KissMeData/011370/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185600	123787831	970	970	970	970	1290
3	20240110	185500	123787831	970	970	970	970	0
4	20240110	185400	123787831	970	970	970	970	0
5	20240110	185300	123787831	970	970	970	970	0
6	20240110	185200	123787831	970	970	970	970	0
7	20240110	185100	123787831	970	970	970	970	0
8	20240110	185000	123787831	970	970	970	970	0
9	20240110	184900	123787831	970	970	970	970	0
10	20240110	184800	123787831	970	970	970	970	0
11	20240110	184700	123787831	970	970	970	970	0
12	20240110	184600	123787831	970	970	970	970	0
13	20240110	184500	123787831	970	970	970	970	0
14	20240110	184400	123787831	970	970	970	970	0
15	20240110	184300	123787831	970	970	970	970	0
16	20240110	184200	123787831	970	970	970	970	0
17	20240110	184100	123787831	970	970	970	970	0
18	20240110	184000	123787831	970	970	970	970	0
19	20240110	183900	123787831	970	970	970	970	0
20	20240110	183800	123787831	970	970	970	970	0
21	20240110	183700	123787831	970	970	970	970	0
22	20240110	183600	123787831	970	970	970	970	0
23	20240110	183500	123787831	970	970	970	970	0
24	20240110	183400	123787831	970	970	970	970	0
25	20240110	183300	123787831	970	970	970	970	0
26	20240110	183200	123787831	970	970	970	970	0
27	20240110	183100	123787831	970	970	970	970	0
28	20240110	183000	123787831	970	970	970	970	0
29	20240110	182900	123787831	970	970	970	970	0
30	20240110	182800	123787831	970	970	970	970	0
31	20240110	182700	123787831	970	970	970	970	0
32	20240110	182600	123787831	970	970	970	970	1290
33	20240110	182500	123787831	970	970	970	970	0
34	20240110	182400	123787831	970	970	970	970	0
35	20240110	182300	123787831	970	970	970	970	0
36	20240110	182200	123787831	970	970	970	970	0
37	20240110	182100	123787831	970	970	970	970	0
38	20240110	182000	123787831	970	970	970	970	0
39	20240110	181900	123787831	970	970	970	970	0
40	20240110	181800	123787831	970	970	970	970	0
41	20240110	181700	123787831	970	970	970	970	0
42	20240110	181600	123787831	970	970	970	970	0
43	20240110	181500	123787831	970	970	970	970	0
44	20240110	181400	123787831	970	970	970	970	0
45	20240110	181300	123787831	970	970	970	970	0
46	20240110	181200	123787831	970	970	970	970	0
47	20240110	181100	123787831	970	970	970	970	0
48	20240110	181000	123787831	970	970	970	970	0
49	20240110	180900	123787831	970	970	970	970	0
50	20240110	180800	123787831	970	970	970	970	0
51	20240110	180700	123787831	970	970	970	970	0
52	20240110	180600	123787831	970	970	970	970	0
53	20240110	180500	123787831	970	970	970	970	0
54	20240110	180400	123787831	970	970	970	970	0
55	20240110	180300	123787831	970	970	970	970	0
56	20240110	180200	123787831	970	970	970	970	0
57	20240110	180100	123787831	970	970	970	970	0
58	20240110	180000	123787831	970	970	970	970	0
59	20240110	175900	123787831	970	970	970	970	0
60	20240110	175800	123787831	970	970	970	970	0
61	20240110	175700	123787831	970	970	970	970	0
62	20240110	175600	123787831	970	970	970	970	1290
63	20240110	175500	123787831	970	970	970	970	0
64	20240110	175400	123787831	970	970	970	970	0
65	20240110	175300	123787831	970	970	970	970	0
66	20240110	175200	123787831	970	970	970	970	0
67	20240110	175100	123787831	970	970	970	970	0
68	20240110	175000	123787831	970	970	970	970	0
69	20240110	174900	123787831	970	970	970	970	0
70	20240110	174800	123787831	970	970	970	970	0
71	20240110	174700	123787831	970	970	970	970	0
72	20240110	174600	123787831	970	970	970	970	0
73	20240110	174500	123787831	970	970	970	970	0
74	20240110	174400	123787831	970	970	970	970	0
75	20240110	174300	123787831	970	970	970	970	0
76	20240110	174200	123787831	970	970	970	970	0
