83	20240111	173600	2149404244	920	920	920	920	0
84	20240111	173500	2149404244	920	920	920	920	0
85	20240111	173400	2149404244	920	920	920	920	0
86	20240111	173300	2149404244	920	920	920	920	0
87	20240111	173200	2149404244	920	920	920	920	0
88	20240111	173100	2149404244	920	920	920	920	0
89	20240111	173000	2149404244	920	920	920	920	0
90	20240111	172900	2149404244	920	920	920	920	0
91	20240111	172800	2149404244	920	920	920	920	0
92	20240111	172700	2149404244	920	920	920	920	6100
93	20240111	172600	2149404244	920	920	920	920	0
94	20240111	172500	2149404244	920	920	920	920	0
95	20240111	172400	2149404244	920	920	920	920	0
96	20240111	172300	2149404244	920	920	920	920	0
97	20240111	172200	2149404244	920	920	920	920	0
98	20240111	172100	2149404244	920	920	920	920	0
99	20240111	172000	2149404244	920	920	920	920	0
100	20240111	171900	2149404244	920	920	920	920	0
101	20240111	171800	2149404244	920	920	920	920	0
102	20240111	171700	2149404244	920	920	920	920	0
103	20240111	171600	2149404244	920	920	920	920	0
104	20240111	171500	2149404244	920	920	920	920	0
105	20240111	171400	2149404244	920	920	920	920	0
106	20240111	171300	2149404244	920	920	920	920	0
107	20240111	171200	2149404244	920	920	920	920	0
108	20240111	171100	2149404244	920	920	920	920	0
109	20240111	171000	2149404244	920	920	920	920	0
110	20240111	170900	2149404244	920	920	920	920	0
111	20240111	170800	2149404244	920	920	920	920	0
112	20240111	170700	2149404244	920	920	920	920	0
113	20240111	170600	2149404244	920	920	920	920	0
114	20240111	170500	2149404244	920	920	920	920	0
115	20240111	170400	2149404244	920	920	920	920	0
116	20240111	170300	2149404244	920	920	920	920	0
117	20240111	170200	2149404244	920	920	920	920	0
118	20240111	170100	2149404244	920	920	920	920	0
119	20240111	170000	2149404244	920	920	920	920	0
120	20240111	165900	2149404244	920	920	920	920	0
121	20240111	165800	2149404244	920	920	920	920	0
122	20240111	165700	2149404244	920	920	920	920	6100
123	20240111	165600	2149404244	920	920	920	920	0
124	20240111	165500	2149404244	920	920	920	920	0
125	20240111	165400	2149404244	920	920	920	920	0
126	20240111	165300	2149404244	920	920	920	920	0
127	20240111	165200	2149404244	920	920	920	920	0
128	20240111	165100	2149404244	920	920	920	920	0
129	20240111	165000	2149404244	920	920	920	920	0
130	20240111	164900	2149404244	920	920	920	920	0
131	20240111	164800	2149404244	920	920	920	920	0
132	20240111	164700	2149404244	920	920	920	920	0
133	20240111	164600	2149404244	920	920	920	920	0
134	20240111	164500	2149404244	920	920	920	920	0
135	20240111	164400	2149404244	920	920	920	920	0
136	20240111	164300	2149404244	920	920	920	920	0
137	20240111	164200	2149404244	920	920	920	920	0
138	20240111	164100	2149404244	920	920	920	920	0
139	20240111	164000	2149404244	920	920	920	920	0
140	20240111	163900	2149404244	920	920	920	920	0
141	20240111	163800	2149404244	920	920	920	920	0
142	20240111	163700	2149404244	920	920	920	920	0
143	20240111	163600	2149404244	920	920	920	920	0
144	20240111	163500	2149404244	920	920	920	920	0
145	20240111	163400	2149404244	920	920	920	920	0
146	20240111	163300	2149404244	920	920	920	920	0
147	20240111	163200	2149404244	920	920	920	920	0
148	20240111	163100	2149404244	920	920	920	920	0
149	20240111	163000	2149404244	920	920	920	920	0
