KissMeData/011370/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	185700	90466505	973	973	973	973	62
3	20240111	185600	90466505	973	973	973	973	0
4	20240111	185500	90466505	973	973	973	973	0
5	20240111	185400	90466505	973	973	973	973	0
6	20240111	185300	90466505	973	973	973	973	0
7	20240111	185200	90466505	973	973	973	973	0
8	20240111	185100	90466505	973	973	973	973	0
9	20240111	185000	90466505	973	973	973	973	0
10	20240111	184900	90466505	973	973	973	973	0
11	20240111	184800	90466505	973	973	973	973	0
12	20240111	184700	90466505	973	973	973	973	0
13	20240111	184600	90466505	973	973	973	973	0
14	20240111	184500	90466505	973	973	973	973	0
15	20240111	184400	90466505	973	973	973	973	0
16	20240111	184300	90466505	973	973	973	973	0
17	20240111	184200	90466505	973	973	973	973	0
18	20240111	184100	90466505	973	973	973	973	0
19	20240111	184000	90466505	973	973	973	973	0
20	20240111	183900	90466505	973	973	973	973	0
21	20240111	183800	90466505	973	973	973	973	0
22	20240111	183700	90466505	973	973	973	973	0
23	20240111	183600	90466505	973	973	973	973	0
24	20240111	183500	90466505	973	973	973	973	0
25	20240111	183400	90466505	973	973	973	973	0
26	20240111	183300	90466505	973	973	973	973	0
27	20240111	183200	90466505	973	973	973	973	0
28	20240111	183100	90466505	973	973	973	973	0
29	20240111	183000	90466505	973	973	973	973	0
30	20240111	182900	90466505	973	973	973	973	0
31	20240111	182800	90466505	973	973	973	973	0
32	20240111	182700	90466505	973	973	973	973	62
33	20240111	182600	90466505	973	973	973	973	0
34	20240111	182500	90466505	973	973	973	973	0
35	20240111	182400	90466505	973	973	973	973	0
36	20240111	182300	90466505	973	973	973	973	0
37	20240111	182200	90466505	973	973	973	973	0
38	20240111	182100	90466505	973	973	973	973	0
39	20240111	182000	90466505	973	973	973	973	0
40	20240111	181900	90466505	973	973	973	973	0
41	20240111	181800	90466505	973	973	973	973	0
42	20240111	181700	90466505	973	973	973	973	0
43	20240111	181600	90466505	973	973	973	973	0
44	20240111	181500	90466505	973	973	973	973	0
45	20240111	181400	90466505	973	973	973	973	0
46	20240111	181300	90466505	973	973	973	973	0
47	20240111	181200	90466505	973	973	973	973	0
48	20240111	181100	90466505	973	973	973	973	0
49	20240111	181000	90466505	973	973	973	973	0
50	20240111	180900	90466505	973	973	973	973	0
51	20240111	180800	90466505	973	973	973	973	0
52	20240111	180700	90466505	973	973	973	973	0
53	20240111	180600	90466505	973	973	973	973	0
54	20240111	180500	90466505	973	973	973	973	0
55	20240111	180400	90466505	973	973	973	973	0
56	20240111	180300	90466505	973	973	973	973	0
57	20240111	180200	90466505	973	973	973	973	0
58	20240111	180100	90466505	973	973	973	973	0
59	20240111	180000	90466505	973	973	973	973	0
60	20240111	175900	90466505	973	973	973	973	0
61	20240111	175800	90466505	973	973	973	973	0
62	20240111	175700	90466505	973	973	973	973	62
63	20240111	175600	90466505	973	973	973	973	0
64	20240111	175500	90466505	973	973	973	973	0
65	20240111	175400	90466505	973	973	973	973	0
66	20240111	175300	90466505	973	973	973	973	0
67	20240111	175200	90466505	973	973	973	973	0
68	20240111	175100	90466505	973	973	973	973	0
69	20240111	175000	90466505	973	973	973	973	0
70	20240111	174900	90466505	973	973	973	973	0
71	20240111	174800	90466505	973	973	973	973	0
72	20240111	174700	90466505	973	973	973	973	0
73	20240111	174600	90466505	973	973	973	973	0
74	20240111	174500	90466505	973	973	973	973	0
75	20240111	174400	90466505	973	973	973	973	0
76	20240111	174300	90466505	973	973	973	973	0
77	20240111	174200	90466505	973	973	973	973	0
