KissMeData/011370/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	185600	99099706	969	969	969	969	1310
3	20240109	185500	99099706	969	969	969	969	0
4	20240109	185400	99099706	969	969	969	969	0
5	20240109	185300	99099706	969	969	969	969	0
6	20240109	185200	99099706	969	969	969	969	0
7	20240109	185100	99099706	969	969	969	969	0
8	20240109	185000	99099706	969	969	969	969	0
9	20240109	184900	99099706	969	969	969	969	0
10	20240109	184800	99099706	969	969	969	969	0
11	20240109	184700	99099706	969	969	969	969	0
12	20240109	184600	99099706	969	969	969	969	0
13	20240109	184500	99099706	969	969	969	969	0
14	20240109	184400	99099706	969	969	969	969	0
15	20240109	184300	99099706	969	969	969	969	0
16	20240109	184200	99099706	969	969	969	969	0
17	20240109	184100	99099706	969	969	969	969	0
18	20240109	184000	99099706	969	969	969	969	0
19	20240109	183900	99099706	969	969	969	969	0
20	20240109	183800	99099706	969	969	969	969	0
21	20240109	183700	99099706	969	969	969	969	0
22	20240109	183600	99099706	969	969	969	969	0
23	20240109	183500	99099706	969	969	969	969	0
24	20240109	183400	99099706	969	969	969	969	0
25	20240109	183300	99099706	969	969	969	969	0
26	20240109	183200	99099706	969	969	969	969	0
27	20240109	183100	99099706	969	969	969	969	0
28	20240109	183000	99099706	969	969	969	969	0
29	20240109	182900	99099706	969	969	969	969	0
30	20240109	182800	99099706	969	969	969	969	0
31	20240109	182700	99099706	969	969	969	969	0
32	20240109	182600	99099706	969	969	969	969	1310
33	20240109	182500	99099706	969	969	969	969	0
34	20240109	182400	99099706	969	969	969	969	0
35	20240109	182300	99099706	969	969	969	969	0
36	20240109	182200	99099706	969	969	969	969	0
37	20240109	182100	99099706	969	969	969	969	0
38	20240109	182000	99099706	969	969	969	969	0
39	20240109	181900	99099706	969	969	969	969	0
40	20240109	181800	99099706	969	969	969	969	0
41	20240109	181700	99099706	969	969	969	969	0
42	20240109	181600	99099706	969	969	969	969	0
43	20240109	181500	99099706	969	969	969	969	0
44	20240109	181400	99099706	969	969	969	969	0
45	20240109	181300	99099706	969	969	969	969	0
46	20240109	181200	99099706	969	969	969	969	0
47	20240109	181100	99099706	969	969	969	969	0
48	20240109	181000	99099706	969	969	969	969	0
49	20240109	180900	99099706	969	969	969	969	0
50	20240109	180800	99099706	969	969	969	969	0
51	20240109	180700	99099706	969	969	969	969	0
52	20240109	180600	99099706	969	969	969	969	0
53	20240109	180500	99099706	969	969	969	969	0
54	20240109	180400	99099706	969	969	969	969	0
55	20240109	180300	99099706	969	969	969	969	0
56	20240109	180200	99099706	969	969	969	969	0
57	20240109	180100	99099706	969	969	969	969	0
58	20240109	180000	99099706	969	969	969	969	0
59	20240109	175900	99099706	969	969	969	969	0
60	20240109	175800	99099706	969	969	969	969	0
61	20240109	175700	99099706	969	969	969	969	0
62	20240109	175600	99099706	969	969	969	969	1310
63	20240109	175500	99099706	969	969	969	969	0
64	20240109	175400	99099706	969	969	969	969	0
65	20240109	175300	99099706	969	969	969	969	0
66	20240109	175200	99099706	969	969	969	969	0
67	20240109	175100	99099706	969	969	969	969	0
68	20240109	175000	99099706	969	969	969	969	0
69	20240109	174900	99099706	969	969	969	969	0
70	20240109	174800	99099706	969	969	969	969	0
71	20240109	174700	99099706	969	969	969	969	0
72	20240109	174600	99099706	969	969	969	969	0
73	20240109	174500	99099706	969	969	969	969	0
74	20240109	174400	99099706	969	969	969	969	0
75	20240109	174300	99099706	969	969	969	969	0
76	20240109	174200	99099706	969	969	969	969	0
77	20240109	174100	99099706	969	969	969	969	0
78	20240109	174000	99099706	969	969	969	969	0
79	20240109	173900	99099706	969	969	969	969	0
80	20240109	173800	99099706	969	969	969	969	0
81	20240109	173700	99099706	969	969	969	969	0
82	20240109	173600	99099706	969	969	969	969	0
83	20240109	173500	99099706	969	969	969	969	0
84	20240109	173400	99099706	969	969	969	969	0
85	20240109	173300	99099706	969	969	969	969	0
86	20240109	173200	99099706	969	969	969	969	0
87	20240109	173100	99099706	969	969	969	969	0
88	20240109	173000	99099706	969	969	969	969	0
89	20240109	172900	99099706	969	969	969	969	0
90	20240109	172800	99099706	969	969	969	969	0
