KissMeData/052300/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	193400	575021116	526	526	526	526	16615
3	20240110	193300	575021116	526	526	526	526	0
4	20240110	193200	575021116	526	526	526	526	0
5	20240110	193100	575021116	526	526	526	526	0
6	20240110	193000	575021116	526	526	526	526	0
7	20240110	192900	575021116	526	526	526	526	0
8	20240110	192800	575021116	526	526	526	526	0
9	20240110	192700	575021116	526	526	526	526	0
10	20240110	192600	575021116	526	526	526	526	0
11	20240110	192500	575021116	526	526	526	526	0
12	20240110	192400	575021116	526	526	526	526	0
13	20240110	192300	575021116	526	526	526	526	0
14	20240110	192200	575021116	526	526	526	526	0
15	20240110	192100	575021116	526	526	526	526	0
16	20240110	192000	575021116	526	526	526	526	0
17	20240110	191900	575021116	526	526	526	526	0
18	20240110	191800	575021116	526	526	526	526	0
19	20240110	191700	575021116	526	526	526	526	0
20	20240110	191600	575021116	526	526	526	526	0
21	20240110	191500	575021116	526	526	526	526	0
22	20240110	191400	575021116	526	526	526	526	0
23	20240110	191300	575021116	526	526	526	526	0
24	20240110	191200	575021116	526	526	526	526	0
25	20240110	191100	575021116	526	526	526	526	0
26	20240110	191000	575021116	526	526	526	526	0
27	20240110	190900	575021116	526	526	526	526	0
28	20240110	190800	575021116	526	526	526	526	0
29	20240110	190700	575021116	526	526	526	526	0
30	20240110	190600	575021116	526	526	526	526	0
31	20240110	190500	575021116	526	526	526	526	0
32	20240110	190400	575021116	526	526	526	526	16615
33	20240110	190300	575021116	526	526	526	526	0
34	20240110	190200	575021116	526	526	526	526	0
35	20240110	190100	575021116	526	526	526	526	0
36	20240110	190000	575021116	526	526	526	526	0
37	20240110	185900	575021116	526	526	526	526	0
38	20240110	185800	575021116	526	526	526	526	0
39	20240110	185700	575021116	526	526	526	526	0
40	20240110	185600	575021116	526	526	526	526	0
41	20240110	185500	575021116	526	526	526	526	0
42	20240110	185400	575021116	526	526	526	526	0
43	20240110	185300	575021116	526	526	526	526	0
44	20240110	185200	575021116	526	526	526	526	0
45	20240110	185100	575021116	526	526	526	526	0
46	20240110	185000	575021116	526	526	526	526	0
47	20240110	184900	575021116	526	526	526	526	0
48	20240110	184800	575021116	526	526	526	526	0
49	20240110	184700	575021116	526	526	526	526	0
50	20240110	184600	575021116	526	526	526	526	0
51	20240110	184500	575021116	526	526	526	526	0
52	20240110	184400	575021116	526	526	526	526	0
53	20240110	184300	575021116	526	526	526	526	0
54	20240110	184200	575021116	526	526	526	526	0
55	20240110	184100	575021116	526	526	526	526	0
56	20240110	184000	575021116	526	526	526	526	0
57	20240110	183900	575021116	526	526	526	526	0
58	20240110	183800	575021116	526	526	526	526	0
59	20240110	183700	575021116	526	526	526	526	0
60	20240110	183600	575021116	526	526	526	526	0
61	20240110	183500	575021116	526	526	526	526	0
62	20240110	183400	575021116	526	526	526	526	16615
63	20240110	183300	575021116	526	526	526	526	0
64	20240110	183200	575021116	526	526	526	526	0
65	20240110	183100	575021116	526	526	526	526	0
66	20240110	183000	575021116	526	526	526	526	0
67	20240110	182900	575021116	526	526	526	526	0
68	20240110	182800	575021116	526	526	526	526	0
69	20240110	182700	575021116	526	526	526	526	0
70	20240110	182600	575021116	526	526	526	526	0
71	20240110	182500	575021116	526	526	526	526	0
72	20240110	182400	575021116	526	526	526	526	0
73	20240110	182300	575021116	526	526	526	526	0
74	20240110	182200	575021116	526	526	526	526	0
75	20240110	182100	575021116	526	526	526	526	0
76	20240110	182000	575021116	526	526	526	526	0
77	20240110	181900	575021116	526	526	526	526	0
78	20240110	181800	575021116	526	526	526	526	0
79	20240110	181700	575021116	526	526	526	526	0
80	20240110	181600	575021116	526	526	526	526	0
81	20240110	181500	575021116	526	526	526	526	0
82	20240110	181400	575021116	526	526	526	526	0
83	20240110	181300	575021116	526	526	526	526	0
