KissMeData/208640/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	204100	68646789	417	417	417	417	4384
3	20240111	204000	68646789	417	417	417	417	0
4	20240111	203900	68646789	417	417	417	417	0
5	20240111	203800	68646789	417	417	417	417	0
6	20240111	203700	68646789	417	417	417	417	0
7	20240111	203600	68646789	417	417	417	417	0
8	20240111	203500	68646789	417	417	417	417	0
9	20240111	203400	68646789	417	417	417	417	0
10	20240111	203300	68646789	417	417	417	417	0
11	20240111	203200	68646789	417	417	417	417	0
12	20240111	203100	68646789	417	417	417	417	0
13	20240111	203000	68646789	417	417	417	417	0
14	20240111	202900	68646789	417	417	417	417	0
15	20240111	202800	68646789	417	417	417	417	0
16	20240111	202700	68646789	417	417	417	417	0
17	20240111	202600	68646789	417	417	417	417	0
18	20240111	202500	68646789	417	417	417	417	0
19	20240111	202400	68646789	417	417	417	417	0
20	20240111	202300	68646789	417	417	417	417	0
21	20240111	202200	68646789	417	417	417	417	0
22	20240111	202100	68646789	417	417	417	417	0
23	20240111	202000	68646789	417	417	417	417	0
24	20240111	201900	68646789	417	417	417	417	0
25	20240111	201800	68646789	417	417	417	417	0
26	20240111	201700	68646789	417	417	417	417	0
27	20240111	201600	68646789	417	417	417	417	0
28	20240111	201500	68646789	417	417	417	417	0
29	20240111	201400	68646789	417	417	417	417	0
30	20240111	201300	68646789	417	417	417	417	0
31	20240111	201200	68646789	417	417	417	417	0
32	20240111	201100	68646789	417	417	417	417	4384
33	20240111	201000	68646789	417	417	417	417	0
34	20240111	200900	68646789	417	417	417	417	0
35	20240111	200800	68646789	417	417	417	417	0
36	20240111	200700	68646789	417	417	417	417	0
37	20240111	200600	68646789	417	417	417	417	0
38	20240111	200500	68646789	417	417	417	417	0
39	20240111	200400	68646789	417	417	417	417	0
40	20240111	200300	68646789	417	417	417	417	0
41	20240111	200200	68646789	417	417	417	417	0
42	20240111	200100	68646789	417	417	417	417	0
43	20240111	200000	68646789	417	417	417	417	0
44	20240111	195900	68646789	417	417	417	417	0
45	20240111	195800	68646789	417	417	417	417	0
46	20240111	195700	68646789	417	417	417	417	0
47	20240111	195600	68646789	417	417	417	417	0
48	20240111	195500	68646789	417	417	417	417	0
49	20240111	195400	68646789	417	417	417	417	0
50	20240111	195300	68646789	417	417	417	417	0
51	20240111	195200	68646789	417	417	417	417	0
52	20240111	195100	68646789	417	417	417	417	0
53	20240111	195000	68646789	417	417	417	417	0
54	20240111	194900	68646789	417	417	417	417	0
55	20240111	194800	68646789	417	417	417	417	0
56	20240111	194700	68646789	417	417	417	417	0
57	20240111	194600	68646789	417	417	417	417	0
58	20240111	194500	68646789	417	417	417	417	0
59	20240111	194400	68646789	417	417	417	417	0
60	20240111	194300	68646789	417	417	417	417	0
61	20240111	194200	68646789	417	417	417	417	0
62	20240111	194100	68646789	417	417	417	417	4384
63	20240111	194000	68646789	417	417	417	417	0
64	20240111	193900	68646789	417	417	417	417	0
65	20240111	193800	68646789	417	417	417	417	0
66	20240111	193700	68646789	417	417	417	417	0
67	20240111	193600	68646789	417	417	417	417	0
68	20240111	193500	68646789	417	417	417	417	0
69	20240111	193400	68646789	417	417	417	417	0
70	20240111	193300	68646789	417	417	417	417	0
71	20240111	193200	68646789	417	417	417	417	0
72	20240111	193100	68646789	417	417	417	417	0
73	20240111	193000	68646789	417	417	417	417	0
74	20240111	192900	68646789	417	417	417	417	0
75	20240111	192800	68646789	417	417	417	417	0
76	20240111	192700	68646789	417	417	417	417	0
77	20240111	192600	68646789	417	417	417	417	0
78	20240111	192500	68646789	417	417	417	417	0
79	20240111	192400	68646789	417	417	417	417	0
80	20240111	192300	68646789	417	417	417	417	0
81	20240111	192200	68646789	417	417	417	417	0
82	20240111	192100	68646789	417	417	417	417	0
83	20240111	192000	68646789	417	417	417	417	0
84	20240111	191900	68646789	417	417	417	417	0
85	20240111	191800	68646789	417	417	417	417	0
86	20240111	191700	68646789	417	417	417	417	0
87	20240111	191600	68646789	417	417	417	417	0
88	20240111	191500	68646789	417	417	417	417	0
89	20240111	191400	68646789	417	417	417	417	0
90	20240111	191300	68646789	417	417	417	417	0
