KissMeData/008040/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185100	252034227	957	957	957	957	10064
3	20240110	185000	252034227	957	957	957	957	0
4	20240110	184900	252034227	957	957	957	957	0
5	20240110	184800	252034227	957	957	957	957	0
6	20240110	184700	252034227	957	957	957	957	0
7	20240110	184600	252034227	957	957	957	957	0
8	20240110	184500	252034227	957	957	957	957	0
9	20240110	184400	252034227	957	957	957	957	0
10	20240110	184300	252034227	957	957	957	957	0
11	20240110	184200	252034227	957	957	957	957	0
12	20240110	184100	252034227	957	957	957	957	0
13	20240110	184000	252034227	957	957	957	957	0
14	20240110	183900	252034227	957	957	957	957	0
15	20240110	183800	252034227	957	957	957	957	0
16	20240110	183700	252034227	957	957	957	957	0
17	20240110	183600	252034227	957	957	957	957	0
18	20240110	183500	252034227	957	957	957	957	0
19	20240110	183400	252034227	957	957	957	957	0
20	20240110	183300	252034227	957	957	957	957	0
21	20240110	183200	252034227	957	957	957	957	0
22	20240110	183100	252034227	957	957	957	957	0
23	20240110	183000	252034227	957	957	957	957	0
24	20240110	182900	252034227	957	957	957	957	0
25	20240110	182800	252034227	957	957	957	957	0
26	20240110	182700	252034227	957	957	957	957	0
27	20240110	182600	252034227	957	957	957	957	0
28	20240110	182500	252034227	957	957	957	957	0
29	20240110	182400	252034227	957	957	957	957	0
30	20240110	182300	252034227	957	957	957	957	0
31	20240110	182200	252034227	957	957	957	957	0
32	20240110	182100	252034227	957	957	957	957	10064
33	20240110	182000	252034227	957	957	957	957	0
34	20240110	181900	252034227	957	957	957	957	0
35	20240110	181800	252034227	957	957	957	957	0
36	20240110	181700	252034227	957	957	957	957	0
37	20240110	181600	252034227	957	957	957	957	0
38	20240110	181500	252034227	957	957	957	957	0
39	20240110	181400	252034227	957	957	957	957	0
40	20240110	181300	252034227	957	957	957	957	0
41	20240110	181200	252034227	957	957	957	957	0
42	20240110	181100	252034227	957	957	957	957	0
43	20240110	181000	252034227	957	957	957	957	0
44	20240110	180900	252034227	957	957	957	957	0
45	20240110	180800	252034227	957	957	957	957	0
46	20240110	180700	252034227	957	957	957	957	0
47	20240110	180600	252034227	957	957	957	957	0
48	20240110	180500	252034227	957	957	957	957	0
49	20240110	180400	252034227	957	957	957	957	0
50	20240110	180300	252034227	957	957	957	957	0
51	20240110	180200	252034227	957	957	957	957	0
52	20240110	180100	252034227	957	957	957	957	0
53	20240110	180000	252034227	957	957	957	957	0
54	20240110	175900	252034227	957	957	957	957	0
55	20240110	175800	252034227	957	957	957	957	0
56	20240110	175700	252034227	957	957	957	957	0
57	20240110	175600	252034227	957	957	957	957	0
58	20240110	175500	252034227	957	957	957	957	0
59	20240110	175400	252034227	957	957	957	957	0
60	20240110	175300	252034227	957	957	957	957	0
61	20240110	175200	252034227	957	957	957	957	0
62	20240110	175100	252034227	957	957	957	957	10064
63	20240110	175000	252034227	957	957	957	957	0
64	20240110	174900	252034227	957	957	957	957	0
65	20240110	174800	252034227	957	957	957	957	0
66	20240110	174700	252034227	957	957	957	957	0
67	20240110	174600	252034227	957	957	957	957	0
68	20240110	174500	252034227	957	957	957	957	0
69	20240110	174400	252034227	957	957	957	957	0
70	20240110	174300	252034227	957	957	957	957	0
71	20240110	174200	252034227	957	957	957	957	0
72	20240110	174100	252034227	957	957	957	957	0
73	20240110	174000	252034227	957	957	957	957	0
74	20240110	173900	252034227	957	957	957	957	0
75	20240110	173800	252034227	957	957	957	957	0
76	20240110	173700	252034227	957	957	957	957	0