84	20240110	181200	575021116	526	526	526	526	0
85	20240110	181100	575021116	526	526	526	526	0
86	20240110	181000	575021116	526	526	526	526	0
87	20240110	180900	575021116	526	526	526	526	0
88	20240110	180800	575021116	526	526	526	526	0
89	20240110	180700	575021116	526	526	526	526	0
90	20240110	180600	575021116	526	526	526	526	0
91	20240110	180500	575021116	526	526	526	526	0
92	20240110	180400	575021116	526	526	526	526	16615
93	20240110	180300	575021116	526	526	526	526	0
94	20240110	180200	575021116	526	526	526	526	0
95	20240110	180100	575021116	526	526	526	526	0
96	20240110	180000	575021116	526	526	526	526	0
97	20240110	175900	575021116	526	526	526	526	0
98	20240110	175800	575021116	526	526	526	526	0
99	20240110	175700	575021116	526	526	526	526	0
100	20240110	175600	575021116	526	526	526	526	0
101	20240110	175500	575021116	526	526	526	526	0
102	20240110	175400	575021116	526	526	526	526	0
103	20240110	175300	575021116	526	526	526	526	0
104	20240110	175200	575021116	526	526	526	526	0
105	20240110	175100	575021116	526	526	526	526	0
106	20240110	175000	575021116	526	526	526	526	0
107	20240110	174900	575021116	526	526	526	526	0
108	20240110	174800	575021116	526	526	526	526	0
109	20240110	174700	575021116	526	526	526	526	0
110	20240110	174600	575021116	526	526	526	526	0
111	20240110	174500	575021116	526	526	526	526	0
112	20240110	174400	575021116	526	526	526	526	0
113	20240110	174300	575021116	526	526	526	526	0
114	20240110	174200	575021116	526	526	526	526	0
115	20240110	174100	575021116	526	526	526	526	0
116	20240110	174000	575021116	526	526	526	526	0
117	20240110	173900	575021116	526	526	526	526	0
118	20240110	173800	575021116	526	526	526	526	0
119	20240110	173700	575021116	526	526	526	526	0
120	20240110	173600	575021116	526	526	526	526	0
121	20240110	173500	575021116	526	526	526	526	0
122	20240110	173400	575021116	526	526	526	526	16615
123	20240110	173300	575021116	526	526	526	526	0
124	20240110	173200	575021116	526	526	526	526	0
125	20240110	173100	575021116	526	526	526	526	0
126	20240110	173000	575021116	526	526	526	526	0
127	20240110	172900	575021116	526	526	526	526	0
128	20240110	172800	575021116	526	526	526	526	0
129	20240110	172700	575021116	526	526	526	526	0
130	20240110	172600	575021116	526	526	526	526	0
131	20240110	172500	575021116	526	526	526	526	0
132	20240110	172400	575021116	526	526	526	526	0
133	20240110	172300	575021116	526	526	526	526	0
134	20240110	172200	575021116	526	526	526	526	0
135	20240110	172100	575021116	526	526	526	526	0
136	20240110	172000	575021116	526	526	526	526	0
137	20240110	171900	575021116	526	526	526	526	0
138	20240110	171800	575021116	526	526	526	526	0
139	20240110	171700	575021116	526	526	526	526	0
140	20240110	171600	575021116	526	526	526	526	0
141	20240110	171500	575021116	526	526	526	526	0
142	20240110	171400	575021116	526	526	526	526	0
143	20240110	171300	575021116	526	526	526	526	0
144	20240110	171200	575021116	526	526	526	526	0
145	20240110	171100	575021116	526	526	526	526	0
146	20240110	171000	575021116	526	526	526	526	0
147	20240110	170900	575021116	526	526	526	526	0
148	20240110	170800	575021116	526	526	526	526	0
149	20240110	170700	575021116	526	526	526	526	0
150	20240110	170600	575021116	526	526	526	526	0
151	20240110	170500	575021116	526	526	526	526	0
152	20240110	170400	575021116	526	526	526	526	16615
153	20240110	170300	575021116	526	526	526	526	0
154	20240110	170200	575021116	526	526	526	526	0
155	20240110	170100	575021116	526	526	526	526	0
156	20240110	170000	575021116	526	526	526	526	0
157	20240110	165900	575021116	526	526	526	526	0
158	20240110	165800	575021116	526	526	526	526	0
159	20240110	165700	575021116	526	526	526	526	0
160	20240110	165600	575021116	526	526	526	526	0
161	20240110	165500	575021116	526	526	526	526	0
162	20240110	165400	575021116	526	526	526	526	0
163	20240110	165300	575021116	526	526	526	526	0
164	20240110	165200	575021116	526	526	526	526	0