77	20240110	174100	123787831	970	970	970	970	0
78	20240110	174000	123787831	970	970	970	970	0
79	20240110	173900	123787831	970	970	970	970	0
80	20240110	173800	123787831	970	970	970	970	0
81	20240110	173700	123787831	970	970	970	970	0
82	20240110	173600	123787831	970	970	970	970	0
83	20240110	173500	123787831	970	970	970	970	0
84	20240110	173400	123787831	970	970	970	970	0
85	20240110	173300	123787831	970	970	970	970	0
86	20240110	173200	123787831	970	970	970	970	0
87	20240110	173100	123787831	970	970	970	970	0
88	20240110	173000	123787831	970	970	970	970	0
89	20240110	172900	123787831	970	970	970	970	0
90	20240110	172800	123787831	970	970	970	970	0
91	20240110	172700	123787831	970	970	970	970	0
92	20240110	172600	123787831	970	970	970	970	1290
93	20240110	172500	123787831	970	970	970	970	0
94	20240110	172400	123787831	970	970	970	970	0
95	20240110	172300	123787831	970	970	970	970	0
96	20240110	172200	123787831	970	970	970	970	0
97	20240110	172100	123787831	970	970	970	970	0
98	20240110	172000	123787831	970	970	970	970	0
99	20240110	171900	123787831	970	970	970	970	0
100	20240110	171800	123787831	970	970	970	970	0
101	20240110	171700	123787831	970	970	970	970	0
102	20240110	171600	123787831	970	970	970	970	0
103	20240110	171500	123787831	970	970	970	970	0
104	20240110	171400	123787831	970	970	970	970	0
105	20240110	171300	123787831	970	970	970	970	0
106	20240110	171200	123787831	970	970	970	970	0
107	20240110	171100	123787831	970	970	970	970	0
108	20240110	171000	123787831	970	970	970	970	0
109	20240110	170900	123787831	970	970	970	970	0
110	20240110	170800	123787831	970	970	970	970	0
111	20240110	170700	123787831	970	970	970	970	0
112	20240110	170600	123787831	970	970	970	970	0
113	20240110	170500	123787831	970	970	970	970	0
114	20240110	170400	123787831	970	970	970	970	0
115	20240110	170300	123787831	970	970	970	970	0
116	20240110	170200	123787831	970	970	970	970	0
117	20240110	170100	123787831	970	970	970	970	0
118	20240110	170000	123787831	970	970	970	970	0
119	20240110	165900	123787831	970	970	970	970	0
120	20240110	165800	123787831	970	970	970	970	0
121	20240110	165700	123787831	970	970	970	970	0
122	20240110	165600	123787831	970	970	970	970	1290
123	20240110	165500	123787831	970	970	970	970	0
124	20240110	165400	123787831	970	970	970	970	0
125	20240110	165300	123787831	970	970	970	970	0
126	20240110	165200	123787831	970	970	970	970	0
127	20240110	165100	123787831	970	970	970	970	0
128	20240110	165000	123787831	970	970	970	970	0
129	20240110	164900	123787831	970	970	970	970	0
130	20240110	164800	123787831	970	970	970	970	0
131	20240110	164700	123787831	970	970	970	970	0
132	20240110	164600	123787831	970	970	970	970	0
133	20240110	164500	123787831	970	970	970	970	0
134	20240110	164400	123787831	970	970	970	970	0
135	20240110	164300	123787831	970	970	970	970	0
136	20240110	164200	123787831	970	970	970	970	0
137	20240110	164100	123787831	970	970	970	970	0
138	20240110	164000	123787831	970	970	970	970	0
139	20240110	163900	123787831	970	970	970	970	0
140	20240110	163800	123787831	970	970	970	970	0
141	20240110	163700	123787831	970	970	970	970	0
142	20240110	163600	123787831	970	970	970	970	0
143	20240110	163500	123787831	970	970	970	970	0
144	20240110	163400	123787831	970	970	970	970	0
145	20240110	163300	123787831	970	970	970	970	0
146	20240110	163200	123787831	970	970	970	970	0
147	20240110	163100	123787831	970	970	970	970	0
148	20240110	163000	123787831	970	970	970	970	0
149	20240110	162900	123787831	970	970	970	970	0
150	20240110	162800	123787831	970	970	970	970	0
151	20240110	162700	123787831	970	970	970	970	0
152	20240110	162600	123787831	970	970	970	970	1290