77	20240110	173600	252034227	957	957	957	957	0
78	20240110	173500	252034227	957	957	957	957	0
79	20240110	173400	252034227	957	957	957	957	0
80	20240110	173300	252034227	957	957	957	957	0
81	20240110	173200	252034227	957	957	957	957	0
82	20240110	173100	252034227	957	957	957	957	0
83	20240110	173000	252034227	957	957	957	957	0
84	20240110	172900	252034227	957	957	957	957	0
85	20240110	172800	252034227	957	957	957	957	0
86	20240110	172700	252034227	957	957	957	957	0
87	20240110	172600	252034227	957	957	957	957	0
88	20240110	172500	252034227	957	957	957	957	0
89	20240110	172400	252034227	957	957	957	957	0
90	20240110	172300	252034227	957	957	957	957	0
91	20240110	172200	252034227	957	957	957	957	0
92	20240110	172100	252034227	957	957	957	957	10064
93	20240110	172000	252034227	957	957	957	957	0
94	20240110	171900	252034227	957	957	957	957	0
95	20240110	171800	252034227	957	957	957	957	0
96	20240110	171700	252034227	957	957	957	957	0
97	20240110	171600	252034227	957	957	957	957	0
98	20240110	171500	252034227	957	957	957	957	0
99	20240110	171400	252034227	957	957	957	957	0
100	20240110	171300	252034227	957	957	957	957	0
101	20240110	171200	252034227	957	957	957	957	0
102	20240110	171100	252034227	957	957	957	957	0
103	20240110	171000	252034227	957	957	957	957	0
104	20240110	170900	252034227	957	957	957	957	0
105	20240110	170800	252034227	957	957	957	957	0
106	20240110	170700	252034227	957	957	957	957	0
107	20240110	170600	252034227	957	957	957	957	0
108	20240110	170500	252034227	957	957	957	957	0
109	20240110	170400	252034227	957	957	957	957	0
110	20240110	170300	252034227	957	957	957	957	0
111	20240110	170200	252034227	957	957	957	957	0
112	20240110	170100	252034227	957	957	957	957	0
113	20240110	170000	252034227	957	957	957	957	0
114	20240110	165900	252034227	957	957	957	957	0
115	20240110	165800	252034227	957	957	957	957	0
116	20240110	165700	252034227	957	957	957	957	0
117	20240110	165600	252034227	957	957	957	957	0
118	20240110	165500	252034227	957	957	957	957	0
119	20240110	165400	252034227	957	957	957	957	0
120	20240110	165300	252034227	957	957	957	957	0
121	20240110	165200	252034227	957	957	957	957	0
122	20240110	165100	252034227	957	957	957	957	10064
123	20240110	165000	252034227	957	957	957	957	0
124	20240110	164900	252034227	957	957	957	957	0
125	20240110	164800	252034227	957	957	957	957	0
126	20240110	164700	252034227	957	957	957	957	0
127	20240110	164600	252034227	957	957	957	957	0
128	20240110	164500	252034227	957	957	957	957	0
129	20240110	164400	252034227	957	957	957	957	0
130	20240110	164300	252034227	957	957	957	957	0
131	20240110	164200	252034227	957	957	957	957	0
132	20240110	164100	252034227	957	957	957	957	0
133	20240110	164000	252034227	957	957	957	957	0
134	20240110	163900	252034227	957	957	957	957	0
135	20240110	163800	252034227	957	957	957	957	0
136	20240110	163700	252034227	957	957	957	957	0
137	20240110	163600	252034227	957	957	957	957	0
138	20240110	163500	252034227	957	957	957	957	0
139	20240110	163400	252034227	957	957	957	957	0
140	20240110	163300	252034227	957	957	957	957	0
141	20240110	163200	252034227	957	957	957	957	0
142	20240110	163100	252034227	957	957	957	957	0
143	20240110	163000	252034227	957	957	957	957	0
144	20240110	162900	252034227	957	957	957	957	0
145	20240110	162800	252034227	957	957	957	957	0
146	20240110	162700	252034227	957	957	957	957	0
147	20240110	162600	252034227	957	957	957	957	0
148	20240110	162500	252034227	957	957	957	957	0
149	20240110	162400	252034227	957	957	957	957	0
150	20240110	162300	252034227	957	957	957	957	0