91	20240111	191200	68646789	417	417	417	417	0
92	20240111	191100	68646789	417	417	417	417	4384
93	20240111	191000	68646789	417	417	417	417	0
94	20240111	190900	68646789	417	417	417	417	0
95	20240111	190800	68646789	417	417	417	417	0
96	20240111	190700	68646789	417	417	417	417	0
97	20240111	190600	68646789	417	417	417	417	0
98	20240111	190500	68646789	417	417	417	417	0
99	20240111	190400	68646789	417	417	417	417	0
100	20240111	190300	68646789	417	417	417	417	0
101	20240111	190200	68646789	417	417	417	417	0
102	20240111	190100	68646789	417	417	417	417	0
103	20240111	190000	68646789	417	417	417	417	0
104	20240111	185900	68646789	417	417	417	417	0
105	20240111	185800	68646789	417	417	417	417	0
106	20240111	185700	68646789	417	417	417	417	0
107	20240111	185600	68646789	417	417	417	417	0
108	20240111	185500	68646789	417	417	417	417	0
109	20240111	185400	68646789	417	417	417	417	0
110	20240111	185300	68646789	417	417	417	417	0
111	20240111	185200	68646789	417	417	417	417	0
112	20240111	185100	68646789	417	417	417	417	0
113	20240111	185000	68646789	417	417	417	417	0
114	20240111	184900	68646789	417	417	417	417	0
115	20240111	184800	68646789	417	417	417	417	0
116	20240111	184700	68646789	417	417	417	417	0
117	20240111	184600	68646789	417	417	417	417	0
118	20240111	184500	68646789	417	417	417	417	0
119	20240111	184400	68646789	417	417	417	417	0
120	20240111	184300	68646789	417	417	417	417	0
121	20240111	184200	68646789	417	417	417	417	0
122	20240111	184100	68646789	417	417	417	417	4384
123	20240111	184000	68646789	417	417	417	417	0
124	20240111	183900	68646789	417	417	417	417	0
125	20240111	183800	68646789	417	417	417	417	0
126	20240111	183700	68646789	417	417	417	417	0
127	20240111	183600	68646789	417	417	417	417	0
128	20240111	183500	68646789	417	417	417	417	0
129	20240111	183400	68646789	417	417	417	417	0
130	20240111	183300	68646789	417	417	417	417	0
131	20240111	183200	68646789	417	417	417	417	0
132	20240111	183100	68646789	417	417	417	417	0
133	20240111	183000	68646789	417	417	417	417	0
134	20240111	182900	68646789	417	417	417	417	0
135	20240111	182800	68646789	417	417	417	417	0
136	20240111	182700	68646789	417	417	417	417	0
137	20240111	182600	68646789	417	417	417	417	0
138	20240111	182500	68646789	417	417	417	417	0
139	20240111	182400	68646789	417	417	417	417	0
140	20240111	182300	68646789	417	417	417	417	0
141	20240111	182200	68646789	417	417	417	417	0
142	20240111	182100	68646789	417	417	417	417	0
143	20240111	182000	68646789	417	417	417	417	0
144	20240111	181900	68646789	417	417	417	417	0
145	20240111	181800	68646789	417	417	417	417	0
146	20240111	181700	68646789	417	417	417	417	0
147	20240111	181600	68646789	417	417	417	417	0
148	20240111	181500	68646789	417	417	417	417	0
149	20240111	181400	68646789	417	417	417	417	0
150	20240111	181300	68646789	417	417	417	417	0
151	20240111	181200	68646789	417	417	417	417	0
152	20240111	181100	68646789	417	417	417	417	4384
153	20240111	181000	68646789	417	417	417	417	0
154	20240111	180900	68646789	417	417	417	417	0
155	20240111	180800	68646789	417	417	417	417	0
156	20240111	180700	68646789	417	417	417	417	0
157	20240111	180600	68646789	417	417	417	417	0
158	20240111	180500	68646789	417	417	417	417	0
159	20240111	180400	68646789	417	417	417	417	0
160	20240111	180300	68646789	417	417	417	417	0
161	20240111	180200	68646789	417	417	417	417	0
162	20240111	180100	68646789	417	417	417	417	0
163	20240111	180000	68646789	417	417	417	417	0
164	20240111	175900	68646789	417	417	417	417	0
165	20240111	175800	68646789	417	417	417	417	0
166	20240111	175700	68646789	417	417	417	417	0
167	20240111	175600	68646789	417	417	417	417	0
168	20240111	175500	68646789	417	417	417	417	0
169	20240111	175400	68646789	417	417	417	417	0
170	20240111	175300	68646789	417	417	417	417	0
171	20240111	175200	68646789	417	417	417	417	0
172	20240111	175100	68646789	417	417	417	417	0
173	20240111	175000	68646789	417	417	417	417	0
174	20240111	174900	68646789	417	417	417	417	0
175	20240111	174800	68646789	417	417	417	417	0
176	20240111	174700	68646789	417	417	417	417	0
177	20240111	174600	68646789	417	417	417	417	0
178	20240111	174500	68646789	417	417	417	417	0