165	20240110	165100	575021116	526	526	526	526	0
166	20240110	165000	575021116	526	526	526	526	0
167	20240110	164900	575021116	526	526	526	526	0
168	20240110	164800	575021116	526	526	526	526	0
169	20240110	164700	575021116	526	526	526	526	0
170	20240110	164600	575021116	526	526	526	526	0
171	20240110	164500	575021116	526	526	526	526	0
172	20240110	164400	575021116	526	526	526	526	0
173	20240110	164300	575021116	526	526	526	526	0
174	20240110	164200	575021116	526	526	526	526	0
175	20240110	164100	575021116	526	526	526	526	0
176	20240110	164000	575021116	526	526	526	526	0
177	20240110	163900	575021116	526	526	526	526	0
178	20240110	163800	575021116	526	526	526	526	0
179	20240110	163700	575021116	526	526	526	526	0
180	20240110	163600	575021116	526	526	526	526	0
181	20240110	163500	575021116	526	526	526	526	0
182	20240110	163400	575021116	526	526	526	526	16615
183	20240110	163300	575021116	526	526	526	526	0
184	20240110	163200	575021116	526	526	526	526	0
185	20240110	163100	575021116	526	526	526	526	0
186	20240110	163000	575021116	526	526	526	526	0
187	20240110	162900	575021116	526	526	526	526	0
188	20240110	162800	575021116	526	526	526	526	0
189	20240110	162700	575021116	526	526	526	526	0
190	20240110	162600	575021116	526	526	526	526	0
191	20240110	162500	575021116	526	526	526	526	0
192	20240110	162400	575021116	526	526	526	526	0
193	20240110	162300	575021116	526	526	526	526	0
194	20240110	162200	575021116	526	526	526	526	0
195	20240110	162100	575021116	526	526	526	526	0
196	20240110	162000	575021116	526	526	526	526	0
197	20240110	161900	575021116	526	526	526	526	0
198	20240110	161800	575021116	526	526	526	526	0
199	20240110	161700	575021116	526	526	526	526	0
200	20240110	161600	575021116	526	526	526	526	0
201	20240110	161500	575021116	526	526	526	526	0
202	20240110	161400	575021116	526	526	526	526	0
203	20240110	161300	575021116	526	526	526	526	0
204	20240110	161200	575021116	526	526	526	526	0
205	20240110	161100	575021116	526	526	526	526	0
206	20240110	161000	575021116	526	526	526	526	0
207	20240110	160900	575021116	526	526	526	526	0
208	20240110	160800	575021116	526	526	526	526	0
209	20240110	160700	575021116	526	526	526	526	0
210	20240110	160600	575021116	526	526	526	526	0
211	20240110	160500	575021116	526	526	526	526	0
212	20240110	160400	575021116	526	526	526	526	16615
213	20240110	160300	575021116	526	526	526	526	0
214	20240110	160200	575021116	526	526	526	526	0
215	20240110	160100	575021116	526	526	526	526	0
216	20240110	160000	575021116	526	526	526	526	0
217	20240110	155900	575021116	526	526	526	526	0
218	20240110	155800	575021116	526	526	526	526	0
219	20240110	155700	575021116	526	526	526	526	0
220	20240110	155600	575021116	526	526	526	526	0
221	20240110	155500	575021116	526	526	526	526	0
222	20240110	155400	575021116	526	526	526	526	0
223	20240110	155300	575021116	526	526	526	526	0
224	20240110	155200	575021116	526	526	526	526	0
225	20240110	155100	575021116	526	526	526	526	0
226	20240110	155000	575021116	526	526	526	526	0
227	20240110	154900	575021116	526	526	526	526	0
228	20240110	154800	575021116	526	526	526	526	0
229	20240110	154700	575021116	526	526	526	526	0
230	20240110	154600	575021116	526	526	526	526	0
231	20240110	154500	575021116	526	526	526	526	0
232	20240110	154400	575021116	526	526	526	526	0
233	20240110	154300	575021116	526	526	526	526	0
234	20240110	154200	575021116	526	526	526	526	0
235	20240110	154100	575021116	526	526	526	526	0
236	20240110	154000	575021116	526	526	526	526	0
237	20240110	153900	575021116	526	526	526	526	0
238	20240110	153800	575021116	526	526	526	526	0
239	20240110	153700	575021116	526	526	526	526	0
240	20240110	153600	575021116	526	526	526	526	0
241	20240110	153500	575021116	526	526	526	526	0
242	20240110	153400	575021116	526	526	526	526	16615
243	20240110	153300	575021116	526	526	526	526	0
244	20240110	153200	575021116	526	526	526	526	0
245	20240110	153100	575021116	526	526	526	526	0