151	20240110	162200	252034227	957	957	957	957	0
152	20240110	162100	252034227	957	957	957	957	10064
153	20240110	162000	252034227	957	957	957	957	0
154	20240110	161900	252034227	957	957	957	957	0
155	20240110	161800	252034227	957	957	957	957	0
156	20240110	161700	252034227	957	957	957	957	0
157	20240110	161600	252034227	957	957	957	957	0
158	20240110	161500	252034227	957	957	957	957	0
159	20240110	161400	252034227	957	957	957	957	0
160	20240110	161300	252034227	957	957	957	957	0
161	20240110	161200	252034227	957	957	957	957	0
162	20240110	161100	252034227	957	957	957	957	0
163	20240110	161000	252034227	957	957	957	957	0
164	20240110	160900	252034227	957	957	957	957	0
165	20240110	160800	252034227	957	957	957	957	0
166	20240110	160700	252034227	957	957	957	957	0
167	20240110	160600	252034227	957	957	957	957	0
168	20240110	160500	252034227	957	957	957	957	0
169	20240110	160400	252034227	957	957	957	957	0
170	20240110	160300	252034227	957	957	957	957	0
171	20240110	160200	252034227	957	957	957	957	0
172	20240110	160100	252034227	957	957	957	957	0
173	20240110	160000	252034227	957	957	957	957	0
174	20240110	155900	252034227	957	957	957	957	0
175	20240110	155800	252034227	957	957	957	957	0
176	20240110	155700	252034227	957	957	957	957	0
177	20240110	155600	252034227	957	957	957	957	0
178	20240110	155500	252034227	957	957	957	957	0
179	20240110	155400	252034227	957	957	957	957	0
180	20240110	155300	252034227	957	957	957	957	0
181	20240110	155200	252034227	957	957	957	957	0
182	20240110	155100	252034227	957	957	957	957	10064
183	20240110	155000	252034227	957	957	957	957	0
184	20240110	154900	252034227	957	957	957	957	0
185	20240110	154800	252034227	957	957	957	957	0
186	20240110	154700	252034227	957	957	957	957	0
187	20240110	154600	252034227	957	957	957	957	0
188	20240110	154500	252034227	957	957	957	957	0
189	20240110	154400	252034227	957	957	957	957	0
190	20240110	154300	252034227	957	957	957	957	0
191	20240110	154200	252034227	957	957	957	957	0
192	20240110	154100	252034227	957	957	957	957	0
193	20240110	154000	252034227	957	957	957	957	0
194	20240110	153900	252034227	957	957	957	957	0
195	20240110	153800	252034227	957	957	957	957	0
196	20240110	153700	252034227	957	957	957	957	0
197	20240110	153600	252034227	957	957	957	957	0
198	20240110	153500	252034227	957	957	957	957	0
199	20240110	153400	252034227	957	957	957	957	0
200	20240110	153300	252034227	957	957	957	957	0
201	20240110	153200	252034227	957	957	957	957	0
202	20240110	153100	252034227	957	957	957	957	0
203	20240110	153000	252034227	957	957	957	957	10064
204	20240110	152900	242402979	958	958	958	958	0
205	20240110	152800	242402979	958	958	958	958	0
206	20240110	152700	242402979	958	958	958	958	0
207	20240110	152600	242402979	958	958	958	958	0
208	20240110	152500	242402979	958	958	958	958	0
209	20240110	152400	242402979	958	958	958	958	0
210	20240110	152300	242402979	958	958	958	958	0
211	20240110	152200	242402979	958	958	958	958	0
212	20240110	152100	242402979	958	958	958	958	0
213	20240110	152000	242402979	958	958	958	958	0
214	20240110	151900	242402979	958	958	958	958	446
215	20240110	151800	241975711	958	958	958	958	68
216	20240110	151700	241910567	957	957	957	957	36
217	20240110	151600	241876115	957	957	957	957	369
218	20240110	151500	241522982	957	957	957	957	500
219	20240110	151400	241044482	958	958	958	958	339
220	20240110	151300	240719720	958	957	958	957	357
221	20240110	151200	240378020	957	957	957	957	141
222	20240110	151100	240243083	956	956	956	956	0
223	20240110	151000	240243083	956	956	956	956	0
224	20240110	150900	240243083	956	956	956	956	0