91	20240109	172700	99099706	969	969	969	969	0
92	20240109	172600	99099706	969	969	969	969	1310
93	20240109	172500	99099706	969	969	969	969	0
94	20240109	172400	99099706	969	969	969	969	0
95	20240109	172300	99099706	969	969	969	969	0
96	20240109	172200	99099706	969	969	969	969	0
97	20240109	172100	99099706	969	969	969	969	0
98	20240109	172000	99099706	969	969	969	969	0
99	20240109	171900	99099706	969	969	969	969	0
100	20240109	171800	99099706	969	969	969	969	0
101	20240109	171700	99099706	969	969	969	969	0
102	20240109	171600	99099706	969	969	969	969	0
103	20240109	171500	99099706	969	969	969	969	0
104	20240109	171400	99099706	969	969	969	969	0
105	20240109	171300	99099706	969	969	969	969	0
106	20240109	171200	99099706	969	969	969	969	0
107	20240109	171100	99099706	969	969	969	969	0
108	20240109	171000	99099706	969	969	969	969	0
109	20240109	170900	99099706	969	969	969	969	0
110	20240109	170800	99099706	969	969	969	969	0
111	20240109	170700	99099706	969	969	969	969	0
112	20240109	170600	99099706	969	969	969	969	0
113	20240109	170500	99099706	969	969	969	969	0
114	20240109	170400	99099706	969	969	969	969	0
115	20240109	170300	99099706	969	969	969	969	0
116	20240109	170200	99099706	969	969	969	969	0
117	20240109	170100	99099706	969	969	969	969	0
118	20240109	170000	99099706	969	969	969	969	0
119	20240109	165900	99099706	969	969	969	969	0
120	20240109	165800	99099706	969	969	969	969	0
121	20240109	165700	99099706	969	969	969	969	0
122	20240109	165600	99099706	969	969	969	969	1310
123	20240109	165500	99099706	969	969	969	969	0
124	20240109	165400	99099706	969	969	969	969	0
125	20240109	165300	99099706	969	969	969	969	0
126	20240109	165200	99099706	969	969	969	969	0
127	20240109	165100	99099706	969	969	969	969	0
128	20240109	165000	99099706	969	969	969	969	0
129	20240109	164900	99099706	969	969	969	969	0
130	20240109	164800	99099706	969	969	969	969	0
131	20240109	164700	99099706	969	969	969	969	0
132	20240109	164600	99099706	969	969	969	969	0
133	20240109	164500	99099706	969	969	969	969	0
134	20240109	164400	99099706	969	969	969	969	0
135	20240109	164300	99099706	969	969	969	969	0
136	20240109	164200	99099706	969	969	969	969	0
137	20240109	164100	99099706	969	969	969	969	0
138	20240109	164000	99099706	969	969	969	969	0
139	20240109	163900	99099706	969	969	969	969	0
140	20240109	163800	99099706	969	969	969	969	0
141	20240109	163700	99099706	969	969	969	969	0
142	20240109	163600	99099706	969	969	969	969	0
143	20240109	163500	99099706	969	969	969	969	0
144	20240109	163400	99099706	969	969	969	969	0
145	20240109	163300	99099706	969	969	969	969	0
146	20240109	163200	99099706	969	969	969	969	0
147	20240109	163100	99099706	969	969	969	969	0
148	20240109	163000	99099706	969	969	969	969	0
149	20240109	162900	99099706	969	969	969	969	0
150	20240109	162800	99099706	969	969	969	969	0
151	20240109	162700	99099706	969	969	969	969	0
152	20240109	162600	99099706	969	969	969	969	1310
153	20240109	162500	99099706	969	969	969	969	0
154	20240109	162400	99099706	969	969	969	969	0
155	20240109	162300	99099706	969	969	969	969	0
156	20240109	162200	99099706	969	969	969	969	0
157	20240109	162100	99099706	969	969	969	969	0
158	20240109	162000	99099706	969	969	969	969	0
159	20240109	161900	99099706	969	969	969	969	0
160	20240109	161800	99099706	969	969	969	969	0
161	20240109	161700	99099706	969	969	969	969	0
162	20240109	161600	99099706	969	969	969	969	0
163	20240109	161500	99099706	969	969	969	969	0
164	20240109	161400	99099706	969	969	969	969	0
165	20240109	161300	99099706	969	969	969	969	0
166	20240109	161200	99099706	969	969	969	969	0
167	20240109	161100	99099706	969	969	969	969	0
168	20240109	161000	99099706	969	969	969	969	0
169	20240109	160900	99099706	969	969	969	969	0
170	20240109	160800	99099706	969	969	969	969	0
171	20240109	160700	99099706	969	969	969	969	0
172	20240109	160600	99099706	969	969	969	969	0
173	20240109	160500	99099706	969	969	969	969	0
174	20240109	160400	99099706	969	969	969	969	0
175	20240109	160300	99099706	969	969	969	969	0
176	20240109	160200	99099706	969	969	969	969	0
177	20240109	160100	99099706	969	969	969	969	0
178	20240109	160000	99099706	969	969	969	969	0