78	20240111	174100	90466505	973	973	973	973	0
79	20240111	174000	90466505	973	973	973	973	0
80	20240111	173900	90466505	973	973	973	973	0
81	20240111	173800	90466505	973	973	973	973	0
82	20240111	173700	90466505	973	973	973	973	0
83	20240111	173600	90466505	973	973	973	973	0
84	20240111	173500	90466505	973	973	973	973	0
85	20240111	173400	90466505	973	973	973	973	0
86	20240111	173300	90466505	973	973	973	973	0
87	20240111	173200	90466505	973	973	973	973	0
88	20240111	173100	90466505	973	973	973	973	0
89	20240111	173000	90466505	973	973	973	973	0
90	20240111	172900	90466505	973	973	973	973	0
91	20240111	172800	90466505	973	973	973	973	0
92	20240111	172700	90466505	973	973	973	973	62
93	20240111	172600	90466505	973	973	973	973	0
94	20240111	172500	90466505	973	973	973	973	0
95	20240111	172400	90466505	973	973	973	973	0
96	20240111	172300	90466505	973	973	973	973	0
97	20240111	172200	90466505	973	973	973	973	0
98	20240111	172100	90466505	973	973	973	973	0
99	20240111	172000	90466505	973	973	973	973	0
100	20240111	171900	90466505	973	973	973	973	0
101	20240111	171800	90466505	973	973	973	973	0
102	20240111	171700	90466505	973	973	973	973	0
103	20240111	171600	90466505	973	973	973	973	0
104	20240111	171500	90466505	973	973	973	973	0
105	20240111	171400	90466505	973	973	973	973	0
106	20240111	171300	90466505	973	973	973	973	0
107	20240111	171200	90466505	973	973	973	973	0
108	20240111	171100	90466505	973	973	973	973	0
109	20240111	171000	90466505	973	973	973	973	0
110	20240111	170900	90466505	973	973	973	973	0
111	20240111	170800	90466505	973	973	973	973	0
112	20240111	170700	90466505	973	973	973	973	0
113	20240111	170600	90466505	973	973	973	973	0
114	20240111	170500	90466505	973	973	973	973	0
115	20240111	170400	90466505	973	973	973	973	0
116	20240111	170300	90466505	973	973	973	973	0
117	20240111	170200	90466505	973	973	973	973	0
118	20240111	170100	90466505	973	973	973	973	0
119	20240111	170000	90466505	973	973	973	973	0
120	20240111	165900	90466505	973	973	973	973	0
121	20240111	165800	90466505	973	973	973	973	0
122	20240111	165700	90466505	973	973	973	973	62
123	20240111	165600	90466505	973	973	973	973	0
124	20240111	165500	90466505	973	973	973	973	0
125	20240111	165400	90466505	973	973	973	973	0
126	20240111	165300	90466505	973	973	973	973	0
127	20240111	165200	90466505	973	973	973	973	0
128	20240111	165100	90466505	973	973	973	973	0
129	20240111	165000	90466505	973	973	973	973	0
130	20240111	164900	90466505	973	973	973	973	0
131	20240111	164800	90466505	973	973	973	973	0
132	20240111	164700	90466505	973	973	973	973	0
133	20240111	164600	90466505	973	973	973	973	0
134	20240111	164500	90466505	973	973	973	973	0
135	20240111	164400	90466505	973	973	973	973	0
136	20240111	164300	90466505	973	973	973	973	0
137	20240111	164200	90466505	973	973	973	973	0
138	20240111	164100	90466505	973	973	973	973	0
139	20240111	164000	90466505	973	973	973	973	0
140	20240111	163900	90466505	973	973	973	973	0
141	20240111	163800	90466505	973	973	973	973	0
142	20240111	163700	90466505	973	973	973	973	0
143	20240111	163600	90466505	973	973	973	973	0
144	20240111	163500	90466505	973	973	973	973	0
145	20240111	163400	90466505	973	973	973	973	0
146	20240111	163300	90466505	973	973	973	973	0
147	20240111	163200	90466505	973	973	973	973	0
148	20240111	163100	90466505	973	973	973	973	0
149	20240111	163000	90466505	973	973	973	973	0
150	20240111	162900	90466505	973	973	973	973	0
151	20240111	162800	90466505	973	973	973	973	0
152	20240111	162700	90466505	973	973	973	973	62
153	20240111	162600	90466505	973	973	973	973	0