179	20240111	174400	68646789	417	417	417	417	0
180	20240111	174300	68646789	417	417	417	417	0
181	20240111	174200	68646789	417	417	417	417	0
182	20240111	174100	68646789	417	417	417	417	4384
183	20240111	174000	68646789	417	417	417	417	0
184	20240111	173900	68646789	417	417	417	417	0
185	20240111	173800	68646789	417	417	417	417	0
186	20240111	173700	68646789	417	417	417	417	0
187	20240111	173600	68646789	417	417	417	417	0
188	20240111	173500	68646789	417	417	417	417	0
189	20240111	173400	68646789	417	417	417	417	0
190	20240111	173300	68646789	417	417	417	417	0
191	20240111	173200	68646789	417	417	417	417	0
192	20240111	173100	68646789	417	417	417	417	0
193	20240111	173000	68646789	417	417	417	417	0
194	20240111	172900	68646789	417	417	417	417	0
195	20240111	172800	68646789	417	417	417	417	0
196	20240111	172700	68646789	417	417	417	417	0
197	20240111	172600	68646789	417	417	417	417	0
198	20240111	172500	68646789	417	417	417	417	0
199	20240111	172400	68646789	417	417	417	417	0
200	20240111	172300	68646789	417	417	417	417	0
201	20240111	172200	68646789	417	417	417	417	0
202	20240111	172100	68646789	417	417	417	417	0
203	20240111	172000	68646789	417	417	417	417	0
204	20240111	171900	68646789	417	417	417	417	0
205	20240111	171800	68646789	417	417	417	417	0
206	20240111	171700	68646789	417	417	417	417	0
207	20240111	171600	68646789	417	417	417	417	0
208	20240111	171500	68646789	417	417	417	417	0
209	20240111	171400	68646789	417	417	417	417	0
210	20240111	171300	68646789	417	417	417	417	0
211	20240111	171200	68646789	417	417	417	417	0
212	20240111	171100	68646789	417	417	417	417	4384
213	20240111	171000	68646789	417	417	417	417	0
214	20240111	170900	68646789	417	417	417	417	0
215	20240111	170800	68646789	417	417	417	417	0
216	20240111	170700	68646789	417	417	417	417	0
217	20240111	170600	68646789	417	417	417	417	0
218	20240111	170500	68646789	417	417	417	417	0
219	20240111	170400	68646789	417	417	417	417	0
220	20240111	170300	68646789	417	417	417	417	0
221	20240111	170200	68646789	417	417	417	417	0
222	20240111	170100	68646789	417	417	417	417	0
223	20240111	170000	68646789	417	417	417	417	0
224	20240111	165900	68646789	417	417	417	417	0
225	20240111	165800	68646789	417	417	417	417	0
226	20240111	165700	68646789	417	417	417	417	0
227	20240111	165600	68646789	417	417	417	417	0
228	20240111	165500	68646789	417	417	417	417	0
229	20240111	165400	68646789	417	417	417	417	0
230	20240111	165300	68646789	417	417	417	417	0
231	20240111	165200	68646789	417	417	417	417	0
232	20240111	165100	68646789	417	417	417	417	0
233	20240111	165000	68646789	417	417	417	417	0
234	20240111	164900	68646789	417	417	417	417	0
235	20240111	164800	68646789	417	417	417	417	0
236	20240111	164700	68646789	417	417	417	417	0
237	20240111	164600	68646789	417	417	417	417	0
238	20240111	164500	68646789	417	417	417	417	0
239	20240111	164400	68646789	417	417	417	417	0
240	20240111	164300	68646789	417	417	417	417	0
241	20240111	164200	68646789	417	417	417	417	0
242	20240111	164100	68646789	417	417	417	417	4384
243	20240111	164000	68646789	417	417	417	417	0
244	20240111	163900	68646789	417	417	417	417	0
245	20240111	163800	68646789	417	417	417	417	0
246	20240111	163700	68646789	417	417	417	417	0
247	20240111	163600	68646789	417	417	417	417	0
248	20240111	163500	68646789	417	417	417	417	0
249	20240111	163400	68646789	417	417	417	417	0
250	20240111	163300	68646789	417	417	417	417	0
251	20240111	163200	68646789	417	417	417	417	0
252	20240111	163100	68646789	417	417	417	417	0
253	20240111	163000	68646789	417	417	417	417	0
254	20240111	162900	68646789	417	417	417	417	0
255	20240111	162800	68646789	417	417	417	417	0
256	20240111	162700	68646789	417	417	417	417	0
257	20240111	162600	68646789	417	417	417	417	0
258	20240111	162500	68646789	417	417	417	417	0
259	20240111	162400	68646789	417	417	417	417	0
260	20240111	162300	68646789	417	417	417	417	0
261	20240111	162200	68646789	417	417	417	417	0
262	20240111	162100	68646789	417	417	417	417	0
263	20240111	162000	68646789	417	417	417	417	0
264	20240111	161900	68646789	417	417	417	417	0
265	20240111	161800	68646789	417	417	417	417	0
266	20240111	161700	68646789	417	417	417	417	0
267	20240111	161600	68646789	417	417	417	417	0