153	20240110	162500	123787831	970	970	970	970	0
154	20240110	162400	123787831	970	970	970	970	0
155	20240110	162300	123787831	970	970	970	970	0
156	20240110	162200	123787831	970	970	970	970	0
157	20240110	162100	123787831	970	970	970	970	0
158	20240110	162000	123787831	970	970	970	970	0
159	20240110	161900	123787831	970	970	970	970	0
160	20240110	161800	123787831	970	970	970	970	0
161	20240110	161700	123787831	970	970	970	970	0
162	20240110	161600	123787831	970	970	970	970	0
163	20240110	161500	123787831	970	970	970	970	0
164	20240110	161400	123787831	970	970	970	970	0
165	20240110	161300	123787831	970	970	970	970	0
166	20240110	161200	123787831	970	970	970	970	0
167	20240110	161100	123787831	970	970	970	970	0
168	20240110	161000	123787831	970	970	970	970	0
169	20240110	160900	123787831	970	970	970	970	0
170	20240110	160800	123787831	970	970	970	970	0
171	20240110	160700	123787831	970	970	970	970	0
172	20240110	160600	123787831	970	970	970	970	0
173	20240110	160500	123787831	970	970	970	970	0
174	20240110	160400	123787831	970	970	970	970	0
175	20240110	160300	123787831	970	970	970	970	0
176	20240110	160200	123787831	970	970	970	970	0
177	20240110	160100	123787831	970	970	970	970	0
178	20240110	160000	123787831	970	970	970	970	0
179	20240110	155900	123787831	970	970	970	970	0
180	20240110	155800	123787831	970	970	970	970	0
181	20240110	155700	123787831	970	970	970	970	0
182	20240110	155600	123787831	970	970	970	970	1290
183	20240110	155500	123787831	970	970	970	970	0
184	20240110	155400	123787831	970	970	970	970	0
185	20240110	155300	123787831	970	970	970	970	0
186	20240110	155200	123787831	970	970	970	970	0
187	20240110	155100	123787831	970	970	970	970	0
188	20240110	155000	123787831	970	970	970	970	0
189	20240110	154900	123787831	970	970	970	970	0
190	20240110	154800	123787831	970	970	970	970	0
191	20240110	154700	123787831	970	970	970	970	0
192	20240110	154600	123787831	970	970	970	970	0
193	20240110	154500	123787831	970	970	970	970	0
194	20240110	154400	123787831	970	970	970	970	0
195	20240110	154300	123787831	970	970	970	970	0
196	20240110	154200	123787831	970	970	970	970	0
197	20240110	154100	123787831	970	970	970	970	0
198	20240110	154000	123787831	970	970	970	970	0
199	20240110	153900	123787831	970	970	970	970	0
200	20240110	153800	123787831	970	970	970	970	0
201	20240110	153700	123787831	970	970	970	970	0
202	20240110	153600	123787831	970	970	970	970	0
203	20240110	153500	123787831	970	970	970	970	0
204	20240110	153400	123787831	970	970	970	970	0
205	20240110	153300	123787831	970	970	970	970	0
206	20240110	153200	123787831	970	970	970	970	0
207	20240110	153100	123787831	970	970	970	970	0
208	20240110	153000	123787831	970	970	970	970	1290
209	20240110	152900	122536531	970	970	970	970	0
210	20240110	152800	122536531	970	970	970	970	0
211	20240110	152700	122536531	970	970	970	970	0
212	20240110	152600	122536531	970	970	970	970	0
213	20240110	152500	122536531	970	970	970	970	0
214	20240110	152400	122536531	970	970	970	970	0
215	20240110	152300	122536531	970	970	970	970	0
216	20240110	152200	122536531	970	970	970	970	0
217	20240110	152100	122536531	970	970	970	970	0
218	20240110	152000	122536531	970	970	970	970	0
219	20240110	151900	122536531	970	970	970	969	227
220	20240110	151800	122316566	970	970	970	970	0
221	20240110	151700	122316566	970	970	970	970	10
222	20240110	151600	122306866	970	970	970	970	0
223	20240110	151500	122306866	970	970	970	970	500
224	20240110	151400	121821866	970	970	970	970	0
225	20240110	151300	121821866	970	970	970	970	460
226	20240110	151200	121375666	970	971	971	970	937