154	20240111	162500	90466505	973	973	973	973	0
155	20240111	162400	90466505	973	973	973	973	0
156	20240111	162300	90466505	973	973	973	973	0
157	20240111	162200	90466505	973	973	973	973	0
158	20240111	162100	90466505	973	973	973	973	0
159	20240111	162000	90466505	973	973	973	973	0
160	20240111	161900	90466505	973	973	973	973	0
161	20240111	161800	90466505	973	973	973	973	0
162	20240111	161700	90466505	973	973	973	973	0
163	20240111	161600	90466505	973	973	973	973	0
164	20240111	161500	90466505	973	973	973	973	0
165	20240111	161400	90466505	973	973	973	973	0
166	20240111	161300	90466505	973	973	973	973	0
167	20240111	161200	90466505	973	973	973	973	0
168	20240111	161100	90466505	973	973	973	973	0
169	20240111	161000	90466505	973	973	973	973	0
170	20240111	160900	90466505	973	973	973	973	0
171	20240111	160800	90466505	973	973	973	973	0
172	20240111	160700	90466505	973	973	973	973	0
173	20240111	160600	90466505	973	973	973	973	0
174	20240111	160500	90466505	973	973	973	973	0
175	20240111	160400	90466505	973	973	973	973	0
176	20240111	160300	90466505	973	973	973	973	0
177	20240111	160200	90466505	973	973	973	973	0
178	20240111	160100	90466505	973	973	973	973	0
179	20240111	160000	90466505	973	973	973	973	0
180	20240111	155900	90466505	973	973	973	973	0
181	20240111	155800	90466505	973	973	973	973	0
182	20240111	155700	90466505	973	973	973	973	62
183	20240111	155600	90466505	973	973	973	973	0
184	20240111	155500	90466505	973	973	973	973	0
185	20240111	155400	90466505	973	973	973	973	0
186	20240111	155300	90466505	973	973	973	973	0
187	20240111	155200	90466505	973	973	973	973	0
188	20240111	155100	90466505	973	973	973	973	0
189	20240111	155000	90466505	973	973	973	973	0
190	20240111	154900	90466505	973	973	973	973	0
191	20240111	154800	90466505	973	973	973	973	0
192	20240111	154700	90466505	973	973	973	973	0
193	20240111	154600	90466505	973	973	973	973	0
194	20240111	154500	90466505	973	973	973	973	0
195	20240111	154400	90466505	973	973	973	973	0
196	20240111	154300	90466505	973	973	973	973	0
197	20240111	154200	90466505	973	973	973	973	0
198	20240111	154100	90466505	973	973	973	973	0
199	20240111	154000	90466505	973	973	973	973	0
200	20240111	153900	90466505	973	973	973	973	0
201	20240111	153800	90466505	973	973	973	973	0
202	20240111	153700	90466505	973	973	973	973	0
203	20240111	153600	90466505	973	973	973	973	0
204	20240111	153500	90466505	973	973	973	973	0
205	20240111	153400	90466505	973	973	973	973	0
206	20240111	153300	90466505	973	973	973	973	0
207	20240111	153200	90466505	973	973	973	973	0
208	20240111	153100	90466505	973	973	973	973	0
209	20240111	153000	90466505	973	973	973	973	62
210	20240111	152900	90406179	976	976	976	976	0
211	20240111	152800	90406179	976	976	976	976	0
212	20240111	152700	90406179	976	976	976	976	0
213	20240111	152600	90406179	976	976	976	976	0
214	20240111	152500	90406179	976	976	976	976	0
215	20240111	152400	90406179	976	976	976	976	0
216	20240111	152300	90406179	976	976	976	976	0
217	20240111	152200	90406179	976	976	976	976	0
218	20240111	152100	90406179	976	976	976	976	0
219	20240111	152000	90406179	976	976	976	976	0
220	20240111	151900	90406179	976	976	976	976	0
221	20240111	151800	90406179	976	976	976	976	0
222	20240111	151700	90406179	976	976	976	976	0
223	20240111	151600	90406179	976	976	976	976	0
224	20240111	151500	90406179	976	976	976	976	0
225	20240111	151400	90406179	976	976	976	976	0
226	20240111	151300	90406179	976	976	976	976	0
227	20240111	151200	90406179	976	976	976	976	0
228	20240111	151100	90406179	976	975	976	975	8062
229	20240111	151000	82539429	974	974	974	974	11