268	20240111	161500	68646789	417	417	417	417	0
269	20240111	161400	68646789	417	417	417	417	0
270	20240111	161300	68646789	417	417	417	417	0
271	20240111	161200	68646789	417	417	417	417	0
272	20240111	161100	68646789	417	417	417	417	4384
273	20240111	161000	68646789	417	417	417	417	0
274	20240111	160900	68646789	417	417	417	417	0
275	20240111	160800	68646789	417	417	417	417	0
276	20240111	160700	68646789	417	417	417	417	0
277	20240111	160600	68646789	417	417	417	417	0
278	20240111	160500	68646789	417	417	417	417	0
279	20240111	160400	68646789	417	417	417	417	0
280	20240111	160300	68646789	417	417	417	417	0
281	20240111	160200	68646789	417	417	417	417	0
282	20240111	160100	68646789	417	417	417	417	0
283	20240111	160000	68646789	417	417	417	417	0
284	20240111	155900	68646789	417	417	417	417	0
285	20240111	155800	68646789	417	417	417	417	0
286	20240111	155700	68646789	417	417	417	417	0
287	20240111	155600	68646789	417	417	417	417	0
288	20240111	155500	68646789	417	417	417	417	0
289	20240111	155400	68646789	417	417	417	417	0
290	20240111	155300	68646789	417	417	417	417	0
291	20240111	155200	68646789	417	417	417	417	0
292	20240111	155100	68646789	417	417	417	417	0
293	20240111	155000	68646789	417	417	417	417	0
294	20240111	154900	68646789	417	417	417	417	0
295	20240111	154800	68646789	417	417	417	417	0
296	20240111	154700	68646789	417	417	417	417	0
297	20240111	154600	68646789	417	417	417	417	0
298	20240111	154500	68646789	417	417	417	417	0
299	20240111	154400	68646789	417	417	417	417	0
300	20240111	154300	68646789	417	417	417	417	0
301	20240111	154200	68646789	417	417	417	417	0
302	20240111	154100	68646789	417	417	417	417	4384
303	20240111	154000	68646789	417	417	417	417	0
304	20240111	153900	68646789	417	417	417	417	0
305	20240111	153800	68646789	417	417	417	417	0
306	20240111	153700	68646789	417	417	417	417	0
307	20240111	153600	68646789	417	417	417	417	0
308	20240111	153500	68646789	417	417	417	417	0
309	20240111	153400	68646789	417	417	417	417	0
310	20240111	153300	68646789	417	417	417	417	0
311	20240111	153200	68646789	417	417	417	417	0
312	20240111	153100	68646789	417	417	417	417	0
313	20240111	153000	68646789	417	417	417	417	4384
314	20240111	152900	66818661	417	417	417	417	0
315	20240111	152800	66818661	417	417	417	417	0
316	20240111	152700	66818661	417	417	417	417	0
317	20240111	152600	66818661	417	417	417	417	0
318	20240111	152500	66818661	417	417	417	417	0
319	20240111	152400	66818661	417	417	417	417	0
320	20240111	152300	66818661	417	417	417	417	0
321	20240111	152200	66818661	417	417	417	417	0
322	20240111	152100	66818661	417	417	417	417	0
323	20240111	152000	66818661	417	417	417	417	0
324	20240111	151900	66818661	417	416	417	416	3
325	20240111	151800	66817412	417	417	417	417	1000
326	20240111	151700	66400412	417	416	417	416	501
327	20240111	151600	66191995	417	417	417	417	0
328	20240111	151500	66191995	417	417	417	417	0
329	20240111	151400	66191995	417	417	417	417	2
330	20240111	151300	66191161	417	417	417	417	0
331	20240111	151200	66191161	417	417	417	417	1
332	20240111	151100	66190744	417	417	417	417	16
333	20240111	151000	66184072	417	417	417	417	21
334	20240111	150900	66175315	417	417	417	417	0
335	20240111	150800	66175315	417	417	417	417	556
336	20240111	150700	65943463	417	417	417	417	0
337	20240111	150600	65943463	417	417	417	417	5582
338	20240111	150500	63615769	418	418	418	418	57
339	20240111	150400	63591943	418	418	418	418	0
340	20240111	150300	63591943	418	419	419	418	1557
341	20240111	150200	62941116	418	418	418	418	0
342	20240111	150100	62941116	418	418	418	418	240
343	20240111	150000	62840796	418	418	418	418	1300
344	20240111	145900	62297396	419	419	419	419	0
345	20240111	145800	62297396	419	419	419	419	0
346	20240111	145700	62297396	419	419	419	419	0
347	20240111	145600	62297396	419	419	419	419	0
348	20240111	145500	62297396	419	419	419	419	0
349	20240111	145400	62297396	419	419	419	419	0
350	20240111	145300	62297396	419	419	419	419	0
351	20240111	145200	62297396	419	419	419	419	9434
352	20240111	145100	58344550	419	419	419	419	200
353	20240111	145000	58260750	419	418	419	418	111
354	20240111	144900	58214301	418	418	418	418	0
