KissMeData/011370/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	185600	115654167	975	975	975	975	2170
3	20240105	185500	115654167	975	975	975	975	0
4	20240105	185400	115654167	975	975	975	975	0
5	20240105	185300	115654167	975	975	975	975	0
6	20240105	185200	115654167	975	975	975	975	0
7	20240105	185100	115654167	975	975	975	975	0
8	20240105	185000	115654167	975	975	975	975	0
9	20240105	184900	115654167	975	975	975	975	0
10	20240105	184800	115654167	975	975	975	975	0
11	20240105	184700	115654167	975	975	975	975	0
12	20240105	184600	115654167	975	975	975	975	0
13	20240105	184500	115654167	975	975	975	975	0
14	20240105	184400	115654167	975	975	975	975	0
15	20240105	184300	115654167	975	975	975	975	0
16	20240105	184200	115654167	975	975	975	975	0
17	20240105	184100	115654167	975	975	975	975	0
18	20240105	184000	115654167	975	975	975	975	0
19	20240105	183900	115654167	975	975	975	975	0
20	20240105	183800	115654167	975	975	975	975	0
21	20240105	183700	115654167	975	975	975	975	0
22	20240105	183600	115654167	975	975	975	975	0
23	20240105	183500	115654167	975	975	975	975	0
24	20240105	183400	115654167	975	975	975	975	0
25	20240105	183300	115654167	975	975	975	975	0
26	20240105	183200	115654167	975	975	975	975	0
27	20240105	183100	115654167	975	975	975	975	0
28	20240105	183000	115654167	975	975	975	975	0
29	20240105	182900	115654167	975	975	975	975	0
30	20240105	182800	115654167	975	975	975	975	0
31	20240105	182700	115654167	975	975	975	975	0
32	20240105	182600	115654167	975	975	975	975	2170
33	20240105	182500	115654167	975	975	975	975	0
34	20240105	182400	115654167	975	975	975	975	0
35	20240105	182300	115654167	975	975	975	975	0
36	20240105	182200	115654167	975	975	975	975	0
37	20240105	182100	115654167	975	975	975	975	0
38	20240105	182000	115654167	975	975	975	975	0
39	20240105	181900	115654167	975	975	975	975	0
40	20240105	181800	115654167	975	975	975	975	0
41	20240105	181700	115654167	975	975	975	975	0
42	20240105	181600	115654167	975	975	975	975	0
43	20240105	181500	115654167	975	975	975	975	0
44	20240105	181400	115654167	975	975	975	975	0
45	20240105	181300	115654167	975	975	975	975	0
46	20240105	181200	115654167	975	975	975	975	0
47	20240105	181100	115654167	975	975	975	975	0
48	20240105	181000	115654167	975	975	975	975	0
49	20240105	180900	115654167	975	975	975	975	0
50	20240105	180800	115654167	975	975	975	975	0
51	20240105	180700	115654167	975	975	975	975	0
52	20240105	180600	115654167	975	975	975	975	0
53	20240105	180500	115654167	975	975	975	975	0
54	20240105	180400	115654167	975	975	975	975	0
55	20240105	180300	115654167	975	975	975	975	0
56	20240105	180200	115654167	975	975	975	975	0
57	20240105	180100	115654167	975	975	975	975	0
58	20240105	180000	115654167	975	975	975	975	0
59	20240105	175900	115654167	975	975	975	975	0
60	20240105	175800	115654167	975	975	975	975	0
61	20240105	175700	115654167	975	975	975	975	0
62	20240105	175600	115654167	975	975	975	975	2170
63	20240105	175500	115654167	975	975	975	975	0
64	20240105	175400	115654167	975	975	975	975	0
65	20240105	175300	115654167	975	975	975	975	0
66	20240105	175200	115654167	975	975	975	975	0
67	20240105	175100	115654167	975	975	975	975	0
68	20240105	175000	115654167	975	975	975	975	0
69	20240105	174900	115654167	975	975	975	975	0
70	20240105	174800	115654167	975	975	975	975	0
71	20240105	174700	115654167	975	975	975	975	0
72	20240105	174600	115654167	975	975	975	975	0
73	20240105	174500	115654167	975	975	975	975	0
74	20240105	174400	115654167	975	975	975	975	0
75	20240105	174300	115654167	975	975	975	975	0