230	20240111	150900	82528715	970	970	970	970	0
231	20240111	150800	82528715	970	971	971	970	67
232	20240111	150700	82463717	971	971	971	971	0
233	20240111	150600	82463717	971	971	971	971	1
234	20240111	150500	82462746	971	971	971	971	1
235	20240111	150400	82461775	970	970	970	970	0
236	20240111	150300	82461775	970	970	970	970	0
237	20240111	150200	82461775	970	970	970	970	0
238	20240111	150100	82461775	970	970	970	970	0
239	20240111	150000	82461775	970	970	970	970	0
240	20240111	145900	82461775	970	970	970	970	0
241	20240111	145800	82461775	970	972	972	970	1230
242	20240111	145700	81267943	975	975	975	975	0
243	20240111	145600	81267943	975	974	975	974	10
244	20240111	145500	81258198	972	972	972	972	0
245	20240111	145400	81258198	972	972	972	972	0
246	20240111	145300	81258198	972	972	972	972	0
247	20240111	145200	81258198	972	972	972	972	10
248	20240111	145100	81248478	971	971	971	971	0
249	20240111	145000	81248478	971	971	971	971	0
250	20240111	144900	81248478	971	971	971	971	0
251	20240111	144800	81248478	971	971	971	971	0
252	20240111	144700	81248478	971	971	971	971	0
253	20240111	144600	81248478	971	971	971	971	0
254	20240111	144500	81248478	971	971	971	971	0
255	20240111	144400	81248478	971	971	971	971	2
256	20240111	144300	81246536	971	971	971	971	0
257	20240111	144200	81246536	971	971	971	971	0
258	20240111	144100	81246536	971	973	973	971	1358
259	20240111	144000	79926706	973	973	973	973	0
260	20240111	143900	79926706	973	973	973	973	0
261	20240111	143800	79926706	973	973	973	973	0
262	20240111	143700	79926706	973	973	973	973	0
263	20240111	143600	79926706	973	973	973	973	0
264	20240111	143500	79926706	973	973	973	973	0
265	20240111	143400	79926706	973	973	973	973	0
266	20240111	143300	79926706	973	973	973	973	0
267	20240111	143200	79926706	973	973	973	973	0
268	20240111	143100	79926706	973	973	973	973	0
269	20240111	143000	79926706	973	973	973	973	0
270	20240111	142900	79926706	973	973	973	973	0
271	20240111	142800	79926706	973	973	973	973	0
272	20240111	142700	79926706	973	973	973	973	0
273	20240111	142600	79926706	973	973	973	973	0
274	20240111	142500	79926706	973	973	973	973	0
275	20240111	142400	79926706	973	973	973	973	7589
276	20240111	142300	72542609	973	973	973	973	200
277	20240111	142200	72348009	973	973	973	973	200
278	20240111	142100	72153409	973	973	973	973	1110
279	20240111	142000	71073379	972	972	972	972	0
280	20240111	141900	71073379	972	972	972	972	0
281	20240111	141800	71073379	972	972	972	972	0
282	20240111	141700	71073379	972	972	972	972	0
283	20240111	141600	71073379	972	972	972	972	0
284	20240111	141500	71073379	972	972	972	972	2174
285	20240111	141400	68960251	972	972	972	972	0
286	20240111	141300	68960251	972	972	972	972	0
287	20240111	141200	68960251	972	972	972	972	0
288	20240111	141100	68960251	972	972	972	972	0
289	20240111	141000	68960251	972	972	972	972	0
290	20240111	140900	68960251	972	972	972	972	0
291	20240111	140800	68960251	972	972	972	972	153
292	20240111	140700	68811535	972	972	972	972	0
293	20240111	140600	68811535	972	972	972	972	0
294	20240111	140500	68811535	972	972	972	972	68
295	20240111	140400	68745439	972	972	972	972	0
296	20240111	140300	68745439	972	972	972	972	5
297	20240111	140200	68740579	972	972	972	972	1
298	20240111	140100	68739607	973	973	973	973	100
299	20240111	140000	68642307	973	973	973	973	100
300	20240111	135900	68545007	973	973	973	973	100
301	20240111	135800	68447707	973	973	973	973	100
302	20240111	135700	68350407	973	973	973	973	100
303	20240111	135600	68253107	973	973	973	973	501
304	20240111	135500	67765634	973	973	973	973	0