150	20240111	162900	2149404244	920	920	920	920	0
151	20240111	162800	2149404244	920	920	920	920	0
152	20240111	162700	2149404244	920	920	920	920	6100
153	20240111	162600	2149404244	920	920	920	920	0
154	20240111	162500	2149404244	920	920	920	920	0
155	20240111	162400	2149404244	920	920	920	920	0
156	20240111	162300	2149404244	920	920	920	920	0
157	20240111	162200	2149404244	920	920	920	920	0
158	20240111	162100	2149404244	920	920	920	920	0
159	20240111	162000	2149404244	920	920	920	920	0
160	20240111	161900	2149404244	920	920	920	920	0
161	20240111	161800	2149404244	920	920	920	920	0
162	20240111	161700	2149404244	920	920	920	920	0
163	20240111	161600	2149404244	920	920	920	920	0
164	20240111	161500	2149404244	920	920	920	920	0
165	20240111	161400	2149404244	920	920	920	920	0
166	20240111	161300	2149404244	920	920	920	920	0
167	20240111	161200	2149404244	920	920	920	920	0
168	20240111	161100	2149404244	920	920	920	920	0
169	20240111	161000	2149404244	920	920	920	920	0
170	20240111	160900	2149404244	920	920	920	920	0
171	20240111	160800	2149404244	920	920	920	920	0
172	20240111	160700	2149404244	920	920	920	920	0
173	20240111	160600	2149404244	920	920	920	920	0
174	20240111	160500	2149404244	920	920	920	920	0
175	20240111	160400	2149404244	920	920	920	920	0
176	20240111	160300	2149404244	920	920	920	920	0
177	20240111	160200	2149404244	920	920	920	920	0
178	20240111	160100	2149404244	920	920	920	920	0
179	20240111	160000	2149404244	920	920	920	920	0
180	20240111	155900	2149404244	920	920	920	920	0
181	20240111	155800	2149404244	920	920	920	920	0
182	20240111	155700	2149404244	920	920	920	920	6100
183	20240111	155600	2149404244	920	920	920	920	0
184	20240111	155500	2149404244	920	920	920	920	0
185	20240111	155400	2149404244	920	920	920	920	0
186	20240111	155300	2149404244	920	920	920	920	0
187	20240111	155200	2149404244	920	920	920	920	0
188	20240111	155100	2149404244	920	920	920	920	0
189	20240111	155000	2149404244	920	920	920	920	0
190	20240111	154900	2149404244	920	920	920	920	0
191	20240111	154800	2149404244	920	920	920	920	0
192	20240111	154700	2149404244	920	920	920	920	0
193	20240111	154600	2149404244	920	920	920	920	0
194	20240111	154500	2149404244	920	920	920	920	0
195	20240111	154400	2149404244	920	920	920	920	0
196	20240111	154300	2149404244	920	920	920	920	0
197	20240111	154200	2149404244	920	920	920	920	0
198	20240111	154100	2149404244	920	920	920	920	0
199	20240111	154000	2149404244	920	920	920	920	0
200	20240111	153900	2149404244	920	920	920	920	0
201	20240111	153800	2149404244	920	920	920	920	0
202	20240111	153700	2149404244	920	920	920	920	0
203	20240111	153600	2149404244	920	920	920	920	0
204	20240111	153500	2149404244	920	920	920	920	0
205	20240111	153400	2149404244	920	920	920	920	0
206	20240111	153300	2149404244	920	920	920	920	0
207	20240111	153200	2149404244	920	920	920	920	0
208	20240111	153100	2149404244	920	920	920	920	0
209	20240111	153000	2149404244	920	920	920	920	6100
210	20240111	152900	2143792244	922	922	922	922	0
211	20240111	152800	2143792244	922	922	922	922	0
212	20240111	152700	2143792244	922	922	922	922	0
213	20240111	152600	2143792244	922	922	922	922	0
214	20240111	152500	2143792244	922	922	922	922	0
215	20240111	152400	2143792244	922	922	922	922	0