225	20240110	150800	240243083	956	956	956	956	0
226	20240110	150700	240243083	956	956	956	956	0
227	20240110	150600	240243083	956	956	956	956	0
228	20240110	150500	240243083	956	956	956	956	748
229	20240110	150400	239527995	956	956	956	956	920
230	20240110	150300	238648475	957	957	957	957	10
231	20240110	150200	238638905	956	956	956	956	0
232	20240110	150100	238638905	956	956	956	956	500
233	20240110	150000	238160905	956	956	956	956	0
234	20240110	145900	238160905	956	956	956	956	0
235	20240110	145800	238160905	956	956	956	956	0
236	20240110	145700	238160905	956	956	956	956	0
237	20240110	145600	238160905	956	956	956	956	1000
238	20240110	145500	237204905	957	957	957	957	268
239	20240110	145400	236948429	957	957	957	957	750
240	20240110	145300	236230679	957	957	957	957	0
241	20240110	145200	236230679	957	957	957	957	750
242	20240110	145100	235512929	957	957	957	957	0
243	20240110	145000	235512929	957	957	957	957	0
244	20240110	144900	235512929	957	957	957	957	0
245	20240110	144800	235512929	957	957	957	957	0
246	20240110	144700	235512929	957	957	957	957	104
247	20240110	144600	235413401	957	957	957	957	0
248	20240110	144500	235413401	957	957	957	957	0
249	20240110	144400	235413401	957	957	957	957	4
250	20240110	144300	235409573	957	957	957	957	0
251	20240110	144200	235409573	957	957	957	957	110
252	20240110	144100	235304303	957	957	957	957	500
253	20240110	144000	234825803	954	956	956	954	20000
254	20240110	143900	215733624	956	956	956	956	0
255	20240110	143800	215733624	956	956	956	956	0
256	20240110	143700	215733624	956	956	956	956	0
257	20240110	143600	215733624	956	956	956	956	641
258	20240110	143500	215120828	956	955	956	955	6
259	20240110	143400	215115093	956	955	956	955	4402
260	20240110	143300	210911176	955	955	955	955	7973
261	20240110	143200	203296961	955	955	955	955	0
262	20240110	143100	203296961	955	955	955	955	400
263	20240110	143000	202914961	955	955	955	955	0
264	20240110	142900	202914961	955	955	955	955	570
265	20240110	142800	202370611	955	955	955	955	0
266	20240110	142700	202370611	955	955	955	955	0
267	20240110	142600	202370611	955	955	955	955	0
268	20240110	142500	202370611	955	955	955	955	5
269	20240110	142400	202365836	956	956	956	956	1
270	20240110	142300	202364880	955	955	955	955	1498
271	20240110	142200	200934290	956	956	956	956	0
272	20240110	142100	200934290	956	956	956	956	4
273	20240110	142000	200930466	955	955	955	955	0
274	20240110	141900	200930466	955	955	955	955	0
275	20240110	141800	200930466	955	955	955	955	0
276	20240110	141700	200930466	955	955	955	955	0
277	20240110	141600	200930466	955	955	955	955	0
278	20240110	141500	200930466	955	955	955	955	967
279	20240110	141400	200006981	955	955	955	955	0
280	20240110	141300	200006981	955	955	955	955	10
281	20240110	141200	199997431	955	955	955	955	0
282	20240110	141100	199997431	955	955	955	955	5
283	20240110	141000	199992656	955	955	955	955	0
284	20240110	140900	199992656	955	955	955	955	1006
285	20240110	140800	199031926	955	955	955	955	24818
286	20240110	140700	175330736	954	954	954	954	0
287	20240110	140600	175330736	954	954	954	954	790
288	20240110	140500	174577076	954	954	954	954	0
289	20240110	140400	174577076	954	954	954	954	0
290	20240110	140300	174577076	954	955	955	954	202
291	20240110	140200	174384366	955	955	955	955	0
292	20240110	140100	174384366	955	955	955	955	0
293	20240110	140000	174384366	955	955	955	955	0
294	20240110	135900	174384366	955	955	955	955	3
295	20240110	135800	174381501	955	955	955	955	5
296	20240110	135700	174376726	955	955	955	955	0
297	20240110	135600	174376726	955	955	955	955	0