246	20240110	153000	575021116	526	526	526	526	16615
247	20240110	152900	566281626	528	528	528	528	0
248	20240110	152800	566281626	528	528	528	528	0
249	20240110	152700	566281626	528	528	528	528	0
250	20240110	152600	566281626	528	528	528	528	0
251	20240110	152500	566281626	528	528	528	528	0
252	20240110	152400	566281626	528	528	528	528	0
253	20240110	152300	566281626	528	528	528	528	0
254	20240110	152200	566281626	528	528	528	528	0
255	20240110	152100	566281626	528	528	528	528	0
256	20240110	152000	566281626	528	528	528	528	0
257	20240110	151900	566281626	528	527	528	526	15446
258	20240110	151800	558150178	526	526	526	526	5195
259	20240110	151700	555417608	526	527	528	525	6094
260	20240110	151600	552214794	529	529	529	529	402
261	20240110	151500	552002136	529	529	529	529	0
262	20240110	151400	552002136	529	529	529	529	2
263	20240110	151300	552001078	527	527	527	527	0
264	20240110	151200	552001078	527	527	527	527	0
265	20240110	151100	552001078	527	528	528	527	3451
266	20240110	151000	550180742	530	530	530	530	39
267	20240110	150900	550160072	530	530	530	530	13
268	20240110	150800	550153182	530	530	530	530	203
269	20240110	150700	550045592	530	530	530	530	2
270	20240110	150600	550044532	530	530	530	530	1
271	20240110	150500	550044002	527	530	530	527	201
272	20240110	150400	549937475	530	530	530	530	10096
273	20240110	150300	544586595	530	529	530	529	121
274	20240110	150200	544522585	530	529	530	529	120
275	20240110	150100	544459104	529	529	530	529	19522
276	20240110	150000	534131965	529	529	529	529	1481
277	20240110	145900	533348516	529	529	529	529	1558
278	20240110	145800	532524334	529	529	529	529	6800
279	20240110	145700	528927134	530	530	530	530	3672
280	20240110	145600	526980974	530	530	530	530	15
281	20240110	145500	526973024	530	531	532	530	2115
282	20240110	145400	525851687	530	530	530	530	119
283	20240110	145300	525788617	530	529	531	529	454
284	20240110	145200	525548151	529	529	529	529	25
285	20240110	145100	525534926	529	529	529	529	0
286	20240110	145000	525534926	529	528	529	528	1999
287	20240110	144900	524479452	527	527	527	527	1000
288	20240110	144800	523952452	527	527	527	527	1900
289	20240110	144700	522951152	527	527	527	527	17579
290	20240110	144600	513687019	527	527	527	527	119
291	20240110	144500	513624306	527	527	527	527	3896
292	20240110	144400	511571114	528	527	528	527	2620
293	20240110	144300	510190354	527	527	527	527	0
294	20240110	144200	510190354	527	527	527	527	4500
295	20240110	144100	507818854	527	528	528	527	122
296	20240110	144000	507754558	528	527	529	527	11
297	20240110	143900	507748750	529	529	529	527	1297
298	20240110	143800	507064582	529	529	529	529	0
299	20240110	143700	507064582	529	529	529	529	0
300	20240110	143600	507064582	529	529	529	529	500
301	20240110	143500	506800082	529	529	529	529	200
302	20240110	143400	506694282	529	529	529	529	20
303	20240110	143300	506683702	529	527	529	527	862
304	20240110	143200	506229406	529	528	529	527	136
305	20240110	143100	506157700	529	527	529	527	204
306	20240110	143000	506049788	528	528	528	528	910
307	20240110	142900	505569308	529	529	529	529	11
308	20240110	142800	505563489	529	529	529	529	1
309	20240110	142700	505562960	528	528	528	528	290
310	20240110	142600	505409840	528	528	528	528	10
311	20240110	142500	505404560	529	529	529	529	502
312	20240110	142400	505139002	529	528	529	528	1300
313	20240110	142300	504452502	528	528	528	528	0
314	20240110	142200	504452502	528	528	528	528	0
315	20240110	142100	504452502	528	528	528	528	12
316	20240110	142000	504446166	529	528	529	528	213
317	20240110	141900	504333494	529	529	529	529	3
318	20240110	141800	504331907	527	527	527	527	100
319	20240110	141700	504279207	529	528	529	528	460
320	20240110	141600	504035987	529	529	529	529	2750
321	20240110	141500	502581237	529	527	529	527	8
322	20240110	141400	502577009	529	528	529	528	100
323	20240110	141300	502524208	528	528	528	528	200
324	20240110	141200	502418608	528	528	528	528	10