76	20240105	174200	115654167	975	975	975	975	0
77	20240105	174100	115654167	975	975	975	975	0
78	20240105	174000	115654167	975	975	975	975	0
79	20240105	173900	115654167	975	975	975	975	0
80	20240105	173800	115654167	975	975	975	975	0
81	20240105	173700	115654167	975	975	975	975	0
82	20240105	173600	115654167	975	975	975	975	0
83	20240105	173500	115654167	975	975	975	975	0
84	20240105	173400	115654167	975	975	975	975	0
85	20240105	173300	115654167	975	975	975	975	0
86	20240105	173200	115654167	975	975	975	975	0
87	20240105	173100	115654167	975	975	975	975	0
88	20240105	173000	115654167	975	975	975	975	0
89	20240105	172900	115654167	975	975	975	975	0
90	20240105	172800	115654167	975	975	975	975	0
91	20240105	172700	115654167	975	975	975	975	0
92	20240105	172600	115654167	975	975	975	975	2170
93	20240105	172500	115654167	975	975	975	975	0
94	20240105	172400	115654167	975	975	975	975	0
95	20240105	172300	115654167	975	975	975	975	0
96	20240105	172200	115654167	975	975	975	975	0
97	20240105	172100	115654167	975	975	975	975	0
98	20240105	172000	115654167	975	975	975	975	0
99	20240105	171900	115654167	975	975	975	975	0
100	20240105	171800	115654167	975	975	975	975	0
101	20240105	171700	115654167	975	975	975	975	0
102	20240105	171600	115654167	975	975	975	975	0
103	20240105	171500	115654167	975	975	975	975	0
104	20240105	171400	115654167	975	975	975	975	0
105	20240105	171300	115654167	975	975	975	975	0
106	20240105	171200	115654167	975	975	975	975	0
107	20240105	171100	115654167	975	975	975	975	0
108	20240105	171000	115654167	975	975	975	975	0
109	20240105	170900	115654167	975	975	975	975	0
110	20240105	170800	115654167	975	975	975	975	0
111	20240105	170700	115654167	975	975	975	975	0
112	20240105	170600	115654167	975	975	975	975	0
113	20240105	170500	115654167	975	975	975	975	0
114	20240105	170400	115654167	975	975	975	975	0
115	20240105	170300	115654167	975	975	975	975	0
116	20240105	170200	115654167	975	975	975	975	0
117	20240105	170100	115654167	975	975	975	975	0
118	20240105	170000	115654167	975	975	975	975	0
119	20240105	165900	115654167	975	975	975	975	0
120	20240105	165800	115654167	975	975	975	975	0
121	20240105	165700	115654167	975	975	975	975	0
122	20240105	165600	115654167	975	975	975	975	2170
123	20240105	165500	115654167	975	975	975	975	0
124	20240105	165400	115654167	975	975	975	975	0
125	20240105	165300	115654167	975	975	975	975	0
126	20240105	165200	115654167	975	975	975	975	0
127	20240105	165100	115654167	975	975	975	975	0
128	20240105	165000	115654167	975	975	975	975	0
129	20240105	164900	115654167	975	975	975	975	0
130	20240105	164800	115654167	975	975	975	975	0
131	20240105	164700	115654167	975	975	975	975	0
132	20240105	164600	115654167	975	975	975	975	0
133	20240105	164500	115654167	975	975	975	975	0
134	20240105	164400	115654167	975	975	975	975	0
135	20240105	164300	115654167	975	975	975	975	0
136	20240105	164200	115654167	975	975	975	975	0
137	20240105	164100	115654167	975	975	975	975	0
138	20240105	164000	115654167	975	975	975	975	0
139	20240105	163900	115654167	975	975	975	975	0
140	20240105	163800	115654167	975	975	975	975	0
141	20240105	163700	115654167	975	975	975	975	0
142	20240105	163600	115654167	975	975	975	975	0
143	20240105	163500	115654167	975	975	975	975	0
144	20240105	163400	115654167	975	975	975	975	0
145	20240105	163300	115654167	975	975	975	975	0
146	20240105	163200	115654167	975	975	975	975	0
147	20240105	163100	115654167	975	975	975	975	0
148	20240105	163000	115654167	975	975	975	975	0
149	20240105	162900	115654167	975	975	975	975	0
150	20240105	162800	115654167	975	975	975	975	0