227	20240110	151100	120466329	972	972	972	972	0
228	20240110	151000	120466329	972	971	972	971	304
229	20240110	150900	120171144	971	971	971	971	1
230	20240110	150800	120170173	971	971	971	971	1
231	20240110	150700	120169202	971	971	971	971	194
232	20240110	150600	119980828	971	971	971	971	0
233	20240110	150500	119980828	971	971	971	971	0
234	20240110	150400	119980828	971	970	971	970	955
235	20240110	150300	119054477	970	970	970	970	400
236	20240110	150200	118666477	970	970	970	970	0
237	20240110	150100	118666477	970	970	970	970	3
238	20240110	150000	118663567	971	971	971	971	0
239	20240110	145900	118663567	971	971	971	971	0
240	20240110	145800	118663567	971	971	971	971	0
241	20240110	145700	118663567	971	971	971	971	0
242	20240110	145600	118663567	971	971	971	971	6
243	20240110	145500	118657741	970	970	970	970	0
244	20240110	145400	118657741	970	970	970	970	0
245	20240110	145300	118657741	970	970	970	970	0
246	20240110	145200	118657741	970	970	970	970	95
247	20240110	145100	118565591	970	970	970	970	0
248	20240110	145000	118565591	970	970	970	970	61
249	20240110	144900	118506421	970	970	970	970	1
250	20240110	144800	118505451	969	969	969	969	0
251	20240110	144700	118505451	969	969	969	969	0
252	20240110	144600	118505451	969	969	969	969	0
253	20240110	144500	118505451	969	969	969	969	868
254	20240110	144400	117664359	971	971	971	971	0
255	20240110	144300	117664359	971	971	971	971	0
256	20240110	144200	117664359	971	971	971	971	0
257	20240110	144100	117664359	971	971	971	971	2000
258	20240110	144000	115722359	972	972	972	972	0
259	20240110	143900	115722359	972	972	972	972	0
260	20240110	143800	115722359	972	972	972	972	0
261	20240110	143700	115722359	972	972	972	972	0
262	20240110	143600	115722359	972	972	972	972	0
263	20240110	143500	115722359	972	972	972	972	0
264	20240110	143400	115722359	972	972	972	972	0
265	20240110	143300	115722359	972	972	972	972	0
266	20240110	143200	115722359	972	972	972	972	0
267	20240110	143100	115722359	972	971	972	971	3828
268	20240110	143000	112005370	972	972	972	972	100
269	20240110	142900	111908170	972	972	972	972	100
270	20240110	142800	111810970	972	972	972	972	200
271	20240110	142700	111616570	972	972	972	972	0
272	20240110	142600	111616570	972	972	972	972	100
273	20240110	142500	111519370	972	972	972	972	101
274	20240110	142400	111421198	969	969	969	969	1
275	20240110	142300	111420229	972	972	972	972	100
276	20240110	142200	111323029	972	972	972	972	300
277	20240110	142100	111031429	972	972	972	972	100
278	20240110	142000	110934229	972	972	972	972	100
279	20240110	141900	110837029	972	972	972	972	100
280	20240110	141800	110739829	972	972	972	972	100
281	20240110	141700	110642629	972	972	972	972	100
282	20240110	141600	110545429	972	972	972	972	101
283	20240110	141500	110447257	972	972	972	972	100
284	20240110	141400	110350057	972	972	972	972	100
285	20240110	141300	110252857	972	972	972	972	100
286	20240110	141200	110155657	972	972	972	972	100
287	20240110	141100	110058457	972	972	972	972	100
288	20240110	141000	109961257	972	972	972	972	100
289	20240110	140900	109864057	972	971	972	971	2158
290	20240110	140800	107768538	971	971	971	971	3000
291	20240110	140700	104855538	972	972	972	972	101
292	20240110	140600	104757366	972	972	972	972	100
293	20240110	140500	104660166	972	972	972	972	100
294	20240110	140400	104562966	973	973	973	973	100
295	20240110	140300	104465666	973	973	973	973	100
296	20240110	140200	104368366	973	970	973	970	112
297	20240110	140100	104259423	970	969	970	969	136
298	20240110	140000	104127504	970	970	970	970	254
299	20240110	135900	103881124	970	970	970	970	100