325	20240110	141100	502413328	527	527	527	527	0
326	20240110	141000	502413328	527	527	527	527	2
327	20240110	140900	502412274	529	529	529	529	207
328	20240110	140800	502302771	529	529	529	529	122
329	20240110	140700	502238233	530	530	530	530	399
330	20240110	140600	502026763	529	529	530	529	918
331	20240110	140500	501541139	528	530	530	528	736
332	20240110	140400	501151909	530	530	530	530	0
333	20240110	140300	501151909	530	529	530	529	2032
334	20240110	140200	500076980	529	529	529	529	200
335	20240110	140100	499971180	529	529	529	529	2
336	20240110	140000	499970122	529	529	529	529	0
337	20240110	135900	499970122	529	529	529	529	0
338	20240110	135800	499970122	529	529	529	529	1200
339	20240110	135700	499335322	529	528	529	527	10540
340	20240110	135600	493764077	529	529	529	529	16
341	20240110	135500	493755613	529	529	529	529	25
342	20240110	135400	493742388	529	529	529	529	10399
343	20240110	135300	488241317	529	529	529	529	729
344	20240110	135200	487855676	526	526	526	526	540
345	20240110	135100	487571636	527	526	527	526	122
346	20240110	135000	487507463	526	527	527	526	2905
347	20240110	134900	485979234	527	527	527	527	1502
348	20240110	134800	485187680	528	528	528	528	0
349	20240110	134700	485187680	528	528	528	527	202
350	20240110	134600	485081025	529	529	529	529	0
351	20240110	134500	485081025	529	528	529	528	103
352	20240110	134400	485026638	530	527	530	526	11945
353	20240110	134300	478733643	526	526	527	524	24442
354	20240110	134200	465882177	528	528	528	528	0
355	20240110	134100	465882177	528	527	528	527	570
356	20240110	134000	465581786	526	526	526	526	56
357	20240110	133900	465552330	526	526	526	526	1271
358	20240110	133800	464883784	526	526	526	526	3000
359	20240110	133700	463305784	526	526	526	526	10200
360	20240110	133600	457940584	526	526	526	526	384
361	20240110	133500	457738600	526	526	526	526	6329
362	20240110	133400	454409546	526	526	527	526	325
363	20240110	133300	454238591	527	527	527	527	0
364	20240110	133200	454238591	527	527	527	527	237
365	20240110	133100	454113692	527	527	527	527	0
366	20240110	133000	454113692	527	527	527	527	2338
367	20240110	132900	452881566	529	527	529	527	1227
368	20240110	132800	452233134	526	527	527	526	1453
369	20240110	132700	451467523	527	527	527	527	0
370	20240110	132600	451467523	527	527	527	527	56
371	20240110	132500	451438011	527	527	528	527	620
372	20240110	132400	451111270	527	527	527	527	120
373	20240110	132300	451048030	526	526	526	526	313
374	20240110	132200	450883392	526	527	528	526	9472
375	20240110	132100	445887648	528	527	528	527	1200
376	20240110	132000	445255048	528	528	528	528	0
377	20240110	131900	445255048	528	528	528	528	0
378	20240110	131800	445255048	528	528	528	528	0
379	20240110	131700	445255048	528	528	528	528	419
380	20240110	131600	445033816	528	528	528	528	0
381	20240110	131500	445033816	528	528	528	528	171
382	20240110	131400	444943528	528	528	528	528	329
383	20240110	131300	444769816	528	528	528	528	0
384	20240110	131200	444769816	528	528	528	528	0
385	20240110	131100	444769816	528	528	528	528	0
386	20240110	131000	444769816	528	528	528	528	4002
387	20240110	130900	442656760	527	528	528	527	9501
388	20240110	130800	437649732	528	528	528	528	604
389	20240110	130700	437330820	528	529	530	528	4661
390	20240110	130600	434863726	530	530	530	530	199
391	20240110	130500	434758256	531	531	531	531	10
392	20240110	130400	434752946	532	532	532	532	0
393	20240110	130300	434752946	532	531	532	531	11
394	20240110	130200	434747104	529	529	530	528	2061
395	20240110	130100	433657781	529	529	529	529	7
396	20240110	130000	433654078	528	530	530	528	634
397	20240110	125900	433318720	531	530	531	530	211
398	20240110	125800	433206880	533	529	533	529	8002
399	20240110	125700	428951263	529	529	529	529	5
400	20240110	125600	428948618	528	528	528	528	1537
401	20240110	125500	428137082	528	528	528	528	699
402	20240110	125400	427768010	528	527	528	527	510