216	20240111	152300	2143792244	922	922	922	922	0
217	20240111	152200	2143792244	922	922	922	922	0
218	20240111	152100	2143792244	922	922	922	922	0
219	20240111	152000	2143792244	922	922	922	922	0
220	20240111	151900	2143792244	922	918	922	915	2520
221	20240111	151800	2141471525	918	919	920	918	196
222	20240111	151700	2141291363	921	919	921	919	3178
223	20240111	151600	2138370748	921	921	922	919	657
224	20240111	151500	2137766837	922	920	922	920	101
225	20240111	151400	2137673877	927	925	927	925	2225
226	20240111	151300	2135615673	925	919	925	919	6496
227	20240111	151200	2129639214	919	920	922	919	2306
228	20240111	151100	2127517818	920	920	920	919	1198
229	20240111	151000	2126415941	921	922	926	921	1349
230	20240111	150900	2125168142	925	925	925	925	0
231	20240111	150800	2125168142	925	924	925	923	41
232	20240111	150700	2125130257	925	924	925	924	468
233	20240111	150600	2124697500	925	925	925	925	218
234	20240111	150500	2124495850	921	920	926	920	3708
235	20240111	150400	2121078468	921	921	921	921	3
236	20240111	150300	2121075705	922	919	922	919	1385
237	20240111	150200	2119802021	919	919	919	918	438
238	20240111	150100	2119399699	920	919	920	919	120
239	20240111	150000	2119289414	920	913	920	913	13
240	20240111	145900	2119277531	918	918	918	918	83
241	20240111	145800	2119201337	919	918	922	910	7367
242	20240111	145700	2112485664	917	922	922	917	1623
243	20240111	145600	2110991745	923	926	926	923	432
244	20240111	145500	2110592697	926	926	926	926	5
245	20240111	145400	2110588067	922	926	926	922	97
246	20240111	145300	2110498401	927	927	927	927	0
247	20240111	145200	2110498401	927	927	927	927	1
248	20240111	145100	2110497474	929	929	929	929	0
249	20240111	145000	2110497474	929	926	929	920	2151
250	20240111	144900	2108509601	930	930	930	930	463
251	20240111	144800	2108079011	930	930	930	926	742
252	20240111	144700	2107388975	930	932	932	926	1087
253	20240111	144600	2106375965	932	929	932	926	13862
254	20240111	144500	2093474639	928	928	928	928	100
255	20240111	144400	2093381839	927	927	928	925	1349
256	20240111	144300	2092133056	926	926	926	926	265
257	20240111	144200	2091887666	930	930	930	929	237
258	20240111	144100	2091667265	930	926	931	926	4213
259	20240111	144000	2087754523	926	926	926	926	61
260	20240111	143900	2087698037	930	929	930	925	4328
261	20240111	143800	2083679493	930	928	930	927	216
262	20240111	143700	2083479232	930	929	930	924	10257
263	20240111	143600	2073956062	930	928	930	928	1366
264	20240111	143500	2072687107	928	926	928	926	173
265	20240111	143400	2072526833	926	925	926	925	675
266	20240111	143300	2071902298	924	921	924	921	3422
267	20240111	143200	2068748473	921	921	921	921	0
268	20240111	143100	2068748473	921	921	921	920	5
269	20240111	143000	2068743871	915	919	921	915	4149
270	20240111	142900	2064943032	919	919	919	919	32
271	20240111	142800	2064913624	922	922	923	922	435
272	20240111	142700	2064512553	922	922	922	921	462
273	20240111	142600	2064086602	922	922	923	921	789
274	20240111	142500	2063359213	922	923	923	922	568
275	20240111	142400	2062835012	923	923	923	922	1026
276	20240111	142300	2061888038	923	922	923	922	163
277	20240111	142200	2061737749	924	923	924	923	532
278	20240111	142100	2061246589	924	919	924	919	10618
279	20240111	142000	2051466275	920	919	920	919	525