305	20240111	135400	67765634	973	973	973	973	0
306	20240111	135300	67765634	973	973	973	973	0
307	20240111	135200	67765634	973	973	973	973	1673
308	20240111	135100	66137805	973	973	973	973	0
309	20240111	135000	66137805	973	973	973	973	0
310	20240111	134900	66137805	973	973	973	973	0
311	20240111	134800	66137805	973	973	973	973	0
312	20240111	134700	66137805	973	973	973	973	0
313	20240111	134600	66137805	973	973	973	973	0
314	20240111	134500	66137805	973	973	973	973	3457
315	20240111	134400	62774144	973	973	973	973	50
316	20240111	134300	62725494	973	973	973	973	0
317	20240111	134200	62725494	973	973	973	973	150
318	20240111	134100	62579544	973	973	973	973	0
319	20240111	134000	62579544	973	973	973	973	0
320	20240111	133900	62579544	973	973	973	973	0
321	20240111	133800	62579544	973	973	973	973	250
322	20240111	133700	62336294	973	973	973	973	30
323	20240111	133600	62307104	976	976	976	976	100
324	20240111	133500	62209504	976	976	976	976	100
325	20240111	133400	62111904	976	976	976	976	100
326	20240111	133300	62014304	976	976	976	976	100
327	20240111	133200	61916704	976	976	976	976	100
328	20240111	133100	61819104	976	976	976	976	100
329	20240111	133000	61721504	976	976	976	976	100
330	20240111	132900	61623904	976	976	976	976	100
331	20240111	132800	61526304	976	976	976	976	100
332	20240111	132700	61428704	976	976	976	976	200
333	20240111	132600	61233504	976	976	976	976	200
334	20240111	132500	61038304	976	976	976	976	2400
335	20240111	132400	58695904	975	975	975	975	0
336	20240111	132300	58695904	975	975	975	975	0
337	20240111	132200	58695904	975	975	975	975	0
338	20240111	132100	58695904	975	975	975	975	0
339	20240111	132000	58695904	975	975	975	975	301
340	20240111	131900	58402429	976	976	976	976	1
341	20240111	131800	58401453	975	975	975	975	0
342	20240111	131700	58401453	975	975	975	975	0
343	20240111	131600	58401453	975	975	975	975	313
344	20240111	131500	58096278	975	975	975	975	0
345	20240111	131400	58096278	975	975	975	975	0
346	20240111	131300	58096278	975	975	975	975	3387
347	20240111	131200	54793953	975	975	975	975	100
348	20240111	131100	54696453	975	975	975	975	200
349	20240111	131000	54501453	975	975	975	975	200
350	20240111	130900	54306453	975	975	975	975	2096
351	20240111	130800	52262853	973	973	973	973	0
352	20240111	130700	52262853	973	973	973	973	1000
353	20240111	130600	51289853	972	972	972	972	0
354	20240111	130500	51289853	972	972	972	972	104
355	20240111	130400	51188765	972	972	972	972	896
356	20240111	130300	50317853	971	971	971	971	0
357	20240111	130200	50317853	971	971	971	971	0
358	20240111	130100	50317853	971	971	971	971	0
359	20240111	130000	50317853	971	971	971	971	4
360	20240111	125900	50313969	971	971	971	971	0
361	20240111	125800	50313969	971	971	971	971	1200
362	20240111	125700	49148769	971	971	971	971	5555
363	20240111	125600	43754864	971	971	971	971	90
364	20240111	125500	43667474	972	972	972	972	100
365	20240111	125400	43570274	972	972	972	972	100
366	20240111	125300	43473074	972	972	972	972	100
367	20240111	125200	43375874	972	972	972	972	100
368	20240111	125100	43278674	972	972	972	972	300
369	20240111	125000	42987074	972	972	972	972	200
370	20240111	124900	42792674	972	972	972	972	101
371	20240111	124800	42694502	972	972	972	972	100
372	20240111	124700	42597302	972	972	972	972	2114
373	20240111	124600	40542494	972	972	972	972	0
374	20240111	124500	40542494	972	972	972	972	0
375	20240111	124400	40542494	972	972	972	972	374
376	20240111	124300	40178966	972	972	972	972	1656
377	20240111	124200	38569334	972	972	972	972	0