298	20240110	135500	174376726	955	955	955	955	782
299	20240110	135400	173629916	955	955	955	955	894
300	20240110	135300	172776146	956	956	956	956	1
301	20240110	135200	172775190	956	956	956	956	49
302	20240110	135100	172728346	956	956	956	956	0
303	20240110	135000	172728346	956	956	956	956	25
304	20240110	134900	172704446	956	956	956	956	25
305	20240110	134800	172680546	956	956	956	956	26
306	20240110	134700	172655690	956	956	956	956	0
307	20240110	134600	172655690	956	956	956	956	2
308	20240110	134500	172653778	955	955	955	955	1051
309	20240110	134400	171650073	955	955	955	955	10
310	20240110	134300	171640523	955	955	955	955	501
311	20240110	134200	171162068	955	955	955	955	2
312	20240110	134100	171160158	955	955	955	955	2
313	20240110	134000	171158248	955	955	955	955	30
314	20240110	133900	171129598	955	955	955	955	20
315	20240110	133800	171110498	954	954	954	954	180
316	20240110	133700	170938778	955	955	955	955	40
317	20240110	133600	170900578	955	955	955	955	0
318	20240110	133500	170900578	955	955	955	955	10
319	20240110	133400	170891028	954	954	954	954	0
320	20240110	133300	170891028	954	954	954	954	181
321	20240110	133200	170718354	954	954	954	954	53
322	20240110	133100	170667792	953	953	953	953	2076
323	20240110	133000	168689364	954	954	954	954	2171
324	20240110	132900	166618230	954	954	954	954	0
325	20240110	132800	166618230	954	954	954	954	0
326	20240110	132700	166618230	954	954	954	954	1710
327	20240110	132600	164986890	954	954	954	954	0
328	20240110	132500	164986890	954	954	954	954	0
329	20240110	132400	164986890	954	954	954	954	0
330	20240110	132300	164986890	954	954	954	954	2302
331	20240110	132200	162790782	954	954	954	954	0
332	20240110	132100	162790782	954	954	954	954	0
333	20240110	132000	162790782	954	954	954	954	154
334	20240110	131900	162643866	955	955	955	955	0
335	20240110	131800	162643866	955	955	955	955	31
336	20240110	131700	162614261	955	955	955	955	8259
337	20240110	131600	154726916	956	956	956	956	129
338	20240110	131500	154603592	955	955	955	955	7618
339	20240110	131400	147328402	955	955	955	955	0
340	20240110	131300	147328402	955	956	956	955	5916
341	20240110	131200	141678087	955	955	955	955	0
342	20240110	131100	141678087	955	955	955	955	0
343	20240110	131000	141678087	955	955	955	955	0
344	20240110	130900	141678087	955	956	956	955	15789
345	20240110	130800	126598021	956	956	956	956	445
346	20240110	130700	126172601	957	957	957	957	269
347	20240110	130600	125915168	956	956	956	956	350
348	20240110	130500	125580568	956	956	956	956	3715
349	20240110	130400	122029028	957	957	957	957	0
350	20240110	130300	122029028	957	957	957	957	0
351	20240110	130200	122029028	957	957	957	957	0
352	20240110	130100	122029028	957	957	957	957	1096
353	20240110	130000	120980156	957	957	957	957	0
354	20240110	125900	120980156	957	957	957	957	0
355	20240110	125800	120980156	957	957	957	957	0
356	20240110	125700	120980156	957	957	957	957	122
357	20240110	125600	120863402	957	957	957	957	0
358	20240110	125500	120863402	957	957	957	957	0
359	20240110	125400	120863402	957	957	957	957	0
360	20240110	125300	120863402	957	957	957	957	0
361	20240110	125200	120863402	957	957	957	957	0
362	20240110	125100	120863402	957	957	957	957	0
363	20240110	125000	120863402	957	957	957	957	500
364	20240110	124900	120384902	957	957	957	957	0
365	20240110	124800	120384902	957	957	957	957	0
366	20240110	124700	120384902	957	957	957	957	804
367	20240110	124600	119615474	958	958	958	958	0
368	20240110	124500	119615474	958	958	958	958	163
369	20240110	124400	119459320	958	958	958	958	0
370	20240110	124300	119459320	958	958	958	958	150