280	20240111	141900	2050983798	920	918	920	918	1994
281	20240111	141800	2049152175	918	910	918	910	10050
282	20240111	141700	2039959989	912	910	912	910	142
283	20240111	141600	2039830765	912	910	912	910	3114
284	20240111	141500	2036996819	910	910	910	910	727
285	20240111	141400	2036335249	910	910	910	910	214
286	20240111	141300	2036140509	910	910	910	909	224
287	20240111	141200	2035936676	914	908	914	908	5612
288	20240111	141100	2030826420	907	909	909	907	181
289	20240111	141000	2030662233	911	911	911	911	290
290	20240111	140900	2030398043	911	911	911	911	0
291	20240111	140800	2030398043	911	911	911	911	0
292	20240111	140700	2030398043	911	912	913	911	17356
293	20240111	140600	2014569352	912	905	912	905	6132
294	20240111	140500	2008986997	906	906	906	906	0
295	20240111	140400	2008986997	906	905	908	905	5858
296	20240111	140300	2003681580	906	906	906	906	50
297	20240111	140200	2003636280	908	908	908	908	0
298	20240111	140100	2003636280	908	908	908	908	0
299	20240111	140000	2003636280	908	909	909	900	18977
300	20240111	135900	1986453042	913	913	913	913	1
301	20240111	135800	1986452129	914	910	914	910	402
302	20240111	135700	1986085105	914	910	914	910	105
303	20240111	135600	1985989535	910	910	910	910	690
304	20240111	135500	1985361635	914	910	914	910	37
305	20240111	135400	1985327961	916	910	916	910	1009
306	20240111	135300	1984409717	916	916	916	916	0
307	20240111	135200	1984409717	916	910	916	910	3555
308	20240111	135100	1981174625	916	911	916	911	876
309	20240111	135000	1980376084	910	910	911	910	390
310	20240111	134900	1980021060	910	912	913	910	4126
311	20240111	134800	1976262783	916	912	916	912	375
312	20240111	134700	1975920701	912	914	916	912	9267
313	20240111	134600	1967461940	916	914	916	914	283
314	20240111	134500	1967203268	916	914	916	914	1116
315	20240111	134400	1966182652	914	915	916	914	6482
316	20240111	134300	1960251707	917	920	920	915	10018
317	20240111	134200	1951075279	916	916	920	916	309
318	20240111	134100	1950792227	920	916	921	916	1541
319	20240111	134000	1949374586	921	921	921	921	2002
320	20240111	133900	1947530744	922	922	922	922	0
321	20240111	133800	1947530744	922	916	922	916	110
322	20240111	133700	1947429954	922	922	922	922	200
323	20240111	133600	1947245554	922	922	922	922	27
324	20240111	133500	1947220660	916	916	916	916	0
325	20240111	133400	1947220660	916	919	923	916	1967
326	20240111	133300	1945415895	919	919	919	919	100
327	20240111	133200	1945323995	919	919	919	919	0
328	20240111	133100	1945323995	919	919	919	919	99
329	20240111	133000	1945233014	924	917	924	917	14151
330	20240111	132900	1932213786	917	915	917	915	212
331	20240111	132800	1932019551	915	914	915	913	202
332	20240111	132700	1931834951	917	917	917	917	0
333	20240111	132600	1931834951	917	914	917	913	4969
334	20240111	132500	1927294205	915	915	915	915	411
335	20240111	132400	1926918140	914	915	915	914	546
336	20240111	132300	1926419046	915	916	919	915	11
337	20240111	132200	1926408973	918	916	921	914	5362
338	20240111	132100	1921504208	916	916	916	916	4
339	20240111	132000	1921500544	915	921	921	915	4905
340	20240111	131900	1917012457	915	921	921	915	3985
341	20240111	131800	1913364607	921	917	921	916	3271
342	20240111	131700	1910368064	921	921	921	921	5