403	20240110	125300	427498740	528	528	528	528	2057
404	20240110	125200	426412644	528	528	528	528	1
405	20240110	125100	426412116	529	529	529	529	200
406	20240110	125000	426306316	529	529	529	529	2
407	20240110	124900	426305258	529	527	529	527	3183
408	20240110	124800	424627451	527	529	530	527	3454
409	20240110	124700	422804484	528	529	529	528	857
410	20240110	124600	422351332	530	530	530	530	0
411	20240110	124500	422351332	530	530	530	530	1
412	20240110	124400	422350802	529	530	530	529	5225
413	20240110	124300	419581897	532	532	532	532	11
414	20240110	124200	419576045	531	531	532	531	576
415	20240110	124100	419270179	530	530	530	530	120
416	20240110	124000	419206579	530	530	530	530	0
417	20240110	123900	419206579	530	531	531	530	1733
418	20240110	123800	418287977	532	532	532	532	0
419	20240110	123700	418287977	532	532	532	532	6736
420	20240110	123600	414704425	532	534	534	532	12
421	20240110	123500	414698030	533	533	533	532	3797
422	20240110	123400	412674826	534	535	535	534	87
423	20240110	123300	412628286	535	535	537	534	1506
424	20240110	123200	411823178	535	535	535	535	1871
425	20240110	123100	410822193	534	536	536	534	187
426	20240110	123000	410722161	536	535	536	535	1747
427	20240110	122900	409787514	535	535	535	535	39
428	20240110	122800	409766649	535	535	535	535	103
429	20240110	122700	409711544	535	535	535	535	3054
430	20240110	122600	408077654	534	535	536	534	83
431	20240110	122500	408033272	536	534	536	533	2134
432	20240110	122400	406893738	534	534	534	534	2231
433	20240110	122300	405702384	534	534	534	533	960
434	20240110	122200	405189984	536	535	536	535	30000
435	20240110	122100	389110718	536	536	536	536	0
436	20240110	122000	389110718	536	536	536	536	0
437	20240110	121900	389110718	536	536	536	536	1
438	20240110	121800	389110182	535	535	535	535	0
439	20240110	121700	389110182	535	535	535	535	0
440	20240110	121600	389110182	535	535	535	535	2734
441	20240110	121500	387647492	536	536	536	536	607
442	20240110	121400	387322140	536	536	536	536	0
443	20240110	121300	387322140	536	535	536	535	242
444	20240110	121200	387192616	536	536	536	534	7079
445	20240110	121100	383401926	534	535	535	534	5122
446	20240110	121000	380664014	538	538	538	538	0
447	20240110	120900	380664014	538	538	538	538	1
448	20240110	120800	380663476	539	539	539	539	0
449	20240110	120700	380663476	539	535	539	535	7608
450	20240110	120600	376565925	536	535	537	535	311
451	20240110	120500	376399236	534	535	535	534	2
452	20240110	120400	376398167	534	534	534	534	0
453	20240110	120300	376398167	534	534	534	534	0
454	20240110	120200	376398167	534	534	534	534	358
455	20240110	120100	376206995	532	532	532	532	0
456	20240110	120000	376206995	532	535	536	532	2113
457	20240110	115900	375080753	535	535	535	535	600
458	20240110	115800	374759753	536	536	536	536	8200
459	20240110	115700	370364553	536	535	536	535	2032
460	20240110	115600	369277422	535	534	535	534	20
461	20240110	115500	369266731	533	533	533	533	9
462	20240110	115400	369261934	536	536	536	536	0
463	20240110	115300	369261934	536	536	536	534	1294
464	20240110	115200	368569174	534	535	535	534	962
465	20240110	115100	368055296	533	533	533	533	0
466	20240110	115000	368055296	533	533	533	533	180
467	20240110	114900	367959356	533	534	534	533	175
468	20240110	114800	367865908	533	533	533	533	896
469	20240110	114700	367388340	534	534	534	534	0
470	20240110	114600	367388340	534	533	539	533	10003
471	20240110	114500	362012639	532	531	533	531	6665
472	20240110	114400	358466859	530	532	532	530	2916
473	20240110	114300	356919361	532	533	534	532	990
474	20240110	114200	356391889	531	531	531	531	25
475	20240110	114100	356378614	532	533	537	532	2188
476	20240110	114000	355212475	532	532	532	532	0
477	20240110	113900	355212475	532	533	533	532	2103
478	20240110	113800	354092764	533	533	533	533	792
479	20240110	113700	353670628	532	532	532	532	256
480	20240110	113600	353534436	534	534	534	533	867
481	20240110	113500	353072310	534	534	534	534	0