371	20240110	124200	119315620	957	957	957	957	0
372	20240110	124100	119315620	957	957	957	957	0
373	20240110	124000	119315620	957	957	957	957	0
374	20240110	123900	119315620	957	957	957	957	0
375	20240110	123800	119315620	957	957	957	957	0
376	20240110	123700	119315620	957	957	957	957	0
377	20240110	123600	119315620	957	957	957	957	0
378	20240110	123500	119315620	957	957	957	957	0
379	20240110	123400	119315620	957	957	957	957	0
380	20240110	123300	119315620	957	957	957	957	0
381	20240110	123200	119315620	957	957	957	957	0
382	20240110	123100	119315620	957	957	957	957	0
383	20240110	123000	119315620	957	957	957	957	0
384	20240110	122900	119315620	957	957	957	957	115
385	20240110	122800	119205565	957	957	957	957	0
386	20240110	122700	119205565	957	957	957	957	2
387	20240110	122600	119203651	957	957	957	957	2
388	20240110	122500	119201737	957	957	957	957	435
389	20240110	122400	118785442	957	957	957	957	66
390	20240110	122300	118722280	957	957	957	957	10
391	20240110	122200	118712710	957	957	957	957	0
392	20240110	122100	118712710	957	958	958	957	2
393	20240110	122000	118710795	956	956	956	956	3153
394	20240110	121900	115696527	956	957	957	956	5046
395	20240110	121800	110870934	957	957	957	957	1111
396	20240110	121700	109807707	958	958	958	957	50
397	20240110	121600	109759852	958	958	958	958	0
398	20240110	121500	109759852	958	958	958	958	0
399	20240110	121400	109759852	958	958	958	958	0
400	20240110	121300	109759852	958	958	958	958	0
401	20240110	121200	109759852	958	958	958	958	25
402	20240110	121100	109735902	957	958	958	957	11818
403	20240110	121000	98416458	959	959	959	959	41
404	20240110	120900	98377139	958	958	958	958	0
405	20240110	120800	98377139	958	958	958	958	0
406	20240110	120700	98377139	958	959	959	958	1480
407	20240110	120600	96959294	959	959	959	959	0
408	20240110	120500	96959294	959	959	959	959	647
409	20240110	120400	96338821	960	960	960	960	0
410	20240110	120300	96338821	960	960	960	960	4
411	20240110	120200	96334981	960	960	960	960	0
412	20240110	120100	96334981	960	960	960	960	5
413	20240110	120000	96330181	959	959	959	959	830
414	20240110	115900	95534211	960	960	960	960	5
415	20240110	115800	95529411	960	960	960	960	2
416	20240110	115700	95527491	960	960	960	960	5
417	20240110	115600	95522691	960	960	960	960	1
418	20240110	115500	95521731	960	960	960	960	5
419	20240110	115400	95516931	960	960	960	960	10
420	20240110	115300	95507331	960	960	960	960	4
421	20240110	115200	95503491	959	959	959	959	700
422	20240110	115100	94832191	960	960	960	960	5
423	20240110	115000	94827391	960	960	960	960	149
424	20240110	114900	94684351	961	961	961	961	4
425	20240110	114800	94680507	961	961	961	961	0
426	20240110	114700	94680507	961	961	961	961	5
427	20240110	114600	94675702	960	960	960	960	800
428	20240110	114500	93907702	961	961	961	961	4
429	20240110	114400	93903858	961	961	961	961	0
430	20240110	114300	93903858	961	961	961	961	5
431	20240110	114200	93899053	962	960	962	960	3000
432	20240110	114100	91014503	960	960	960	960	5
433	20240110	114000	91009703	960	960	960	960	0
434	20240110	113900	91009703	960	960	960	960	4
435	20240110	113800	91005863	960	960	960	960	266
436	20240110	113700	90750503	960	959	960	958	2476
437	20240110	113600	88378033	960	960	960	960	0
438	20240110	113500	88378033	960	960	960	960	29
439	20240110	113400	88350193	960	961	961	960	26
440	20240110	113300	88325208	961	961	961	961	5
441	20240110	113200	88320403	961	961	961	961	0
442	20240110	113100	88320403	961	961	961	961	4
443	20240110	113000	88316559	961	961	961	961	0
444	20240110	112900	88316559	961	961	961	961	5