343	20240111	131600	1910363459	921	917	921	916	789
344	20240111	131500	1909639940	922	917	922	916	139
345	20240111	131400	1909512469	922	922	922	916	8085
346	20240111	131300	1902104354	918	919	923	918	1123
347	20240111	131200	1901072216	923	927	929	919	2012
348	20240111	131100	1899218202	926	922	926	922	22692
349	20240111	131000	1878214222	922	929	929	922	965
350	20240111	130900	1877319893	919	932	932	919	11189
351	20240111	130800	1866998650	927	928	936	927	8804
352	20240111	130700	1858796087	929	928	929	925	4169
353	20240111	130600	1854928623	934	935	937	928	18397
354	20240111	130500	1837770305	936	938	938	936	9265
355	20240111	130400	1829088225	936	945	945	934	63071
356	20240111	130300	1769818899	947	939	949	939	65167
357	20240111	130200	1708307973	939	935	940	935	19958
358	20240111	130100	1689594978	934	935	935	931	3569
359	20240111	130000	1686264528	935	934	938	931	36648
360	20240111	125900	1651995758	935	933	935	931	3239
361	20240111	125800	1648970453	934	928	934	927	51557
362	20240111	125700	1600921890	927	927	928	927	3246
363	20240111	125600	1597911182	927	923	927	923	6696
364	20240111	125500	1591708127	923	922	924	922	2106
365	20240111	125400	1589764294	919	919	922	919	2965
366	20240111	125300	1587036947	920	917	920	917	1200
367	20240111	125200	1585934765	918	920	920	918	5389
368	20240111	125100	1580982858	920	923	923	919	8
369	20240111	125000	1580975491	924	919	925	919	2394
370	20240111	124900	1578775388	919	916	919	916	437
371	20240111	124800	1578374485	919	919	919	918	5192
372	20240111	124700	1573603200	920	922	925	919	3004
373	20240111	124600	1570839732	926	926	926	926	1
374	20240111	124500	1570838806	927	925	927	925	1179
375	20240111	124400	1569748229	925	919	925	919	6452
376	20240111	124300	1563815504	919	919	919	915	2757
377	20240111	124200	1561292221	919	919	920	919	2035
378	20240111	124100	1559422055	919	915	919	915	593
379	20240111	124000	1558879446	915	915	915	915	1000
380	20240111	123900	1557964446	915	916	919	915	1104
381	20240111	123800	1556954176	916	920	920	916	1233
382	20240111	123700	1555824620	920	920	920	920	0
383	20240111	123600	1555824620	920	916	921	915	7800
384	20240111	123500	1548650358	915	924	924	909	7729
385	20240111	123400	1541527999	928	924	928	907	7351
386	20240111	123300	1534800763	928	927	928	919	11248
387	20240111	123200	1524433286	929	929	929	928	2187
388	20240111	123100	1522403575	930	931	932	930	3422
389	20240111	123000	1519216602	932	932	932	930	4859
390	20240111	122900	1514689499	932	930	932	930	9916
391	20240111	122800	1505459065	930	926	930	925	132
392	20240111	122700	1505336850	931	929	931	929	257
393	20240111	122600	1505097853	930	927	930	927	15549
394	20240111	122500	1490646551	925	925	925	925	1718
395	20240111	122400	1489057401	928	925	928	925	5172
396	20240111	122300	1484264021	927	926	929	924	7783
397	20240111	122200	1477040912	924	930	931	924	7442
398	20240111	122100	1470136401	931	928	931	926	9086
399	20240111	122000	1461690437	925	929	929	923	3329
400	20240111	121900	1458607901	929	926	931	926	27105
401	20240111	121800	1433423448	926	919	927	919	56017
402	20240111	121700	1381732349	919	915	919	915	4418
403	20240111	121600	1377681270	915	915	915	915	235
404	20240111	121500	1377466245	916	916	916	916	0
405	20240111	121400	1377466245	916	915	916	915	502