300	20240110	135800	103784124	970	970	970	970	100
301	20240110	135700	103687124	970	970	970	970	200
302	20240110	135600	103493124	970	970	970	970	100
303	20240110	135500	103396124	970	970	970	970	100
304	20240110	135400	103299124	970	970	970	970	101
305	20240110	135300	103201154	973	973	973	973	100
306	20240110	135200	103103854	973	973	973	973	100
307	20240110	135100	103006554	973	973	973	973	200
308	20240110	135000	102811954	973	973	973	973	100
309	20240110	134900	102714654	973	973	973	973	100
310	20240110	134800	102617354	973	973	973	973	100
311	20240110	134700	102520054	973	973	973	973	167
312	20240110	134600	102357563	973	973	973	973	100
313	20240110	134500	102260263	973	973	973	973	101
314	20240110	134400	102161990	970	970	970	970	33
315	20240110	134300	102129980	970	970	970	970	100
316	20240110	134200	102032980	970	970	970	970	327
317	20240110	134100	101715790	973	973	973	973	100
318	20240110	134000	101618490	973	973	973	973	100
319	20240110	133900	101521190	973	973	973	973	100
320	20240110	133800	101423890	973	973	973	973	100
321	20240110	133700	101326590	973	973	973	973	100
322	20240110	133600	101229290	973	973	973	973	100
323	20240110	133500	101131990	973	973	973	973	101
324	20240110	133400	101033717	972	972	972	972	100
325	20240110	133300	100936517	972	972	972	972	1375
326	20240110	133200	99600017	973	973	973	973	100
327	20240110	133100	99502717	973	973	973	973	100
328	20240110	133000	99405417	973	973	973	972	302
329	20240110	132900	99111871	972	972	972	972	0
330	20240110	132800	99111871	972	972	972	972	0
331	20240110	132700	99111871	972	972	972	972	100
332	20240110	132600	99014671	972	972	972	972	400
333	20240110	132500	98625871	972	972	972	972	100
334	20240110	132400	98528671	973	972	973	972	101
335	20240110	132300	98430498	973	973	973	973	100
336	20240110	132200	98333198	973	973	973	973	100
337	20240110	132100	98235898	973	973	973	973	100
338	20240110	132000	98138598	973	973	973	973	100
339	20240110	131900	98041298	973	973	973	973	100
340	20240110	131800	97943998	973	973	973	973	100
341	20240110	131700	97846698	973	973	973	973	100
342	20240110	131600	97749398	973	973	973	973	100
343	20240110	131500	97652098	973	973	973	973	100
344	20240110	131400	97554798	973	973	973	973	100
345	20240110	131300	97457498	973	973	973	973	100
346	20240110	131200	97360198	973	973	973	973	100
347	20240110	131100	97262898	973	973	973	973	100
348	20240110	131000	97165598	973	973	973	973	100
349	20240110	130900	97068298	973	973	973	973	100
350	20240110	130800	96970998	973	973	973	973	200
351	20240110	130700	96776398	973	973	973	973	200
352	20240110	130600	96581798	973	973	973	973	101
353	20240110	130500	96483525	970	970	970	970	0
354	20240110	130400	96483525	970	970	970	970	0
355	20240110	130300	96483525	970	972	972	970	230
356	20240110	130200	96260025	972	972	972	972	100
357	20240110	130100	96162825	972	972	972	972	101
358	20240110	130000	96064653	970	970	970	970	0
359	20240110	125900	96064653	970	972	972	970	173
360	20240110	125800	95896523	972	972	972	972	100
361	20240110	125700	95799323	972	972	972	972	100
362	20240110	125600	95702123	972	973	973	972	301
363	20240110	125500	95409550	972	972	972	972	0
364	20240110	125400	95409550	972	972	972	972	0
365	20240110	125300	95409550	972	972	972	972	200
366	20240110	125200	95215150	972	972	972	972	0
367	20240110	125100	95215150	972	972	972	972	400
368	20240110	125000	94826350	972	972	972	972	0
369	20240110	124900	94826350	972	972	972	972	0
370	20240110	124800	94826350	972	972	972	972	0
371	20240110	124700	94826350	972	972	972	972	100
372	20240110	124600	94729150	972	973	973	972	1001
373	20240110	124500	93756177	972	972	972	972	0