482	20240110	113400	353072310	534	536	536	534	792
483	20240110	113300	352648590	534	534	536	534	4753
484	20240110	113200	350106528	537	536	537	536	1469
485	20240110	113100	349318597	537	538	538	534	1277
486	20240110	113000	348635780	539	534	539	534	10000
487	20240110	112900	343292031	534	534	534	534	324
488	20240110	112800	343119015	535	533	539	532	12517
489	20240110	112700	336399834	535	534	535	534	538
490	20240110	112600	336112531	534	534	534	534	1052
491	20240110	112500	335550763	535	534	535	534	1136
492	20240110	112400	334944092	535	534	535	534	1000
493	20240110	112300	334409305	532	532	532	532	0
494	20240110	112200	334409305	532	532	532	532	0
495	20240110	112100	334409305	532	534	534	532	719
496	20240110	112000	334026647	534	535	535	532	5037
497	20240110	111900	331336142	535	535	535	535	594
498	20240110	111800	331018352	538	530	538	529	11327
499	20240110	111700	324980548	529	530	530	529	1345
500	20240110	111600	324267798	532	532	532	532	1
501	20240110	111500	324267266	538	532	538	528	10422
502	20240110	111400	318688746	528	530	530	528	5000
503	20240110	111300	316045514	533	531	533	531	555
504	20240110	111200	315750787	536	532	536	532	10000
505	20240110	111100	310410535	532	533	536	531	10816
506	20240110	111000	304620765	531	531	538	529	11910
507	20240110	110900	298255111	531	530	532	530	1373
508	20240110	110800	297526829	532	529	532	529	5770
509	20240110	110700	294466375	530	528	530	528	2137
510	20240110	110600	293336378	529	529	529	529	4780
511	20240110	110500	290807758	530	530	530	530	1
512	20240110	110400	290807228	529	529	529	529	233
513	20240110	110300	290683971	530	530	530	530	501
514	20240110	110200	290418441	530	530	530	530	1040
515	20240110	110100	289867241	529	528	529	528	2056
516	20240110	110000	288780389	529	529	529	529	1089
517	20240110	105900	288204308	529	527	529	527	3439
518	20240110	105800	286391903	527	526	527	526	28
519	20240110	105700	286377148	528	525	529	525	4530
520	20240110	105600	283993857	526	524	526	524	651
521	20240110	105500	283652160	526	526	526	526	0
522	20240110	105400	283652160	526	526	526	524	2400
523	20240110	105300	282393760	526	525	526	525	331
524	20240110	105200	282219983	524	524	524	524	100
525	20240110	105100	282167583	525	527	527	524	5010
526	20240110	105000	279542067	526	525	527	525	8252
527	20240110	104900	275201624	524	524	524	524	1184
528	20240110	104800	274581208	524	524	524	524	10
529	20240110	104700	274575968	523	522	523	522	2161
530	20240110	104600	273446245	522	521	522	521	6152
531	20240110	104500	270239425	520	520	520	520	200
532	20240110	104400	270135425	521	521	521	521	1
533	20240110	104300	270134904	521	521	521	521	0
534	20240110	104200	270134904	521	521	521	521	3691
535	20240110	104100	268211893	522	521	522	521	50
536	20240110	104000	268185835	522	522	522	522	0
537	20240110	103900	268185835	522	522	522	522	2672
538	20240110	103800	266791051	521	521	522	521	2462
539	20240110	103700	265507507	522	522	522	522	9718
540	20240110	103600	260434711	522	521	522	521	2543
541	20240110	103500	259107665	521	521	521	521	201
542	20240110	103400	259002944	521	521	521	521	0
543	20240110	103300	259002944	521	520	521	520	345
544	20240110	103200	258823543	520	520	520	518	1327
545	20240110	103100	258136147	520	521	521	520	205
546	20240110	103000	258029348	522	522	522	522	0
547	20240110	102900	258029348	522	520	522	519	14629
548	20240110	102800	250436203	523	523	523	520	1758
549	20240110	102700	249520524	522	522	522	522	43
550	20240110	102600	249498078	522	522	522	522	2133
551	20240110	102500	248384652	520	520	520	520	0
552	20240110	102400	248384652	520	523	523	520	228
553	20240110	102300	248265492	523	522	523	521	5809
554	20240110	102200	245233709	522	522	522	522	1
555	20240110	102100	245233187	520	523	523	519	1765
556	20240110	102000	244314931	523	524	525	521	2936
557	20240110	101900	242778463	521	519	521	519	5257
558	20240110	101800	240044674	520	519	520	519	4401