151	20240105	162700	115654167	975	975	975	975	0
152	20240105	162600	115654167	975	975	975	975	2170
153	20240105	162500	115654167	975	975	975	975	0
154	20240105	162400	115654167	975	975	975	975	0
155	20240105	162300	115654167	975	975	975	975	0
156	20240105	162200	115654167	975	975	975	975	0
157	20240105	162100	115654167	975	975	975	975	0
158	20240105	162000	115654167	975	975	975	975	0
159	20240105	161900	115654167	975	975	975	975	0
160	20240105	161800	115654167	975	975	975	975	0
161	20240105	161700	115654167	975	975	975	975	0
162	20240105	161600	115654167	975	975	975	975	0
163	20240105	161500	115654167	975	975	975	975	0
164	20240105	161400	115654167	975	975	975	975	0
165	20240105	161300	115654167	975	975	975	975	0
166	20240105	161200	115654167	975	975	975	975	0
167	20240105	161100	115654167	975	975	975	975	0
168	20240105	161000	115654167	975	975	975	975	0
169	20240105	160900	115654167	975	975	975	975	0
170	20240105	160800	115654167	975	975	975	975	0
171	20240105	160700	115654167	975	975	975	975	0
172	20240105	160600	115654167	975	975	975	975	0
173	20240105	160500	115654167	975	975	975	975	0
174	20240105	160400	115654167	975	975	975	975	0
175	20240105	160300	115654167	975	975	975	975	0
176	20240105	160200	115654167	975	975	975	975	0
177	20240105	160100	115654167	975	975	975	975	0
178	20240105	160000	115654167	975	975	975	975	0
179	20240105	155900	115654167	975	975	975	975	0
180	20240105	155800	115654167	975	975	975	975	0
181	20240105	155700	115654167	975	975	975	975	0
182	20240105	155600	115654167	975	975	975	975	2170
183	20240105	155500	115654167	975	975	975	975	0
184	20240105	155400	115654167	975	975	975	975	0
185	20240105	155300	115654167	975	975	975	975	0
186	20240105	155200	115654167	975	975	975	975	0
187	20240105	155100	115654167	975	975	975	975	0
188	20240105	155000	115654167	975	975	975	975	0
189	20240105	154900	115654167	975	975	975	975	0
190	20240105	154800	115654167	975	975	975	975	0
191	20240105	154700	115654167	975	975	975	975	0
192	20240105	154600	115654167	975	975	975	975	0
193	20240105	154500	115654167	975	975	975	975	0
194	20240105	154400	115654167	975	975	975	975	0
195	20240105	154300	115654167	975	975	975	975	0
196	20240105	154200	115654167	975	975	975	975	0
197	20240105	154100	115654167	975	975	975	975	0
198	20240105	154000	115654167	975	975	975	975	0
199	20240105	153900	115654167	975	975	975	975	0
200	20240105	153800	115654167	975	975	975	975	0
201	20240105	153700	115654167	975	975	975	975	0
202	20240105	153600	115654167	975	975	975	975	0
203	20240105	153500	115654167	975	975	975	975	0
204	20240105	153400	115654167	975	975	975	975	0
205	20240105	153300	115654167	975	975	975	975	0
206	20240105	153200	115654167	975	975	975	975	0
207	20240105	153100	115654167	975	975	975	975	0
208	20240105	153000	115654167	975	975	975	975	2170
209	20240105	152900	113538417	974	974	974	974	0
210	20240105	152800	113538417	974	974	974	974	0
211	20240105	152700	113538417	974	974	974	974	0
212	20240105	152600	113538417	974	974	974	974	0
213	20240105	152500	113538417	974	974	974	974	0
214	20240105	152400	113538417	974	974	974	974	0
215	20240105	152300	113538417	974	974	974	974	0
216	20240105	152200	113538417	974	974	974	974	0
217	20240105	152100	113538417	974	974	974	974	0
218	20240105	152000	113538417	974	974	974	974	0
219	20240105	151900	113538417	974	974	974	974	2
220	20240105	151800	113536469	973	973	973	973	0
221	20240105	151700	113536469	973	974	975	973	1020
222	20240105	151600	112541999	975	975	975	975	0
223	20240105	151500	112541999	975	975	975	975	0
224	20240105	151400	112541999	975	976	976	975	20