374	20240110	124400	93756177	972	972	972	972	0
375	20240110	124300	93756177	972	972	972	972	0
376	20240110	124200	93756177	972	972	972	972	0
377	20240110	124100	93756177	972	972	972	972	0
378	20240110	124000	93756177	972	972	972	972	0
379	20240110	123900	93756177	972	972	972	972	0
380	20240110	123800	93756177	972	972	972	972	1303
381	20240110	123700	92489661	972	972	972	972	32
382	20240110	123600	92458557	971	971	971	971	0
383	20240110	123500	92458557	971	971	971	971	0
384	20240110	123400	92458557	971	971	971	971	0
385	20240110	123300	92458557	971	971	971	971	0
386	20240110	123200	92458557	971	971	971	971	0
387	20240110	123100	92458557	971	971	971	971	0
388	20240110	123000	92458557	971	971	971	971	0
389	20240110	122900	92458557	971	971	971	971	0
390	20240110	122800	92458557	971	971	971	971	0
391	20240110	122700	92458557	971	971	971	971	0
392	20240110	122600	92458557	971	971	971	971	0
393	20240110	122500	92458557	971	971	971	971	0
394	20240110	122400	92458557	971	971	971	971	400
395	20240110	122300	92070157	972	972	972	972	2072
396	20240110	122200	90056173	971	971	971	971	0
397	20240110	122100	90056173	971	971	971	971	30
398	20240110	122000	90027043	971	971	971	971	0
399	20240110	121900	90027043	971	971	971	971	0
400	20240110	121800	90027043	971	971	971	971	0
401	20240110	121700	90027043	971	971	971	971	0
402	20240110	121600	90027043	971	971	971	971	0
403	20240110	121500	90027043	971	971	971	971	10
404	20240110	121400	90017333	969	969	969	969	0
405	20240110	121300	90017333	969	969	969	969	0
406	20240110	121200	90017333	969	969	969	969	0
407	20240110	121100	90017333	969	969	969	969	0
408	20240110	121000	90017333	969	969	969	969	0
409	20240110	120900	90017333	969	969	969	969	0
410	20240110	120800	90017333	969	969	969	969	0
411	20240110	120700	90017333	969	969	969	969	0
412	20240110	120600	90017333	969	969	969	969	0
413	20240110	120500	90017333	969	969	969	969	0
414	20240110	120400	90017333	969	969	969	969	0
415	20240110	120300	90017333	969	969	969	969	0
416	20240110	120200	90017333	969	969	969	969	0
417	20240110	120100	90017333	969	969	969	969	2980
418	20240110	120000	87129713	969	969	969	969	693
419	20240110	115900	86458196	969	969	969	969	7224
420	20240110	115800	79458140	968	965	968	965	158
421	20240110	115700	79305364	965	965	965	965	0
422	20240110	115600	79305364	965	965	965	965	0
423	20240110	115500	79305364	965	965	965	965	0
424	20240110	115400	79305364	965	965	965	965	0
425	20240110	115300	79305364	965	964	965	964	54
426	20240110	115200	79253258	969	968	969	968	1200
427	20240110	115100	78090865	968	968	968	968	501
428	20240110	115000	77605897	968	968	968	968	9
429	20240110	114900	77597185	964	964	964	964	0
430	20240110	114800	77597185	964	964	964	964	0
431	20240110	114700	77597185	964	964	964	964	0
432	20240110	114600	77597185	964	964	964	964	0
433	20240110	114500	77597185	964	964	964	964	10
434	20240110	114400	77587545	964	968	968	964	231
435	20240110	114300	77364258	968	968	968	968	300
436	20240110	114200	77073858	968	968	968	968	0
437	20240110	114100	77073858	968	968	968	968	0
438	20240110	114000	77073858	968	968	968	968	100
439	20240110	113900	76977058	968	968	968	968	350
440	20240110	113800	76638258	968	968	968	968	450
441	20240110	113700	76202658	968	968	968	968	0
442	20240110	113600	76202658	968	968	968	968	0
443	20240110	113500	76202658	968	968	968	968	0
444	20240110	113400	76202658	968	968	968	968	0
445	20240110	113300	76202658	968	968	968	968	0
446	20240110	113200	76202658	968	968	968	968	0
447	20240110	113100	76202658	968	969	969	968	1215
448	20240110	113000	75025423	969	969	970	969	98