378	20240111	124100	38569334	972	972	972	972	1533
379	20240111	124000	37079258	971	971	971	971	0
380	20240111	123900	37079258	971	971	971	971	0
381	20240111	123800	37079258	971	971	971	971	0
382	20240111	123700	37079258	971	971	971	971	140
383	20240111	123600	36943318	971	971	971	971	5
384	20240111	123500	36938463	971	971	971	971	0
385	20240111	123400	36938463	971	972	972	971	1016
386	20240111	123300	35950917	972	972	972	972	0
387	20240111	123200	35950917	972	972	972	972	0
388	20240111	123100	35950917	972	972	972	972	0
389	20240111	123000	35950917	972	972	972	972	0
390	20240111	122900	35950917	972	972	972	972	93
391	20240111	122800	35860521	972	972	972	972	1
392	20240111	122700	35859549	975	975	975	975	200
393	20240111	122600	35664549	975	975	975	975	200
394	20240111	122500	35469549	975	975	975	975	2191
395	20240111	122400	33333324	975	975	975	975	1
396	20240111	122300	33332349	972	972	972	972	0
397	20240111	122200	33332349	972	972	972	972	0
398	20240111	122100	33332349	972	972	972	972	0
399	20240111	122000	33332349	972	972	972	972	0
400	20240111	121900	33332349	972	972	972	972	0
401	20240111	121800	33332349	972	972	972	972	0
402	20240111	121700	33332349	972	972	972	972	0
403	20240111	121600	33332349	972	972	972	972	0
404	20240111	121500	33332349	972	972	972	972	0
405	20240111	121400	33332349	972	972	972	972	0
406	20240111	121300	33332349	972	972	972	972	0
407	20240111	121200	33332349	972	972	972	972	0
408	20240111	121100	33332349	972	972	972	972	0
409	20240111	121000	33332349	972	972	972	972	0
410	20240111	120900	33332349	972	972	972	972	0
411	20240111	120800	33332349	972	972	972	972	0
412	20240111	120700	33332349	972	972	972	972	0
413	20240111	120600	33332349	972	972	972	972	0
414	20240111	120500	33332349	972	972	972	972	0
415	20240111	120400	33332349	972	972	972	972	0
416	20240111	120300	33332349	972	972	972	972	0
417	20240111	120200	33332349	972	972	972	972	287
418	20240111	120100	33053385	972	975	975	972	1125
419	20240111	120000	31957413	974	974	974	974	0
420	20240111	115900	31957413	974	974	974	974	0
421	20240111	115800	31957413	974	974	974	974	0
422	20240111	115700	31957413	974	974	974	974	0
423	20240111	115600	31957413	974	974	974	974	200
424	20240111	115500	31762613	974	974	974	974	0
425	20240111	115400	31762613	974	974	974	974	210
426	20240111	115300	31558073	973	973	973	973	0
427	20240111	115200	31558073	973	973	973	973	0
428	20240111	115100	31558073	973	974	974	973	1655
429	20240111	115000	29947258	974	974	974	974	0
430	20240111	114900	29947258	974	974	974	974	0
431	20240111	114800	29947258	974	974	974	974	100
432	20240111	114700	29849858	975	975	975	975	111
433	20240111	114600	29741633	975	975	975	975	1330
434	20240111	114500	28444883	975	975	975	975	100
435	20240111	114400	28347383	975	975	975	975	100
436	20240111	114300	28249883	975	975	975	975	100
437	20240111	114200	28152383	975	975	975	975	100
438	20240111	114100	28054883	975	975	975	975	100
439	20240111	114000	27957383	975	975	975	975	100
440	20240111	113900	27859883	975	975	975	975	200
441	20240111	113800	27664883	975	975	975	975	200
442	20240111	113700	27469883	975	975	975	975	193
443	20240111	113600	27281708	975	975	975	975	1
444	20240111	113500	27280733	974	974	974	974	7
445	20240111	113400	27273915	975	975	975	975	186
446	20240111	113300	27092565	975	975	975	975	150
447	20240111	113200	26946315	974	974	974	974	7
448	20240111	113100	26939497	974	974	974	974	7
449	20240111	113000	26932679	974	974	974	974	100
450	20240111	112900	26835279	974	974	974	974	140
451	20240111	112800	26698919	974	974	974	974	746
452	20240111	112700	25972315	974	974	974	974	7