225	20240105	151300	112522489	976	975	976	975	10
226	20240105	151200	112512730	975	975	975	975	0
227	20240105	151100	112512730	975	975	975	975	1
228	20240105	151000	112511755	970	970	970	970	0
229	20240105	150900	112511755	970	970	970	970	0
230	20240105	150800	112511755	970	970	970	970	0
231	20240105	150700	112511755	970	971	971	970	167
232	20240105	150600	112349763	976	976	976	976	0
233	20240105	150500	112349763	976	976	976	976	0
234	20240105	150400	112349763	976	976	976	976	0
235	20240105	150300	112349763	976	976	976	976	0
236	20240105	150200	112349763	976	975	976	975	95
237	20240105	150100	112257044	975	975	975	975	0
238	20240105	150000	112257044	975	975	975	975	1
239	20240105	145900	112256069	970	972	972	970	270
240	20240105	145800	111993867	976	976	976	976	0
241	20240105	145700	111993867	976	976	976	976	0
242	20240105	145600	111993867	976	976	976	976	0
243	20240105	145500	111993867	976	976	976	976	0
244	20240105	145400	111993867	976	976	976	976	0
245	20240105	145300	111993867	976	976	976	976	0
246	20240105	145200	111993867	976	976	976	976	0
247	20240105	145100	111993867	976	976	976	976	0
248	20240105	145000	111993867	976	976	976	976	0
249	20240105	144900	111993867	976	976	976	976	0
250	20240105	144800	111993867	976	976	976	976	0
251	20240105	144700	111993867	976	976	976	976	1
252	20240105	144600	111992891	977	977	977	977	0
253	20240105	144500	111992891	977	977	977	977	0
254	20240105	144400	111992891	977	977	977	977	0
255	20240105	144300	111992891	977	977	977	977	0
256	20240105	144200	111992891	977	977	977	977	0
257	20240105	144100	111992891	977	977	977	977	0
258	20240105	144000	111992891	977	977	977	977	0
259	20240105	143900	111992891	977	977	977	977	0
260	20240105	143800	111992891	977	977	977	977	0
261	20240105	143700	111992891	977	977	977	977	0
262	20240105	143600	111992891	977	977	977	977	0
263	20240105	143500	111992891	977	977	977	977	0
264	20240105	143400	111992891	977	977	977	977	0
265	20240105	143300	111992891	977	977	977	977	0
266	20240105	143200	111992891	977	977	977	977	0
267	20240105	143100	111992891	977	977	977	977	0
268	20240105	143000	111992891	977	974	977	974	6
269	20240105	142900	111987038	971	971	971	971	0
270	20240105	142800	111987038	971	970	971	970	2999
271	20240105	142700	109076794	970	970	970	970	0
272	20240105	142600	109076794	970	970	970	970	0
273	20240105	142500	109076794	970	970	970	970	0
274	20240105	142400	109076794	970	970	970	970	0
275	20240105	142300	109076794	970	970	970	970	52
276	20240105	142200	109026354	969	969	969	969	0
277	20240105	142100	109026354	969	969	969	969	0
278	20240105	142000	109026354	969	969	969	969	40
279	20240105	141900	108987594	969	969	969	969	0
280	20240105	141800	108987594	969	969	969	969	0
281	20240105	141700	108987594	969	969	969	969	8392
282	20240105	141600	100855746	969	969	969	969	0
283	20240105	141500	100855746	969	969	969	969	0
284	20240105	141400	100855746	969	970	970	969	24
285	20240105	141300	100832478	971	971	971	971	0
286	20240105	141200	100832478	971	971	971	971	0
287	20240105	141100	100832478	971	971	971	971	10
288	20240105	141000	100822768	975	972	975	972	20
289	20240105	140900	100803298	976	970	976	970	20
290	20240105	140800	100783826	963	971	971	963	4000
291	20240105	140700	96923136	978	978	978	978	0
292	20240105	140600	96923136	978	978	978	978	0
293	20240105	140500	96923136	978	978	978	978	0
294	20240105	140400	96923136	978	978	978	978	0
295	20240105	140300	96923136	978	978	978	978	0
296	20240105	140200	96923136	978	978	978	978	0
297	20240105	140100	96923136	978	978	978	978	0