355	20240111	144800	58214301	418	418	418	418	800
356	20240111	144700	57879901	418	418	418	418	0
357	20240111	144600	57879901	418	418	418	418	0
358	20240111	144500	57879901	418	418	418	418	0
359	20240111	144400	57879901	418	418	418	418	1000
360	20240111	144300	57461901	418	418	418	418	0
361	20240111	144200	57461901	418	418	418	418	1000
362	20240111	144100	57043901	419	419	419	419	4
363	20240111	144000	57042225	418	418	418	418	500
364	20240111	143900	56833225	419	419	419	419	0
365	20240111	143800	56833225	419	419	419	419	0
366	20240111	143700	56833225	419	419	419	419	0
367	20240111	143600	56833225	419	419	419	419	0
368	20240111	143500	56833225	419	419	419	419	1
369	20240111	143400	56832806	418	418	418	418	0
370	20240111	143300	56832806	418	418	418	418	500
371	20240111	143200	56623806	418	418	418	418	0
372	20240111	143100	56623806	418	418	418	418	0
373	20240111	143000	56623806	418	418	418	418	0
374	20240111	142900	56623806	418	418	418	418	0
375	20240111	142800	56623806	418	418	418	418	0
376	20240111	142700	56623806	418	418	418	418	0
377	20240111	142600	56623806	418	418	418	418	100
378	20240111	142500	56582006	418	418	418	418	100
379	20240111	142400	56540206	418	418	418	418	500
380	20240111	142300	56331206	418	418	418	418	100
381	20240111	142200	56289406	418	418	418	418	100
382	20240111	142100	56247606	418	418	418	418	0
383	20240111	142000	56247606	418	418	418	418	100
384	20240111	141900	56205806	418	418	418	418	0
385	20240111	141800	56205806	418	418	418	418	0
386	20240111	141700	56205806	418	418	418	418	0
387	20240111	141600	56205806	418	418	418	418	0
388	20240111	141500	56205806	418	418	418	418	100
389	20240111	141400	56164006	419	419	419	419	40
390	20240111	141300	56147246	418	418	418	418	0
391	20240111	141200	56147246	418	418	418	418	0
392	20240111	141100	56147246	418	418	418	418	0
393	20240111	141000	56147246	418	418	418	418	0
394	20240111	140900	56147246	418	418	418	418	0
395	20240111	140800	56147246	418	418	418	418	100
396	20240111	140700	56105446	418	418	418	418	0
397	20240111	140600	56105446	418	418	418	418	0
398	20240111	140500	56105446	418	418	418	418	0
399	20240111	140400	56105446	418	418	418	418	0
400	20240111	140300	56105446	418	418	418	418	0
401	20240111	140200	56105446	418	418	418	418	0
402	20240111	140100	56105446	418	418	418	418	0
403	20240111	140000	56105446	418	418	418	418	0
404	20240111	135900	56105446	418	418	418	418	100
405	20240111	135800	56063646	418	418	418	418	0
406	20240111	135700	56063646	418	418	418	418	0
407	20240111	135600	56063646	418	418	418	418	1
408	20240111	135500	56063228	419	419	419	419	0
409	20240111	135400	56063228	419	419	419	419	0
410	20240111	135300	56063228	419	419	419	419	0
411	20240111	135200	56063228	419	419	419	419	5
412	20240111	135100	56061133	418	418	418	418	0
413	20240111	135000	56061133	418	418	418	418	0
414	20240111	134900	56061133	418	418	418	418	100
415	20240111	134800	56019333	418	418	418	418	0
416	20240111	134700	56019333	418	418	418	418	0
417	20240111	134600	56019333	418	418	418	418	100
418	20240111	134500	55977533	418	418	418	418	0
419	20240111	134400	55977533	418	418	418	418	0
420	20240111	134300	55977533	418	418	418	418	0
421	20240111	134200	55977533	418	418	418	418	100
422	20240111	134100	55935733	419	419	419	419	0
423	20240111	134000	55935733	419	419	419	419	0
424	20240111	133900	55935733	419	419	419	419	0
425	20240111	133800	55935733	419	419	419	419	1
426	20240111	133700	55935314	417	417	417	417	0
427	20240111	133600	55935314	417	417	417	417	26
428	20240111	133500	55924472	418	418	418	418	671
429	20240111	133400	55643994	417	417	417	417	0
430	20240111	133300	55643994	417	417	417	417	0
431	20240111	133200	55643994	417	417	417	417	44
432	20240111	133100	55625646	418	418	418	418	0
433	20240111	133000	55625646	418	418	418	418	883
434	20240111	132900	55256552	419	419	419	419	1
435	20240111	132800	55256133	419	419	419	419	0
436	20240111	132700	55256133	419	419	419	419	8
437	20240111	132600	55252781	418	418	418	418	0
438	20240111	132500	55252781	418	418	418	418	0
439	20240111	132400	55252781	418	418	418	418	0
440	20240111	132300	55252781	418	418	418	418	31
441	20240111	132200	55239823	417	417	417	417	0
442	20240111	132100	55239823	417	417	417	417	0