453	20240111	112600	25965497	974	974	974	974	207
454	20240111	112500	25763879	975	975	975	975	100
455	20240111	112400	25666379	975	975	975	975	100
456	20240111	112300	25568879	975	975	975	975	264
457	20240111	112200	25311479	975	975	975	975	0
458	20240111	112100	25311479	975	976	976	975	219
459	20240111	112000	25097854	976	976	976	976	100
460	20240111	111900	25000254	976	976	976	976	100
461	20240111	111800	24902654	976	976	976	976	100
462	20240111	111700	24805054	976	976	976	976	100
463	20240111	111600	24707454	976	976	976	976	100
464	20240111	111500	24609854	976	976	976	976	100
465	20240111	111400	24512254	976	976	976	976	100
466	20240111	111300	24414654	976	976	976	976	100
467	20240111	111200	24317054	976	976	976	976	100
468	20240111	111100	24219454	976	978	978	976	714
469	20240111	111000	23522390	978	978	978	978	101
470	20240111	110900	23423612	978	978	978	978	100
471	20240111	110800	23325812	978	978	978	978	400
472	20240111	110700	22934612	978	978	978	978	100
473	20240111	110600	22836812	978	978	978	978	100
474	20240111	110500	22739012	978	978	978	978	100
475	20240111	110400	22641212	978	978	978	978	100
476	20240111	110300	22543412	978	978	978	978	100
477	20240111	110200	22445612	978	978	978	978	100
478	20240111	110100	22347812	978	978	978	978	100
479	20240111	110000	22250012	978	978	978	978	100
480	20240111	105900	22152212	978	978	978	978	100
481	20240111	105800	22054412	978	978	978	978	100
482	20240111	105700	21956612	978	978	978	978	100
483	20240111	105600	21858812	978	978	978	978	100
484	20240111	105500	21761012	978	978	978	978	100
485	20240111	105400	21663212	978	978	978	978	101
486	20240111	105300	21564434	978	978	978	978	100
487	20240111	105200	21466634	978	978	978	978	100
488	20240111	105100	21368834	978	978	978	978	100
489	20240111	105000	21271034	978	978	978	978	150
490	20240111	104900	21124334	978	978	978	978	100
491	20240111	104800	21026534	978	978	978	978	100
492	20240111	104700	20928734	978	978	978	978	100
493	20240111	104600	20830934	978	978	978	978	100
494	20240111	104500	20733134	978	978	978	978	100
495	20240111	104400	20635334	978	978	978	978	100
496	20240111	104300	20537534	978	978	978	978	100
497	20240111	104200	20439734	978	978	978	978	100
498	20240111	104100	20341934	978	978	978	978	100
499	20240111	104000	20244134	978	978	978	978	100
500	20240111	103900	20146334	979	979	979	979	100
501	20240111	103800	20048434	979	979	979	979	120
502	20240111	103700	19930954	979	979	979	979	100
503	20240111	103600	19833054	979	979	979	979	100
504	20240111	103500	19735154	979	979	979	979	100
505	20240111	103400	19637254	979	979	979	979	100
506	20240111	103300	19539354	979	979	979	979	200
507	20240111	103200	19343554	980	980	980	980	200
508	20240111	103100	19147554	980	980	980	980	210
509	20240111	103000	18941754	980	979	980	979	5
510	20240111	102900	18936858	976	976	976	976	0
511	20240111	102800	18936858	976	976	976	976	0
512	20240111	102700	18936858	976	980	980	976	133
513	20240111	102600	18806595	980	980	980	980	100
514	20240111	102500	18708595	980	980	980	980	100
515	20240111	102400	18610595	980	980	980	980	100
516	20240111	102300	18512595	980	979	980	979	200
517	20240111	102200	18316735	980	979	980	979	202
518	20240111	102100	18118976	979	979	979	979	619
519	20240111	102000	17512975	979	978	979	978	80
520	20240111	101900	17434705	978	978	978	978	0
521	20240111	101800	17434705	978	978	978	978	0
522	20240111	101700	17434705	978	978	978	978	0
523	20240111	101600	17434705	978	978	978	978	0
524	20240111	101500	17434705	978	978	978	978	0
525	20240111	101400	17434705	978	978	978	978	0