298	20240105	140000	96923136	978	978	978	978	0
299	20240105	135900	96923136	978	978	978	978	0
300	20240105	135800	96923136	978	978	978	978	0
301	20240105	135700	96923136	978	975	978	975	5
302	20240105	135600	96918252	974	974	974	974	0
303	20240105	135500	96918252	974	974	974	974	0
304	20240105	135400	96918252	974	974	974	974	0
305	20240105	135300	96918252	974	974	974	974	0
306	20240105	135200	96918252	974	974	974	974	0
307	20240105	135100	96918252	974	974	974	974	0
308	20240105	135000	96918252	974	973	974	973	10000
309	20240105	134900	87183130	973	973	973	973	0
310	20240105	134800	87183130	973	973	973	973	0
311	20240105	134700	87183130	973	971	973	970	225
312	20240105	134600	86964508	970	969	970	969	5000
313	20240105	134500	82114551	968	968	968	968	0
314	20240105	134400	82114551	968	968	968	968	0
315	20240105	134300	82114551	968	968	968	968	10
316	20240105	134200	82104871	970	970	970	970	0
317	20240105	134100	82104871	970	970	970	970	1
318	20240105	134000	82103901	967	967	967	967	15
319	20240105	133900	82089396	968	968	968	968	327
320	20240105	133800	81772860	968	968	968	968	70
321	20240105	133700	81705100	970	970	970	970	0
322	20240105	133600	81705100	970	970	970	970	16
323	20240105	133500	81689580	969	969	969	969	0
324	20240105	133400	81689580	969	969	969	969	711
325	20240105	133300	81000621	970	970	970	970	0
326	20240105	133200	81000621	970	970	970	970	0
327	20240105	133100	81000621	970	970	970	970	0
328	20240105	133000	81000621	970	970	970	970	0
329	20240105	132900	81000621	970	970	970	970	0
330	20240105	132800	81000621	970	970	970	970	0
331	20240105	132700	81000621	970	970	970	970	0
332	20240105	132600	81000621	970	970	970	970	2
333	20240105	132500	80998681	970	970	970	970	5500
334	20240105	132400	75663681	980	970	980	970	108
335	20240105	132300	75558446	975	975	975	975	0
336	20240105	132200	75558446	975	975	975	975	0
337	20240105	132100	75558446	975	975	975	975	0
338	20240105	132000	75558446	975	975	975	975	1
339	20240105	131900	75557471	970	973	973	970	3847
340	20240105	131800	71821676	977	977	977	977	0
341	20240105	131700	71821676	977	977	977	977	0
342	20240105	131600	71821676	977	977	977	977	0
343	20240105	131500	71821676	977	977	977	977	0
344	20240105	131400	71821676	977	977	977	977	0
345	20240105	131300	71821676	977	977	977	977	0
346	20240105	131200	71821676	977	977	977	977	0
347	20240105	131100	71821676	977	977	977	977	0
348	20240105	131000	71821676	977	977	977	977	0
349	20240105	130900	71821676	977	977	977	977	0
350	20240105	130800	71821676	977	977	977	977	0
351	20240105	130700	71821676	977	977	977	977	0
352	20240105	130600	71821676	977	977	977	977	0
353	20240105	130500	71821676	977	977	977	977	0
354	20240105	130400	71821676	977	977	977	977	1
355	20240105	130300	71820699	975	975	975	975	0
356	20240105	130200	71820699	975	975	975	975	0
357	20240105	130100	71820699	975	975	975	975	200
358	20240105	130000	71625699	977	977	977	977	0
359	20240105	125900	71625699	977	977	977	977	0
360	20240105	125800	71625699	977	977	977	977	0
361	20240105	125700	71625699	977	977	977	977	0
362	20240105	125600	71625699	977	977	977	977	0
363	20240105	125500	71625699	977	977	977	977	0
364	20240105	125400	71625699	977	977	977	977	0
365	20240105	125300	71625699	977	977	977	977	0
366	20240105	125200	71625699	977	977	977	977	0
367	20240105	125100	71625699	977	977	977	977	0
368	20240105	125000	71625699	977	977	977	977	0
369	20240105	124900	71625699	977	977	977	977	1
370	20240105	124800	71624722	971	974	974	971	400
371	20240105	124700	71235694	976	976	976	976	0
372	20240105	124600	71235694	976	976	976	976	0