443	20240111	132000	55239823	417	417	417	417	0
444	20240111	131900	55239823	417	417	417	417	0
445	20240111	131800	55239823	417	417	417	417	0
446	20240111	131700	55239823	417	417	417	417	547
447	20240111	131600	55011724	417	417	417	417	0
448	20240111	131500	55011724	417	417	417	417	0
449	20240111	131400	55011724	417	417	417	417	0
450	20240111	131300	55011724	417	417	417	417	0
451	20240111	131200	55011724	417	417	417	417	200
452	20240111	131100	54928324	417	417	417	417	0
453	20240111	131000	54928324	417	417	417	417	0
454	20240111	130900	54928324	417	417	419	417	5899
455	20240111	130800	52456652	419	419	419	419	0
456	20240111	130700	52456652	419	419	419	419	0
457	20240111	130600	52456652	419	419	419	419	0
458	20240111	130500	52456652	419	419	419	419	0
459	20240111	130400	52456652	419	419	419	419	0
460	20240111	130300	52456652	419	419	419	419	14
461	20240111	130200	52450786	419	419	419	419	4
462	20240111	130100	52449110	418	418	418	418	0
463	20240111	130000	52449110	418	418	418	418	10
464	20240111	125900	52444930	418	418	418	418	0
465	20240111	125800	52444930	418	418	418	418	0
466	20240111	125700	52444930	418	418	418	418	0
467	20240111	125600	52444930	418	418	418	418	0
468	20240111	125500	52444930	418	418	418	418	0
469	20240111	125400	52444930	418	418	418	418	0
470	20240111	125300	52444930	418	418	418	418	0
471	20240111	125200	52444930	418	418	418	418	0
472	20240111	125100	52444930	418	418	418	418	0
473	20240111	125000	52444930	418	418	418	418	0
474	20240111	124900	52444930	418	418	418	418	5361
475	20240111	124800	50204032	418	418	418	418	1000
476	20240111	124700	49786032	418	418	418	418	1
477	20240111	124600	49785614	417	417	417	417	670
478	20240111	124500	49506224	417	417	417	417	0
479	20240111	124400	49506224	417	417	417	417	1
480	20240111	124300	49505807	416	416	416	416	80
481	20240111	124200	49472527	418	418	418	418	0
482	20240111	124100	49472527	418	418	418	418	0
483	20240111	124000	49472527	418	418	418	418	1
484	20240111	123900	49472109	417	418	418	417	250
485	20240111	123800	49367809	419	419	419	419	0
486	20240111	123700	49367809	419	419	419	419	0
487	20240111	123600	49367809	419	419	419	419	0
488	20240111	123500	49367809	419	419	419	419	0
489	20240111	123400	49367809	419	419	419	419	0
490	20240111	123300	49367809	419	419	419	419	0
491	20240111	123200	49367809	419	419	419	419	0
492	20240111	123100	49367809	419	419	419	419	0
493	20240111	123000	49367809	419	419	419	419	0
494	20240111	122900	49367809	419	419	419	419	6
495	20240111	122800	49365295	419	419	419	419	124
496	20240111	122700	49313339	419	419	419	419	0
497	20240111	122600	49313339	419	419	419	419	21
498	20240111	122500	49304540	419	419	419	419	0
499	20240111	122400	49304540	419	419	419	419	0
500	20240111	122300	49304540	419	419	419	419	0
501	20240111	122200	49304540	419	419	419	419	0
502	20240111	122100	49304540	419	419	419	419	0
503	20240111	122000	49304540	419	419	419	419	10
504	20240111	121900	49300350	419	419	419	419	0
505	20240111	121800	49300350	419	419	419	419	500
506	20240111	121700	49090850	419	419	419	419	0
507	20240111	121600	49090850	419	419	419	419	0
508	20240111	121500	49090850	419	419	419	419	1
509	20240111	121400	49090431	417	417	417	417	1
510	20240111	121300	49090014	419	419	419	419	0
511	20240111	121200	49090014	419	419	419	419	0
512	20240111	121100	49090014	419	419	419	419	0
513	20240111	121000	49090014	419	419	419	419	0
514	20240111	120900	49090014	419	419	419	419	0
515	20240111	120800	49090014	419	419	419	419	3515
516	20240111	120700	47617229	419	419	419	419	0
517	20240111	120600	47617229	419	419	419	419	4
518	20240111	120500	47615553	415	415	415	415	0
519	20240111	120400	47615553	415	415	415	415	0
520	20240111	120300	47615553	415	416	416	415	6650
521	20240111	120200	44850770	417	421	421	417	15010
522	20240111	120100	38591285	420	420	420	420	6
523	20240111	120000	38588765	421	420	421	420	1504
524	20240111	115900	37957083	420	420	420	420	134
525	20240111	115800	37900803	419	419	419	419	0
526	20240111	115700	37900803	419	419	419	419	0
527	20240111	115600	37900803	419	419	419	419	11
528	20240111	115500	37896194	419	419	419	419	11
529	20240111	115400	37891585	419	419	419	419	300