445	20240110	112800	88311754	960	960	960	960	0
446	20240110	112700	88311754	960	960	960	960	3400
447	20240110	112600	85047754	961	961	961	961	15
448	20240110	112500	85033339	961	961	961	961	0
449	20240110	112400	85033339	961	961	961	961	6
450	20240110	112300	85027573	961	961	961	961	2891
451	20240110	112200	82249322	961	960	961	960	408
452	20240110	112100	81857628	960	960	960	960	0
453	20240110	112000	81857628	960	960	960	960	5
454	20240110	111900	81852828	960	960	960	960	0
455	20240110	111800	81852828	960	961	961	960	105
456	20240110	111700	81752024	961	961	961	961	0
457	20240110	111600	81752024	961	961	961	961	5
458	20240110	111500	81747219	961	961	961	961	0
459	20240110	111400	81747219	961	961	961	961	4
460	20240110	111300	81743375	961	961	961	961	30
461	20240110	111200	81714545	961	961	961	961	5
462	20240110	111100	81709740	961	961	961	961	0
463	20240110	111000	81709740	961	961	961	961	5
464	20240110	110900	81704935	960	960	960	960	500
465	20240110	110800	81224935	960	961	961	960	181
466	20240110	110700	81051171	961	961	961	961	0
467	20240110	110600	81051171	961	960	961	960	52
468	20240110	110500	81001246	960	960	960	960	110
469	20240110	110400	80895646	962	962	962	962	5004
470	20240110	110300	76081798	958	959	962	958	755
471	20240110	110200	75357701	962	962	962	962	5
472	20240110	110100	75352891	962	962	962	962	4
473	20240110	110000	75349043	962	962	962	962	0
474	20240110	105900	75349043	962	959	962	959	2505
475	20240110	105800	72946733	962	959	962	959	9562
476	20240110	105700	63774379	960	960	960	960	43
477	20240110	105600	63733099	960	962	962	960	20
478	20240110	105500	63713889	961	961	961	961	0
479	20240110	105400	63713889	961	961	961	961	344
480	20240110	105300	63383305	961	961	961	961	0
481	20240110	105200	63383305	961	961	961	960	3531
482	20240110	105100	59993487	961	961	961	961	5
483	20240110	105000	59988682	961	961	961	961	20
484	20240110	104900	59969462	961	961	961	961	27
485	20240110	104800	59943515	961	961	961	961	607
486	20240110	104700	59360188	961	961	961	961	27
487	20240110	104600	59334241	961	961	961	961	0
488	20240110	104500	59334241	961	961	961	961	9
489	20240110	104400	59325592	961	961	961	961	48
490	20240110	104300	59279464	961	961	961	961	2
491	20240110	104200	59277542	961	961	961	961	5
492	20240110	104100	59272737	961	961	961	961	103
493	20240110	104000	59173754	961	961	961	961	61
494	20240110	103900	59115133	961	960	961	960	2223
495	20240110	103800	56980830	961	962	962	961	353
496	20240110	103700	56641249	962	962	962	962	4
497	20240110	103600	56637401	962	962	962	962	0
498	20240110	103500	56637401	962	962	962	962	5
499	20240110	103400	56632591	962	962	962	960	1275
500	20240110	103300	55408210	962	962	962	962	22
501	20240110	103200	55387046	962	962	962	962	15
502	20240110	103100	55372616	962	962	962	962	0
503	20240110	103000	55372616	962	962	962	962	4
504	20240110	102900	55368768	962	962	962	962	0
505	20240110	102800	55368768	962	962	962	962	6
506	20240110	102700	55362996	962	962	962	962	0
507	20240110	102600	55362996	962	962	962	962	5
508	20240110	102500	55358186	962	962	962	962	4
509	20240110	102400	55354338	962	962	962	962	0
510	20240110	102300	55354338	962	961	962	961	1434
511	20240110	102200	53976232	962	962	962	962	0
512	20240110	102100	53976232	962	962	962	962	4
513	20240110	102000	53972384	962	962	962	962	5
514	20240110	101900	53967574	962	962	962	962	42
515	20240110	101800	53927170	961	962	962	961	77
516	20240110	101700	53853169	962	962	962	962	0
517	20240110	101600	53853169	962	962	962	962	5
518	20240110	101500	53848359	962	962	962	962	0
519	20240110	101400	53848359	962	962	962	962	60