559	20240110	101700	237760554	520	519	520	519	39
560	20240110	101600	237740312	522	522	522	519	3149
561	20240110	101500	236098698	522	523	523	522	4
562	20240110	101400	236096609	520	525	525	520	7467
563	20240110	101300	232210922	527	523	527	521	2849
564	20240110	101200	230719546	523	523	523	523	16
565	20240110	101100	230711178	523	521	523	521	4693
566	20240110	101000	228266123	521	520	521	520	1022
567	20240110	100900	227734682	521	521	522	520	1721
568	20240110	100800	226839046	521	524	524	518	14763
569	20240110	100700	219157878	524	523	527	521	14333
570	20240110	100600	211675728	525	525	525	525	0
571	20240110	100500	211675728	525	520	525	520	1864
572	20240110	100400	210704309	520	519	521	517	25764
573	20240110	100300	197349541	520	519	520	519	4044
574	20240110	100200	195250704	519	520	520	519	2548
575	20240110	100100	193927301	520	521	521	520	3930
576	20240110	100000	191881088	521	522	522	521	1754
577	20240110	095900	190966500	521	521	521	519	5974
578	20240110	095800	187859524	521	522	522	520	15519
579	20240110	095700	179789634	522	521	523	521	3736
580	20240110	095600	177839542	521	523	524	520	30132
581	20240110	095500	162131838	523	524	524	523	20701
582	20240110	095400	151302152	525	525	525	525	199
583	20240110	095300	151197677	525	525	525	525	2102
584	20240110	095200	150094127	525	524	525	524	6620
585	20240110	095100	146618663	525	526	526	525	3683
586	20240110	095000	144682986	525	525	525	525	0
587	20240110	094900	144682986	525	527	527	525	3001
588	20240110	094800	143107447	527	526	527	526	271
589	20240110	094700	142964890	525	526	526	525	7959
590	20240110	094600	138786410	526	525	527	525	959
591	20240110	094500	138282421	525	525	528	525	1181
592	20240110	094400	137661706	525	525	526	525	5899
593	20240110	094300	134564017	524	524	525	524	1720
594	20240110	094200	133662567	525	525	525	525	7203
595	20240110	094100	129880992	525	525	525	525	2
596	20240110	094000	129879942	525	526	526	525	172
597	20240110	093900	129789615	525	525	526	525	2241
598	20240110	093800	128612966	525	526	526	525	402
599	20240110	093700	128401517	527	526	527	526	500
600	20240110	093600	128138224	525	526	526	525	694
601	20240110	093500	127773774	524	524	524	524	0
602	20240110	093400	127773774	524	524	524	524	14
603	20240110	093300	127766438	524	525	525	524	6
604	20240110	093200	127763289	525	525	525	525	685
605	20240110	093100	127403664	525	525	525	525	120
606	20240110	093000	127340664	525	525	525	525	421
607	20240110	092900	127119639	526	526	526	526	0
608	20240110	092800	127119639	526	526	526	525	1037
609	20240110	092700	126574993	526	527	527	526	985
610	20240110	092600	126056661	527	527	527	526	131
611	20240110	092500	125987744	527	531	531	527	12446
612	20240110	092400	119404647	530	527	530	527	10866
613	20240110	092300	113655934	528	528	528	528	5
614	20240110	092200	113653294	526	527	528	524	8782
615	20240110	092100	109024911	524	524	524	524	0
616	20240110	092000	109024911	524	524	524	524	3805
617	20240110	091900	107031091	527	525	527	523	30906
618	20240110	091800	90864542	527	527	527	527	0
619	20240110	091700	90864542	527	528	528	526	5927
620	20240110	091600	87738757	528	528	528	528	1000
621	20240110	091500	87210757	528	528	529	528	18115
622	20240110	091400	77646027	527	525	527	525	11101
623	20240110	091300	71816608	523	523	523	522	17316
624	20240110	091200	62766094	522	524	525	521	9164
625	20240110	091100	57973022	523	522	525	522	7231
626	20240110	091000	54184934	522	524	524	522	4295
627	20240110	090900	51939370	523	529	530	523	37391
628	20240110	090800	32227922	530	530	530	530	3304
629	20240110	090700	30476802	530	535	535	530	19604
630	20240110	090600	20056939	540	532	543	531	5044
631	20240110	090500	17360665	532	531	532	530	4779
632	20240110	090400	14822982	531	531	532	531	3957
633	20240110	090300	12718389	531	531	532	530	2765
634	20240110	090200	11250863	529	531	531	529	3789
635	20240110	090100	9243059	531	535	535	529	7254
636	20240110	090000	5384174	539	544	544	539	9776