373	20240105	124500	71235694	976	976	976	976	0
374	20240105	124400	71235694	976	976	976	976	0
375	20240105	124300	71235694	976	976	976	976	0
376	20240105	124200	71235694	976	976	976	976	0
377	20240105	124100	71235694	976	976	976	976	0
378	20240105	124000	71235694	976	976	976	976	0
379	20240105	123900	71235694	976	976	976	976	0
380	20240105	123800	71235694	976	976	976	976	0
381	20240105	123700	71235694	976	976	976	976	0
382	20240105	123600	71235694	976	976	976	976	0
383	20240105	123500	71235694	976	976	976	976	0
384	20240105	123400	71235694	976	976	976	976	0
385	20240105	123300	71235694	976	976	976	976	0
386	20240105	123200	71235694	976	976	976	976	0
387	20240105	123100	71235694	976	976	976	976	0
388	20240105	123000	71235694	976	976	976	976	0
389	20240105	122900	71235694	976	976	976	976	0
390	20240105	122800	71235694	976	976	976	976	0
391	20240105	122700	71235694	976	976	976	976	0
392	20240105	122600	71235694	976	976	976	976	0
393	20240105	122500	71235694	976	978	978	976	102
394	20240105	122400	71136078	977	977	977	977	0
395	20240105	122300	71136078	977	977	977	977	0
396	20240105	122200	71136078	977	977	977	977	0
397	20240105	122100	71136078	977	977	977	977	0
398	20240105	122000	71136078	977	977	977	977	0
399	20240105	121900	71136078	977	977	977	977	0
400	20240105	121800	71136078	977	977	977	977	0
401	20240105	121700	71136078	977	977	977	977	10
402	20240105	121600	71126308	983	983	983	983	0
403	20240105	121500	71126308	983	983	983	983	0
404	20240105	121400	71126308	983	983	983	983	0
405	20240105	121300	71126308	983	983	983	983	0
406	20240105	121200	71126308	983	983	983	983	0
407	20240105	121100	71126308	983	983	983	983	0
408	20240105	121000	71126308	983	983	983	983	0
409	20240105	120900	71126308	983	983	983	983	0
410	20240105	120800	71126308	983	983	983	983	29
411	20240105	120700	71097801	977	977	977	977	0
412	20240105	120600	71097801	977	977	977	977	0
413	20240105	120500	71097801	977	977	977	977	0
414	20240105	120400	71097801	977	977	977	977	0
415	20240105	120300	71097801	977	977	977	977	100
416	20240105	120200	71000101	983	983	983	983	0
417	20240105	120100	71000101	983	983	983	983	0
418	20240105	120000	71000101	983	983	983	983	0
419	20240105	115900	71000101	983	983	983	983	0
420	20240105	115800	71000101	983	983	983	983	0
421	20240105	115700	71000101	983	983	983	983	0
422	20240105	115600	71000101	983	983	983	983	0
423	20240105	115500	71000101	983	983	983	983	3
424	20240105	115400	70997152	983	983	983	983	36
425	20240105	115300	70961764	984	984	984	984	0
426	20240105	115200	70961764	984	984	984	984	0
427	20240105	115100	70961764	984	984	984	984	200
428	20240105	115000	70764964	984	984	984	984	300
429	20240105	114900	70469764	985	985	985	985	0
430	20240105	114800	70469764	985	985	985	985	0
431	20240105	114700	70469764	985	985	985	985	0
432	20240105	114600	70469764	985	985	985	985	0
433	20240105	114500	70469764	985	985	985	985	0
434	20240105	114400	70469764	985	985	985	985	0
435	20240105	114300	70469764	985	985	985	985	0
436	20240105	114200	70469764	985	985	985	985	0
437	20240105	114100	70469764	985	985	985	985	0
438	20240105	114000	70469764	985	985	985	985	0
439	20240105	113900	70469764	985	985	985	985	3
440	20240105	113800	70466809	986	986	986	986	0
441	20240105	113700	70466809	986	986	986	986	0
442	20240105	113600	70466809	986	986	986	986	0
443	20240105	113500	70466809	986	986	986	986	0
444	20240105	113400	70466809	986	986	986	986	2
445	20240105	113300	70464837	986	983	986	983	90
446	20240105	113200	70376103	983	982	983	982	53
447	20240105	113100	70324029	987	987	987	987	0
448	20240105	113000	70324029	987	987	987	987	0