520	20240110	101300	53790639	963	963	963	963	5
521	20240110	101200	53785824	963	963	963	963	25
522	20240110	101100	53761749	963	963	963	963	5
523	20240110	101000	53756934	963	963	963	963	0
524	20240110	100900	53756934	963	963	963	963	1195
525	20240110	100800	52606149	963	963	963	963	0
526	20240110	100700	52606149	963	961	963	961	727
527	20240110	100600	51907420	963	963	963	963	104
528	20240110	100500	51807268	963	963	963	963	0
529	20240110	100400	51807268	963	963	963	963	5
530	20240110	100300	51802453	962	962	962	962	47
531	20240110	100200	51757239	963	963	963	963	4
532	20240110	100100	51753387	963	963	963	963	6
533	20240110	100000	51747609	963	963	963	963	1
534	20240110	095900	51746646	963	963	963	963	5
535	20240110	095800	51741831	963	963	963	963	1
536	20240110	095700	51740868	963	963	963	963	14
537	20240110	095600	51727386	964	964	964	964	0
538	20240110	095500	51727386	964	964	964	964	5
539	20240110	095400	51722566	964	964	964	964	4
540	20240110	095300	51718710	964	964	964	964	0
541	20240110	095200	51718710	964	964	964	964	5
542	20240110	095100	51713890	964	964	964	964	0
543	20240110	095000	51713890	964	964	964	964	4
544	20240110	094900	51710034	964	964	964	964	100
545	20240110	094800	51613634	964	961	964	960	1425
546	20240110	094700	50245014	960	964	964	960	5504
547	20240110	094600	44953246	965	965	965	965	0
548	20240110	094500	44953246	965	965	965	965	5
549	20240110	094400	44948421	965	965	965	965	0
550	20240110	094300	44948421	965	965	965	965	10
551	20240110	094200	44938771	965	965	965	965	4
552	20240110	094100	44934911	965	965	965	965	3
553	20240110	094000	44932016	965	965	965	965	5
554	20240110	093900	44927191	966	966	966	966	0
555	20240110	093800	44927191	966	962	966	962	180
556	20240110	093700	44754015	966	966	966	966	1004
557	20240110	093600	43784151	966	966	966	962	11
558	20240110	093500	43773529	967	967	967	967	5
559	20240110	093400	43768694	963	964	964	963	1500
560	20240110	093300	42324184	968	964	968	964	3869
561	20240110	093200	38584595	965	965	965	965	35
562	20240110	093100	38550820	965	965	965	965	5
563	20240110	093000	38545995	963	964	964	963	2000
564	20240110	092900	36619852	965	965	965	965	7
565	20240110	092800	36613097	965	964	965	964	2800
566	20240110	092700	33912597	965	965	965	964	619
567	20240110	092600	33315263	967	965	967	965	1004
568	20240110	092500	32346395	968	968	968	968	1
569	20240110	092400	32345427	965	968	968	965	1005
570	20240110	092300	31375587	965	968	968	965	603
571	20240110	092200	30793680	968	968	968	968	1300
572	20240110	092100	29535280	965	968	968	965	25
573	20240110	092000	29511140	968	968	968	968	0
574	20240110	091900	29511140	968	966	968	965	6136
575	20240110	091800	23576664	966	966	966	966	1003
576	20240110	091700	22607766	966	965	966	965	1743
577	20240110	091600	20925266	965	966	966	965	1205
578	20240110	091500	19762436	967	966	967	966	1111
579	20240110	091400	18688281	966	965	966	965	3020
580	20240110	091300	15770976	966	966	966	966	4
581	20240110	091200	15767112	967	964	968	964	1334
582	20240110	091100	14481113	964	964	964	964	4
583	20240110	091000	14477257	964	964	964	964	0
584	20240110	090900	14477257	964	964	964	964	5
585	20240110	090800	14472437	960	962	962	960	7852
586	20240110	090700	6933817	962	962	962	962	488
587	20240110	090600	6464361	962	962	962	962	1512
588	20240110	090500	5009817	962	962	962	962	0
589	20240110	090400	5009817	962	961	962	961	1287
590	20240110	090300	3772622	960	962	962	960	253
591	20240110	090200	3529390	962	962	962	962	0
592	20240110	090100	3529390	962	963	963	962	1001
593	20240110	090000	2566427	961	960	961	960	1341