406	20240111	121300	1377006912	915	915	915	915	1
407	20240111	121200	1377005997	916	913	916	913	12459
408	20240111	121100	1365621356	913	911	913	911	1005
409	20240111	121000	1364705795	906	906	906	906	762
410	20240111	120900	1364015423	906	906	911	906	1860
411	20240111	120800	1362330253	906	907	911	906	1648
412	20240111	120700	1360836735	906	906	906	906	2800
413	20240111	120600	1358299935	911	911	911	911	0
414	20240111	120500	1358299935	911	905	911	905	1152
415	20240111	120400	1357257063	905	906	912	905	4099
416	20240111	120300	1353544357	906	908	908	906	250
417	20240111	120200	1353317549	914	913	914	913	252
418	20240111	120100	1353087471	914	914	914	908	19
419	20240111	120000	1353070201	914	914	914	905	1043
420	20240111	115900	1352124673	914	915	915	905	4036
421	20240111	115800	1348444459	916	917	917	916	3
422	20240111	115700	1348441710	917	912	917	912	1674
423	20240111	115600	1346915007	916	917	917	912	183
424	20240111	115500	1346747223	917	912	917	912	431
425	20240111	115400	1346352646	917	917	917	917	1
426	20240111	115300	1346351729	918	918	918	912	13364
427	20240111	115200	1334159889	919	920	920	915	2694
428	20240111	115100	1331694791	920	920	920	917	1700
429	20240111	115000	1330135876	920	919	920	918	5926
430	20240111	114900	1324694872	920	920	922	919	473
431	20240111	114800	1324259548	922	922	923	922	1166
432	20240111	114700	1323184494	922	920	922	920	63
433	20240111	114600	1323126447	920	920	920	917	7796
434	20240111	114500	1315966246	921	925	926	921	3479
435	20240111	114400	1312752753	926	924	926	919	9563
436	20240111	114300	1303920755	924	920	925	918	10637
437	20240111	114200	1294126805	920	921	923	918	4635
438	20240111	114100	1289857997	916	919	924	916	52622
439	20240111	114000	1241442909	919	912	920	912	12099
440	20240111	113900	1230343910	912	909	912	905	5558
441	20240111	113800	1225296716	909	911	911	905	1004
442	20240111	113700	1224387579	904	903	913	903	4110
443	20240111	113600	1220653444	903	908	908	903	1612
444	20240111	113500	1219192253	909	908	909	908	1928
445	20240111	113400	1217441628	908	903	908	903	3002
446	20240111	113300	1214730817	908	909	909	908	3739
447	20240111	113200	1211335804	910	912	912	902	3236
448	20240111	113100	1208397044	912	911	913	910	17087
449	20240111	113000	1192833743	914	904	915	904	17491
450	20240111	112900	1176951070	899	894	905	894	10182
451	20240111	112800	1167794854	892	885	892	884	4708
452	20240111	112700	1163616158	886	886	886	885	970
453	20240111	112600	1162757686	889	886	889	886	28
454	20240111	112500	1162732866	889	885	889	885	691
455	20240111	112400	1162119339	889	889	889	885	4923
456	20240111	112300	1157750893	889	888	889	888	268
457	20240111	112200	1157512908	888	888	890	888	2795
458	20240111	112100	1155030946	888	890	890	888	1406
459	20240111	112000	1153780812	890	888	892	888	3324
460	20240111	111900	1150822610	888	892	894	888	7788
461	20240111	111800	1143893729	891	897	897	891	23506
462	20240111	111700	1122911391	903	898	903	897	965
463	20240111	111600	1122045680	897	900	904	897	1082
464	20240111	111500	1121074507	900	902	902	900	716
465	20240111	111400	1120429592	902	903	906	901	2112
466	20240111	111300	1118525252	903	901	903	895	5424
467	20240111	111200	1113640070	908	908	908	901	5759
468	20240111	111100	1108425089	901	905	908	900	3867