526	20240111	101300	17434705	978	978	978	978	31
527	20240111	101200	17404387	978	978	978	978	100
528	20240111	101100	17306587	978	978	978	978	100
529	20240111	101000	17208787	978	978	978	978	101
530	20240111	100900	17110009	978	978	978	978	100
531	20240111	100800	17012209	978	979	979	978	101
532	20240111	100700	16913331	979	979	979	979	100
533	20240111	100600	16815431	979	979	979	979	100
534	20240111	100500	16717531	979	979	979	979	100
535	20240111	100400	16619631	979	979	979	979	210
536	20240111	100300	16414041	979	979	979	979	240
537	20240111	100200	16179081	979	979	979	979	271
538	20240111	100100	15913772	978	978	978	978	0
539	20240111	100000	15913772	978	978	978	978	0
540	20240111	095900	15913772	978	978	978	978	10
541	20240111	095800	15903992	978	980	980	978	110
542	20240111	095700	15796212	980	980	980	980	100
543	20240111	095600	15698212	980	978	980	978	11
544	20240111	095500	15687452	978	979	979	978	120
545	20240111	095400	15570082	980	980	980	980	100
546	20240111	095300	15472082	980	979	980	977	258
547	20240111	095200	15219734	980	979	980	979	21
548	20240111	095100	15199174	978	975	978	975	111
549	20240111	095000	15090916	975	981	981	975	353
550	20240111	094900	14746141	981	981	981	981	100
551	20240111	094800	14648041	981	981	981	981	170
552	20240111	094700	14481271	981	981	981	981	102
553	20240111	094600	14381209	981	981	981	981	100
554	20240111	094500	14283109	981	981	981	981	100
555	20240111	094400	14185009	981	981	981	981	100
556	20240111	094300	14086909	981	981	981	981	100
557	20240111	094200	13988809	981	981	981	981	100
558	20240111	094100	13890709	981	981	981	981	100
559	20240111	094000	13792609	981	981	981	981	100
560	20240111	093900	13694509	982	982	982	982	114
561	20240111	093800	13582561	982	982	982	982	109
562	20240111	093700	13475523	982	978	982	978	1103
563	20240111	093600	12394144	978	978	978	978	100
564	20240111	093500	12296344	978	978	978	978	100
565	20240111	093400	12198544	978	980	980	978	121
566	20240111	093300	12080006	980	980	980	980	100
567	20240111	093200	11982006	980	980	980	980	130
568	20240111	093100	11854606	980	980	980	980	130
569	20240111	093000	11727206	980	978	980	978	123
570	20240111	092900	11606880	978	978	978	978	7501
571	20240111	092800	4270902	977	974	977	974	369
572	20240111	092700	3911436	974	974	974	974	20
573	20240111	092600	3891956	974	974	974	974	0
574	20240111	092500	3891956	974	974	974	974	30
575	20240111	092400	3862736	974	974	974	974	29
576	20240111	092300	3834490	973	973	973	973	0
577	20240111	092200	3834490	973	973	973	973	0
578	20240111	092100	3834490	973	973	973	973	4
579	20240111	092000	3830598	973	973	973	973	1
580	20240111	091900	3829625	970	970	970	970	0
581	20240111	091800	3829625	970	970	970	970	0
582	20240111	091700	3829625	970	970	970	970	0
583	20240111	091600	3829625	970	970	970	970	0
584	20240111	091500	3829625	970	970	970	970	0
585	20240111	091400	3829625	970	970	970	970	0
586	20240111	091300	3829625	970	970	970	970	0
587	20240111	091200	3829625	970	970	970	970	0
588	20240111	091100	3829625	970	970	970	970	0
589	20240111	091000	3829625	970	970	970	970	73
590	20240111	090900	3758815	970	970	970	970	472
591	20240111	090800	3300975	970	970	970	970	38
592	20240111	090700	3264115	970	970	970	970	80
593	20240111	090600	3186515	970	970	970	970	50
594	20240111	090500	3138015	970	970	970	970	0
595	20240111	090400	3138015	970	970	970	970	0
596	20240111	090300	3138015	970	970	970	970	10
597	20240111	090200	3128315	973	973	973	973	6
598	20240111	090100	3122477	973	971	973	970	250
599	20240111	090000	2879867	971	960	971	960	2993