530	20240111	115300	37765885	419	419	419	419	0
531	20240111	115200	37765885	419	419	419	419	0
532	20240111	115100	37765885	419	420	420	419	1020
533	20240111	115000	37337505	420	420	420	420	0
534	20240111	114900	37337505	420	420	420	420	0
535	20240111	114800	37337505	420	420	420	420	0
536	20240111	114700	37337505	420	420	420	420	0
537	20240111	114600	37337505	420	420	420	420	1
538	20240111	114500	37337085	420	420	420	420	0
539	20240111	114400	37337085	420	420	420	420	0
540	20240111	114300	37337085	420	420	420	420	0
541	20240111	114200	37337085	420	420	420	420	0
542	20240111	114100	37337085	420	420	420	420	0
543	20240111	114000	37337085	420	419	420	419	11
544	20240111	113900	37332475	419	419	419	419	0
545	20240111	113800	37332475	419	419	419	419	0
546	20240111	113700	37332475	419	419	419	419	0
547	20240111	113600	37332475	419	419	419	419	0
548	20240111	113500	37332475	419	419	419	419	0
549	20240111	113400	37332475	419	419	419	419	0
550	20240111	113300	37332475	419	419	419	419	120
551	20240111	113200	37282195	420	419	420	419	100
552	20240111	113100	37240197	420	420	420	420	233
553	20240111	113000	37142337	420	420	420	420	2
554	20240111	112900	37141497	420	420	420	420	8
555	20240111	112800	37138137	420	420	420	420	0
556	20240111	112700	37138137	420	420	420	420	1
557	20240111	112600	37137717	419	419	419	419	6
558	20240111	112500	37135203	416	416	416	416	6421
559	20240111	112400	34464067	416	418	418	416	1817
560	20240111	112300	33706421	418	418	418	418	0
561	20240111	112200	33706421	418	419	419	418	411
562	20240111	112100	33534618	419	419	419	419	5
563	20240111	112000	33532523	419	419	419	419	137
564	20240111	111900	33475120	419	419	419	419	0
565	20240111	111800	33475120	419	419	419	419	3
566	20240111	111700	33473863	419	419	419	419	15
567	20240111	111600	33467578	419	419	419	419	0
568	20240111	111500	33467578	419	419	419	419	1845
569	20240111	111400	32694523	420	420	420	420	2
570	20240111	111300	32693683	419	419	419	419	0
571	20240111	111200	32693683	419	419	419	419	0
572	20240111	111100	32693683	419	419	419	419	500
573	20240111	111000	32484183	419	419	419	419	50
574	20240111	110900	32463233	419	419	419	419	0
575	20240111	110800	32463233	419	419	419	419	0
576	20240111	110700	32463233	419	419	419	419	0
577	20240111	110600	32463233	419	419	419	419	0
578	20240111	110500	32463233	419	419	419	419	0
579	20240111	110400	32463233	419	419	419	419	1
580	20240111	110300	32462814	419	419	419	419	0
581	20240111	110200	32462814	419	419	419	419	461
582	20240111	110100	32269655	419	419	419	419	200
583	20240111	110000	32185855	419	419	419	419	0
584	20240111	105900	32185855	419	419	419	419	181
585	20240111	105800	32110016	420	420	420	420	0
586	20240111	105700	32110016	420	420	420	420	0
587	20240111	105600	32110016	420	420	420	420	0
588	20240111	105500	32110016	420	420	420	420	0
589	20240111	105400	32110016	420	420	420	420	25
590	20240111	105300	32099516	420	420	420	420	6
591	20240111	105200	32096996	419	419	419	419	0
592	20240111	105100	32096996	419	419	419	419	176
593	20240111	105000	32023252	419	419	419	419	0
594	20240111	104900	32023252	419	419	419	419	200
595	20240111	104800	31939452	420	420	420	420	480
596	20240111	104700	31737852	420	420	420	420	17
597	20240111	104600	31730712	420	420	420	420	0
598	20240111	104500	31730712	420	420	420	420	1677
599	20240111	104400	31026372	420	420	420	420	380
600	20240111	104300	30866772	419	419	419	419	0
601	20240111	104200	30866772	419	419	419	419	672
602	20240111	104100	30585204	419	419	419	419	100
603	20240111	104000	30543304	419	419	419	419	1000
604	20240111	103900	30124304	419	419	419	419	0
605	20240111	103800	30124304	419	419	419	419	791
606	20240111	103700	29792875	418	418	418	418	921
607	20240111	103600	29407897	418	417	418	417	701
608	20240111	103500	29115182	417	417	417	417	37
609	20240111	103400	29099753	417	417	417	417	48
610	20240111	103300	29079737	417	417	417	417	961
611	20240111	103200	28679000	417	419	419	417	340
612	20240111	103100	28536890	419	419	419	419	0
613	20240111	103000	28536890	419	419	419	419	1
614	20240111	102900	28536471	420	420	420	420	0
615	20240111	102800	28536471	420	420	420	420	0
616	20240111	102700	28536471	420	420	420	420	0