449	20240105	112900	70324029	987	981	987	981	1000
450	20240105	112800	69337380	986	986	986	986	0
451	20240105	112700	69337380	986	986	986	986	0
452	20240105	112600	69337380	986	986	986	986	0
453	20240105	112500	69337380	986	986	986	986	48
454	20240105	112400	69290052	987	987	987	986	52
455	20240105	112300	69238777	987	980	987	980	3348
456	20240105	112200	65949291	981	980	981	980	2
457	20240105	112100	65947330	980	979	980	979	18
458	20240105	112000	65929695	979	979	979	979	0
459	20240105	111900	65929695	979	979	979	979	0
460	20240105	111800	65929695	979	979	979	979	0
461	20240105	111700	65929695	979	979	979	979	18
462	20240105	111600	65912073	981	981	981	981	0
463	20240105	111500	65912073	981	978	981	978	1257
464	20240105	111400	64682168	977	977	977	977	9
465	20240105	111300	64673375	978	975	978	973	14
466	20240105	111200	64659739	974	974	974	974	0
467	20240105	111100	64659739	974	974	974	974	0
468	20240105	111000	64659739	974	975	975	974	20
469	20240105	110900	64640249	978	978	978	978	0
470	20240105	110800	64640249	978	978	978	978	0
471	20240105	110700	64640249	978	978	978	978	0
472	20240105	110600	64640249	978	976	978	976	90
473	20240105	110500	64552319	979	979	979	979	0
474	20240105	110400	64552319	979	979	979	979	0
475	20240105	110300	64552319	979	979	979	979	0
476	20240105	110200	64552319	979	979	979	979	0
477	20240105	110100	64552319	979	979	979	979	0
478	20240105	110000	64552319	979	979	979	979	0
479	20240105	105900	64552319	979	979	979	979	0
480	20240105	105800	64552319	979	979	979	979	0
481	20240105	105700	64552319	979	979	979	979	1
482	20240105	105600	64551340	977	975	977	975	10000
483	20240105	105500	54781484	980	980	980	980	0
484	20240105	105400	54781484	980	980	980	980	0
485	20240105	105300	54781484	980	980	980	980	0
486	20240105	105200	54781484	980	980	980	980	0
487	20240105	105100	54781484	980	980	980	980	0
488	20240105	105000	54781484	980	980	980	980	0
489	20240105	104900	54781484	980	980	980	980	0
490	20240105	104800	54781484	980	980	980	980	0
491	20240105	104700	54781484	980	980	980	980	0
492	20240105	104600	54781484	980	980	980	980	250
493	20240105	104500	54536484	985	985	985	985	0
494	20240105	104400	54536484	985	985	985	985	0
495	20240105	104300	54536484	985	985	985	985	0
496	20240105	104200	54536484	985	968	985	968	23920
497	20240105	104100	31320758	967	967	967	967	117
498	20240105	104000	31207619	967	967	967	967	32
499	20240105	103900	31176675	968	968	968	968	0
500	20240105	103800	31176675	968	968	968	968	500
501	20240105	103700	30692675	968	968	968	968	0
502	20240105	103600	30692675	968	968	968	968	0
503	20240105	103500	30692675	968	968	968	968	0
504	20240105	103400	30692675	968	968	968	968	0
505	20240105	103300	30692675	968	968	968	968	0
506	20240105	103200	30692675	968	968	968	968	50
507	20240105	103100	30644275	968	968	968	968	0
508	20240105	103000	30644275	968	968	968	968	0
509	20240105	102900	30644275	968	968	968	968	0
510	20240105	102800	30644275	968	968	968	968	2
511	20240105	102700	30642339	969	968	969	968	4
512	20240105	102600	30638465	969	969	969	969	20
513	20240105	102500	30619085	969	969	969	969	0
514	20240105	102400	30619085	969	969	969	969	4352
515	20240105	102300	26401997	970	970	970	970	52
516	20240105	102200	26351557	969	969	969	969	40
517	20240105	102100	26312797	969	969	969	969	0
518	20240105	102000	26312797	969	969	969	969	0
519	20240105	101900	26312797	969	969	969	969	0
520	20240105	101800	26312797	969	969	969	969	0
521	20240105	101700	26312797	969	969	969	969	940
522	20240105	101600	25401937	969	969	969	969	0
523	20240105	101500	25401937	969	969	969	969	0