469	20240111	111000	1104929148	897	905	905	895	7064
470	20240111	110900	1098583726	906	908	910	906	2739
471	20240111	110800	1096097404	911	907	911	906	5690
472	20240111	110700	1090941104	905	914	915	905	6389
473	20240111	110600	1085131800	914	903	914	897	13901
474	20240111	110500	1072531159	904	900	905	899	1724
475	20240111	110400	1070980712	901	907	907	899	4972
476	20240111	110300	1066499656	908	902	908	902	2831
477	20240111	110200	1063935263	901	898	901	891	2454
478	20240111	110100	1061734099	899	899	899	891	1363
479	20240111	110000	1060518726	889	889	900	886	3377
480	20240111	105900	1057507277	901	891	901	882	28156
481	20240111	105800	1032581621	894	901	901	889	27204
482	20240111	105700	1008174485	901	910	910	901	24247
483	20240111	105600	986245523	911	911	917	910	39236
484	20240111	105500	950483330	914	916	916	910	5169
485	20240111	105400	945774468	911	924	925	911	34139
486	20240111	105300	914507141	924	913	924	910	56172
487	20240111	105200	862998255	912	916	916	885	128375
488	20240111	105100	747407760	906	913	917	904	110003
489	20240111	105000	647176187	913	893	925	893	90932
490	20240111	104900	564645549	898	900	902	887	79397
491	20240111	104800	493666907	900	932	940	895	205446
492	20240111	104700	304784480	920	920	920	920	0
493	20240111	104600	304784480	920	920	920	920	0
494	20240111	104500	304784480	920	895	920	895	37086
495	20240111	104400	271209988	896	896	896	895	7206
496	20240111	104300	264753464	894	890	897	890	7791
497	20240111	104200	257789729	890	885	891	885	6884
498	20240111	104100	251665830	885	884	893	884	35821
499	20240111	104000	219839721	884	882	885	881	4992
500	20240111	103900	215427405	883	884	884	878	4975
501	20240111	103800	211042760	885	872	887	872	28460
502	20240111	103700	186058610	872	869	872	869	1502
503	20240111	103600	184753366	872	865	872	865	12256
504	20240111	103500	174108693	867	867	867	865	2085
505	20240111	103400	172303146	868	865	868	865	192
506	20240111	103300	172137063	868	869	869	865	446
507	20240111	103200	171751197	869	871	871	865	104
508	20240111	103100	171661205	866	873	873	866	7620
509	20240111	103000	165035092	873	874	874	873	340
510	20240111	102900	164738271	874	874	874	873	1420
511	20240111	102800	163497192	875	871	875	871	12055
512	20240111	102700	152961267	871	860	871	859	31493
513	20240111	102600	125762872	859	863	863	859	682
514	20240111	102500	125176092	864	863	865	863	309
515	20240111	102400	124909060	865	870	870	865	2292
516	20240111	102300	122920400	870	868	877	868	22263
517	20240111	102200	103462593	869	856	869	856	11734
518	20240111	102100	93363643	856	853	856	853	3448
519	20240111	102000	90418743	852	847	852	847	6829
520	20240111	101900	84625710	847	843	847	843	11454
521	20240111	101800	74928274	843	843	843	843	1
522	20240111	101700	74927431	843	843	843	843	0
523	20240111	101600	74927431	843	844	844	840	150
524	20240111	101500	74801293	845	836	845	836	12240
525	20240111	101400	64526311	835	835	836	835	271
526	20240111	101300	64300025	835	835	835	835	0
527	20240111	101200	64300025	835	834	835	834	3
528	20240111	101100	64297522	834	835	835	834	28
529	20240111	101000	64274169	835	835	835	835	36
530	20240111	100900	64244109	836	835	836	835	780
531	20240111	100800	63592807	835	835	835	835	224
532	20240111	100700	63405767	830	835	835	830	4001