449	20240110	112900	74930448	969	967	969	967	21
450	20240110	112800	74910129	966	965	966	965	261
451	20240110	112700	74658254	965	964	965	964	52
452	20240110	112600	74608098	960	960	960	960	0
453	20240110	112500	74608098	960	960	960	960	0
454	20240110	112400	74608098	960	960	960	960	0
455	20240110	112300	74608098	960	960	960	960	0
456	20240110	112200	74608098	960	960	960	960	0
457	20240110	112100	74608098	960	960	960	960	7
458	20240110	112000	74601378	959	959	959	959	0
459	20240110	111900	74601378	959	975	975	940	12300
460	20240110	111800	62800126	975	975	975	975	3200
461	20240110	111700	59680126	973	973	973	973	0
462	20240110	111600	59680126	973	973	973	973	0
463	20240110	111500	59680126	973	973	973	973	0
464	20240110	111400	59680126	973	973	973	973	0
465	20240110	111300	59680126	973	973	973	973	0
466	20240110	111200	59680126	973	973	973	973	0
467	20240110	111100	59680126	973	973	973	973	93
468	20240110	111000	59589637	973	973	973	973	100
469	20240110	110900	59492337	973	973	973	973	100
470	20240110	110800	59395037	973	973	973	973	100
471	20240110	110700	59297737	973	973	973	973	100
472	20240110	110600	59200437	973	973	973	973	100
473	20240110	110500	59103137	973	973	973	973	100
474	20240110	110400	59005837	973	973	973	973	100
475	20240110	110300	58908537	973	973	973	973	305
476	20240110	110200	58611772	973	973	973	973	100
477	20240110	110100	58514472	973	973	973	973	100
478	20240110	110000	58417172	973	973	973	973	133
479	20240110	105900	58287763	973	973	973	973	100
480	20240110	105800	58190463	973	973	973	973	110
481	20240110	105700	58083433	973	973	973	973	100
482	20240110	105600	57986133	973	973	973	973	202
483	20240110	105500	57789587	973	973	973	973	100
484	20240110	105400	57692287	973	973	973	973	100
485	20240110	105300	57594987	973	973	973	973	100
486	20240110	105200	57497687	973	973	973	973	100
487	20240110	105100	57400387	973	973	973	973	100
488	20240110	105000	57303087	973	973	973	973	100
489	20240110	104900	57205787	973	973	973	973	100
490	20240110	104800	57108487	973	973	973	973	270
491	20240110	104700	56845777	973	973	973	973	0
492	20240110	104600	56845777	973	973	973	973	1371
493	20240110	104500	55511794	973	973	973	973	0
494	20240110	104400	55511794	973	973	973	973	0
495	20240110	104300	55511794	973	973	973	973	0
496	20240110	104200	55511794	973	973	973	973	0
497	20240110	104100	55511794	973	973	973	973	0
498	20240110	104000	55511794	973	973	973	973	150
499	20240110	103900	55365844	973	973	973	973	0
500	20240110	103800	55365844	973	973	973	973	0
501	20240110	103700	55365844	973	974	974	973	167
502	20240110	103600	55203349	973	973	973	973	0
503	20240110	103500	55203349	973	973	973	973	0
504	20240110	103400	55203349	973	973	973	973	0
505	20240110	103300	55203349	973	973	973	973	1
506	20240110	103200	55202376	973	973	973	973	22
507	20240110	103100	55180970	973	973	973	973	0
508	20240110	103000	55180970	973	973	973	973	0
509	20240110	102900	55180970	973	973	973	973	112
510	20240110	102800	55071994	973	973	973	973	200
511	20240110	102700	54877394	975	975	975	975	100
512	20240110	102600	54779894	975	975	975	975	220
513	20240110	102500	54565394	975	975	975	975	0
514	20240110	102400	54565394	975	978	978	975	210
515	20240110	102300	54360044	978	978	978	978	100
516	20240110	102200	54262244	978	978	978	978	100
517	20240110	102100	54164444	978	978	978	978	100
518	20240110	102000	54066644	978	978	978	978	100
519	20240110	101900	53968844	979	979	979	979	100
520	20240110	101800	53870944	979	979	979	979	100
521	20240110	101700	53773044	980	979	980	979	203
522	20240110	101600	53574304	979	979	979	979	100
523	20240110	101500	53476404	979	979	979	979	100