617	20240111	102600	28536471	420	420	420	420	3716
618	20240111	102500	26975751	421	421	421	421	264
619	20240111	102400	26864607	421	421	422	421	39
620	20240111	102300	26848185	422	422	422	422	165
621	20240111	102200	26778555	422	422	422	422	0
622	20240111	102100	26778555	422	422	422	422	0
623	20240111	102000	26778555	422	422	422	422	1
624	20240111	101900	26778133	420	420	420	420	0
625	20240111	101800	26778133	420	420	420	420	2
626	20240111	101700	26777293	420	420	420	420	0
627	20240111	101600	26777293	420	420	420	420	0
628	20240111	101500	26777293	420	421	421	420	2526
629	20240111	101400	25715182	421	421	421	421	104
630	20240111	101300	25671398	421	421	421	421	0
631	20240111	101200	25671398	421	421	421	421	2
632	20240111	101100	25670556	421	421	421	421	415
633	20240111	101000	25495841	421	422	422	421	500
634	20240111	100900	25284858	422	422	422	422	0
635	20240111	100800	25284858	422	422	422	422	1
636	20240111	100700	25284436	423	423	423	423	0
637	20240111	100600	25284436	423	423	423	423	1
638	20240111	100500	25284013	422	421	422	421	615
639	20240111	100400	25024493	421	419	421	419	1943
640	20240111	100300	24208210	420	421	421	420	252
641	20240111	100200	24102365	421	421	421	421	2
642	20240111	100100	24101523	420	419	420	419	323
643	20240111	100000	23965931	419	419	419	419	126
644	20240111	095900	23913137	419	419	419	419	1
645	20240111	095800	23912718	418	418	418	418	9
646	20240111	095700	23908956	418	418	418	418	9
647	20240111	095600	23905194	418	418	418	418	248
648	20240111	095500	23801530	418	418	418	418	0
649	20240111	095400	23801530	418	418	418	418	1
650	20240111	095300	23801112	417	417	417	417	100
651	20240111	095200	23759412	417	417	417	417	3
652	20240111	095100	23758161	417	417	417	417	30
653	20240111	095000	23745651	418	418	418	418	50
654	20240111	094900	23724751	418	418	418	418	0
655	20240111	094800	23724751	418	418	418	418	253
656	20240111	094700	23618997	419	419	419	419	1382
657	20240111	094600	23039939	421	421	421	421	248
658	20240111	094500	22935531	420	420	420	420	4
659	20240111	094400	22933851	420	419	420	419	19
660	20240111	094300	22925889	420	421	421	420	103
661	20240111	094200	22882529	422	422	422	422	0
662	20240111	094100	22882529	422	422	422	422	0
663	20240111	094000	22882529	422	422	422	422	0
664	20240111	093900	22882529	422	421	422	421	368
665	20240111	093800	22727597	421	420	421	420	184
666	20240111	093700	22650304	420	420	420	420	78
667	20240111	093600	22617544	420	420	420	420	0
668	20240111	093500	22617544	420	420	420	420	0
669	20240111	093400	22617544	420	420	420	420	1
670	20240111	093300	22617124	419	419	419	419	0
671	20240111	093200	22617124	419	419	419	419	10
672	20240111	093100	22612934	420	420	420	420	0
673	20240111	093000	22612934	420	420	420	420	0
674	20240111	092900	22612934	420	420	420	420	8
675	20240111	092800	22609574	420	420	420	420	0
676	20240111	092700	22609574	420	420	420	420	0
677	20240111	092600	22609574	420	420	420	420	385
678	20240111	092500	22447874	420	420	420	420	0
679	20240111	092400	22447874	420	420	420	420	50
680	20240111	092300	22426874	420	420	420	420	1
681	20240111	092200	22426454	418	420	420	418	4
682	20240111	092100	22424778	418	419	420	418	10
683	20240111	092000	22420588	419	419	420	419	914
684	20240111	091900	22037621	421	421	421	421	1
685	20240111	091800	22037200	421	419	421	419	125
686	20240111	091700	21984623	421	421	421	421	1957
687	20240111	091600	21160726	421	420	421	420	28
688	20240111	091500	21148941	421	419	421	419	321
689	20240111	091400	21014440	421	420	421	420	3089
690	20240111	091300	19715025	419	418	419	418	3355
691	20240111	091200	18312299	418	418	418	418	1
692	20240111	091100	18311881	417	416	418	416	111
693	20240111	091000	18265603	418	418	418	418	201
694	20240111	090900	18181585	418	418	418	416	1027
695	20240111	090800	17753889	420	419	420	418	7100
696	20240111	090700	14780272	421	421	421	421	3503
697	20240111	090600	13305509	413	423	424	413	13979
698	20240111	090500	7449596	424	424	424	424	99
699	20240111	090400	7407620	424	424	424	423	3755
700	20240111	090300	5819244	426	425	426	425	400
701	20240111	090200	5649106	426	423	430	423	7157
702	20240111	090100	2585652	422	420	422	420	5452
703	20240111	090000	285943	418	414	426	414	689