533	20240111	100600	60084901	836	834	836	834	10
534	20240111	100500	60076559	834	832	834	832	193
535	20240111	100400	59915633	832	832	832	832	55
536	20240111	100300	59869873	834	834	834	834	2
537	20240111	100200	59868205	830	834	834	830	1504
538	20240111	100100	58619869	830	835	835	830	3001
539	20240111	100000	56128904	830	832	833	830	1508
540	20240111	095900	54876686	832	831	832	831	89
541	20240111	095800	54802672	831	830	831	830	615
542	20240111	095700	54291722	830	831	831	830	21
543	20240111	095600	54274291	831	831	831	831	1
544	20240111	095500	54273460	831	829	831	829	301
545	20240111	095400	54023633	828	828	828	828	2
546	20240111	095300	54021977	829	828	829	828	6
547	20240111	095200	54017008	829	829	829	829	57
548	20240111	095100	53969755	829	827	829	827	101
549	20240111	095000	53886226	827	828	828	827	46
550	20240111	094900	53848183	829	830	830	827	1497
551	20240111	094800	52608589	832	832	832	832	101
552	20240111	094700	52524557	832	832	832	832	1
553	20240111	094600	52523725	833	833	833	833	200
554	20240111	094500	52357125	833	833	833	833	1
555	20240111	094400	52356292	836	838	838	827	3227
556	20240111	094300	49680979	838	838	838	838	170
557	20240111	094200	49538519	838	838	838	838	2
558	20240111	094100	49536843	838	838	838	838	1
559	20240111	094000	49536005	838	838	838	838	2
560	20240111	093900	49534329	838	838	838	838	0
561	20240111	093800	49534329	838	838	838	838	8
562	20240111	093700	49527625	838	838	838	838	1
563	20240111	093600	49526787	838	838	838	838	1
564	20240111	093500	49525949	839	839	839	839	0
565	20240111	093400	49525949	839	829	839	829	133
566	20240111	093300	49415582	829	835	835	829	1642
567	20240111	093200	48053731	835	835	835	835	1
568	20240111	093100	48052896	835	835	835	835	4
569	20240111	093000	48049556	832	835	835	832	13
570	20240111	092900	48038719	837	830	837	830	1512
571	20240111	092800	46783675	830	837	837	830	5040
572	20240111	092700	42596719	839	836	839	832	9406
573	20240111	092600	34756286	836	838	838	836	246
574	20240111	092500	34550140	839	837	839	836	3619
575	20240111	092400	31521892	838	842	842	838	4282
576	20240111	092300	27930332	844	844	844	844	50
577	20240111	092200	27888132	845	846	846	845	301
578	20240111	092100	27633686	845	845	845	845	1070
579	20240111	092000	26729536	846	846	846	846	100
580	20240111	091900	26644936	846	846	846	846	1
581	20240111	091800	26644090	846	846	846	846	1
582	20240111	091700	26643244	846	846	846	846	1
583	20240111	091600	26642398	847	840	847	840	419
584	20240111	091500	26290431	840	839	840	839	586
585	20240111	091400	25798715	839	839	839	836	6709
586	20240111	091300	20175824	840	840	843	839	4005
587	20240111	091200	16814161	840	842	842	840	3631
588	20240111	091100	13761759	842	842	842	842	871
589	20240111	091000	13028377	842	844	844	842	511
590	20240111	090900	12598113	840	847	847	840	3263
591	20240111	090800	9851717	847	841	847	841	167
592	20240111	090700	9710388	848	844	848	838	4459
593	20240111	090600	5963440	844	850	852	844	100
594	20240111	090500	5878913	850	852	852	845	130
595	20240111	090400	5768414	853	844	853	844	115
596	20240111	090300	5670502	854	853	854	853	201
597	20240111	090200	5498948	854	844	855	844	1940
598	20240111	090100	3856071	839	839	839	839	202
599	20240111	090000	3686593	840	838	840	837	4399