524	20240110	101400	53378504	980	980	980	980	200
525	20240110	101300	53182504	980	980	980	980	100
526	20240110	101200	53084504	980	981	982	980	123
527	20240110	101100	52963820	981	968	981	968	24478
528	20240110	101000	29152883	968	968	968	968	0
529	20240110	100900	29152883	968	968	968	968	190
530	20240110	100800	28968963	968	968	968	968	100
531	20240110	100700	28872163	968	968	968	968	100
532	20240110	100600	28775363	968	969	969	968	272
533	20240110	100500	28511952	969	972	972	969	201
534	20240110	100400	28316880	969	969	969	969	0
535	20240110	100300	28316880	969	969	969	969	300
536	20240110	100200	28026180	972	972	972	972	1
537	20240110	100100	28025208	969	969	969	969	100
538	20240110	100000	27928308	969	969	969	969	100
539	20240110	095900	27831408	969	972	972	969	152
540	20240110	095800	27683820	972	972	972	972	200
541	20240110	095700	27489420	972	972	972	972	100
542	20240110	095600	27392220	972	972	972	972	100
543	20240110	095500	27295020	972	972	972	972	100
544	20240110	095400	27197820	972	972	972	972	100
545	20240110	095300	27100620	972	972	972	972	200
546	20240110	095200	26906220	972	972	972	972	100
547	20240110	095100	26809020	972	972	972	972	100
548	20240110	095000	26711820	972	972	972	972	100
549	20240110	094900	26614620	972	972	972	972	100
550	20240110	094800	26517420	972	971	972	971	100
551	20240110	094700	26420224	972	972	972	972	200
552	20240110	094600	26225824	972	972	972	972	100
553	20240110	094500	26128624	972	972	972	972	100
554	20240110	094400	26031424	972	972	972	967	901
555	20240110	094300	25159652	972	972	972	972	200
556	20240110	094200	24965252	972	972	972	972	101
557	20240110	094100	24867080	972	972	972	972	106
558	20240110	094000	24764048	972	972	972	972	112
559	20240110	093900	24655184	972	972	972	972	103
560	20240110	093800	24555068	972	972	972	971	121
561	20240110	093700	24437461	972	971	972	971	201
562	20240110	093600	24242289	971	972	972	971	202
563	20240110	093500	24045947	972	972	972	972	200
564	20240110	093400	23851547	972	970	972	966	455
565	20240110	093300	23411921	965	965	965	965	0
566	20240110	093200	23411921	965	965	965	965	0
567	20240110	093100	23411921	965	968	968	965	9063
568	20240110	093000	14656955	968	968	968	968	0
569	20240110	092900	14656955	968	968	968	968	0
570	20240110	092800	14656955	968	968	968	968	4
571	20240110	092700	14653083	973	971	973	971	140
572	20240110	092600	14517127	971	971	971	971	0
573	20240110	092500	14517127	971	971	971	971	0
574	20240110	092400	14517127	971	971	971	971	0
575	20240110	092300	14517127	971	971	971	971	1
576	20240110	092200	14516156	971	971	971	971	3
577	20240110	092100	14513243	971	967	971	967	1846
578	20240110	092000	12728137	967	967	967	967	1
579	20240110	091900	12727170	967	967	967	967	94
580	20240110	091800	12636272	967	967	967	967	8065
581	20240110	091700	4837417	971	971	971	971	300
582	20240110	091600	4546117	971	971	971	971	0
583	20240110	091500	4546117	971	971	971	971	0
584	20240110	091400	4546117	971	971	971	971	0
585	20240110	091300	4546117	971	971	971	971	20
586	20240110	091200	4526697	971	970	971	966	507
587	20240110	091100	4036901	970	969	970	969	20
588	20240110	091000	4017519	966	968	968	966	2260
589	20240110	090900	1833083	968	968	968	968	125
590	20240110	090800	1712083	968	969	969	968	1195
591	20240110	090700	555303	969	969	969	969	0
592	20240110	090600	555303	969	969	969	969	0
593	20240110	090500	555303	969	969	969	969	0
594	20240110	090400	555303	969	969	969	969	0
595	20240110	090300	555303	969	969	969	969	503
596	20240110	090200	67896	973	973	973	973	0
597	20240110	090100	67896	973	973	973	973	0
598	20240110	090000	67896	973	969	973	969	70