524	20240105	101400	25401937	969	969	969	969	0
525	20240105	101300	25401937	969	969	969	969	0
526	20240105	101200	25401937	969	969	969	969	60
527	20240105	101100	25343797	966	966	966	966	0
528	20240105	101000	25343797	966	966	966	966	0
529	20240105	100900	25343797	966	966	966	966	0
530	20240105	100800	25343797	966	968	968	966	9497
531	20240105	100700	16160508	969	969	969	969	0
532	20240105	100600	16160508	969	969	969	969	1
533	20240105	100500	16159539	969	969	969	969	0
534	20240105	100400	16159539	969	969	969	969	0
535	20240105	100300	16159539	969	969	969	969	0
536	20240105	100200	16159539	969	969	969	969	0
537	20240105	100100	16159539	969	969	969	969	0
538	20240105	100000	16159539	969	969	969	969	0
539	20240105	095900	16159539	969	969	969	969	1
540	20240105	095800	16158570	969	969	969	969	1619
541	20240105	095700	14589759	970	970	970	970	250
542	20240105	095600	14347259	970	970	970	970	0
543	20240105	095500	14347259	970	970	970	970	20
544	20240105	095400	14327859	971	971	971	971	0
545	20240105	095300	14327859	971	971	971	971	0
546	20240105	095200	14327859	971	971	971	971	0
547	20240105	095100	14327859	971	971	971	971	9
548	20240105	095000	14319120	971	971	971	971	0
549	20240105	094900	14319120	971	973	973	971	113
550	20240105	094800	14209185	973	973	973	973	0
551	20240105	094700	14209185	973	973	973	973	2
552	20240105	094600	14207239	973	973	973	973	0
553	20240105	094500	14207239	973	973	973	973	0
554	20240105	094400	14207239	973	973	973	973	0
555	20240105	094300	14207239	973	973	973	973	0
556	20240105	094200	14207239	973	973	973	973	0
557	20240105	094100	14207239	973	973	973	973	200
558	20240105	094000	14012639	973	973	973	973	2
559	20240105	093900	14010693	973	973	973	973	27
560	20240105	093800	13984422	973	973	973	973	6
561	20240105	093700	13978584	973	972	973	972	19
562	20240105	093600	13960105	970	970	970	970	0
563	20240105	093500	13960105	970	970	970	970	0
564	20240105	093400	13960105	970	970	970	970	0
565	20240105	093300	13960105	970	970	970	970	927
566	20240105	093200	13060915	968	968	968	968	0
567	20240105	093100	13060915	968	968	968	968	1
568	20240105	093000	13059947	968	968	968	968	7
569	20240105	092900	13053171	970	970	970	970	0
570	20240105	092800	13053171	970	970	970	970	0
571	20240105	092700	13053171	970	970	970	970	0
572	20240105	092600	13053171	970	972	972	970	108
573	20240105	092500	12948401	975	975	975	975	0
574	20240105	092400	12948401	975	975	975	975	0
575	20240105	092300	12948401	975	970	975	970	500
576	20240105	092200	12461006	970	970	970	970	11
577	20240105	092100	12450336	971	971	971	971	0
578	20240105	092000	12450336	971	971	971	971	1030
579	20240105	091900	11450206	971	967	971	967	80
580	20240105	091800	11372656	966	963	966	963	60
581	20240105	091700	11314806	975	970	975	931	8895
582	20240105	091600	2833282	975	975	975	975	2
583	20240105	091500	2831332	969	969	969	969	0
584	20240105	091400	2831332	969	969	969	969	0
585	20240105	091300	2831332	969	969	969	969	0
586	20240105	091200	2831332	969	969	969	969	2205
587	20240105	091100	694687	975	975	975	975	0
588	20240105	091000	694687	975	975	975	975	0
589	20240105	090900	694687	975	975	975	975	1
590	20240105	090800	693712	975	975	975	975	0
591	20240105	090700	693712	975	975	975	975	0
592	20240105	090600	693712	975	975	975	975	121
593	20240105	090500	575737	975	975	975	975	0
594	20240105	090400	575737	975	975	975	975	108
595	20240105	090300	470437	975	975	975	975	1
596	20240105	090200	469462	974	974	974	974	137
597	20240105	090100	336024	974	974	974	970	312
598	20240105	090000	32142	974	974	974	974	33