179	20240109	155900	99099706	969	969	969	969	0
180	20240109	155800	99099706	969	969	969	969	0
181	20240109	155700	99099706	969	969	969	969	0
182	20240109	155600	99099706	969	969	969	969	1310
183	20240109	155500	99099706	969	969	969	969	0
184	20240109	155400	99099706	969	969	969	969	0
185	20240109	155300	99099706	969	969	969	969	0
186	20240109	155200	99099706	969	969	969	969	0
187	20240109	155100	99099706	969	969	969	969	0
188	20240109	155000	99099706	969	969	969	969	0
189	20240109	154900	99099706	969	969	969	969	0
190	20240109	154800	99099706	969	969	969	969	0
191	20240109	154700	99099706	969	969	969	969	0
192	20240109	154600	99099706	969	969	969	969	0
193	20240109	154500	99099706	969	969	969	969	0
194	20240109	154400	99099706	969	969	969	969	0
195	20240109	154300	99099706	969	969	969	969	0
196	20240109	154200	99099706	969	969	969	969	0
197	20240109	154100	99099706	969	969	969	969	0
198	20240109	154000	99099706	969	969	969	969	0
199	20240109	153900	99099706	969	969	969	969	0
200	20240109	153800	99099706	969	969	969	969	0
201	20240109	153700	99099706	969	969	969	969	0
202	20240109	153600	99099706	969	969	969	969	0
203	20240109	153500	99099706	969	969	969	969	0
204	20240109	153400	99099706	969	969	969	969	0
205	20240109	153300	99099706	969	969	969	969	0
206	20240109	153200	99099706	969	969	969	969	0
207	20240109	153100	99099706	969	969	969	969	0
208	20240109	153000	99099706	969	969	969	969	1310
209	20240109	152900	97830316	964	964	964	964	0
210	20240109	152800	97830316	964	964	964	964	0
211	20240109	152700	97830316	964	964	964	964	0
212	20240109	152600	97830316	964	964	964	964	0
213	20240109	152500	97830316	964	964	964	964	0
214	20240109	152400	97830316	964	964	964	964	0
215	20240109	152300	97830316	964	964	964	964	0
216	20240109	152200	97830316	964	964	964	964	0
217	20240109	152100	97830316	964	964	964	964	0
218	20240109	152000	97830316	964	964	964	964	0
219	20240109	151900	97830316	964	964	964	964	0
220	20240109	151800	97830316	964	964	964	964	0
221	20240109	151700	97830316	964	964	964	964	0
222	20240109	151600	97830316	964	964	964	964	0
223	20240109	151500	97830316	964	964	964	964	0
224	20240109	151400	97830316	964	964	964	964	0
225	20240109	151300	97830316	964	964	964	964	0
226	20240109	151200	97830316	964	966	966	964	500
227	20240109	151100	97347892	966	967	967	966	3000
228	20240109	151000	94449345	969	969	969	969	0
229	20240109	150900	94449345	969	969	969	969	0
230	20240109	150800	94449345	969	969	969	969	10
231	20240109	150700	94439655	969	969	969	969	0
232	20240109	150600	94439655	969	969	969	969	1
233	20240109	150500	94438686	969	969	969	969	560
234	20240109	150400	93896046	967	967	967	967	0
235	20240109	150300	93896046	967	967	967	967	500
236	20240109	150200	93412546	969	969	969	969	3
237	20240109	150100	93409639	967	967	967	967	0
238	20240109	150000	93409639	967	967	967	967	0
239	20240109	145900	93409639	967	967	967	967	0
240	20240109	145800	93409639	967	967	967	967	0
241	20240109	145700	93409639	967	967	967	967	3000
242	20240109	145600	90508639	967	967	967	967	0
243	20240109	145500	90508639	967	967	967	967	0
244	20240109	145400	90508639	967	967	967	967	0
245	20240109	145300	90508639	967	967	967	967	0
246	20240109	145200	90508639	967	967	967	967	0
247	20240109	145100	90508639	967	968	968	967	761
248	20240109	145000	89772559	968	968	968	968	115
249	20240109	144900	89661239	968	968	968	968	0
250	20240109	144800	89661239	968	968	968	968	0
251	20240109	144700	89661239	968	968	968	968	10
252	20240109	144600	89651559	969	969	969	969	0
253	20240109	144500	89651559	969	969	969	969	0
254	20240109	144400	89651559	969	969	969	969	0
255	20240109	144300	89651559	969	969	969	969	0
256	20240109	144200	89651559	969	969	969	969	0
257	20240109	144100	89651559	969	969	969	969	0
258	20240109	144000	89651559	969	969	969	969	0
259	20240109	143900	89651559	969	969	969	969	0
260	20240109	143800	89651559	969	969	969	969	269
261	20240109	143700	89390898	970	970	970	970	0
262	20240109	143600	89390898	970	970	970	970	50
263	20240109	143500	89342398	971	971	971	971	2
264	20240109	143400	89340456	971	971	971	971	0
265	20240109	143300	89340456	971	971	971	971	0
266	20240109	143200	89340456	971	971	971	971	0
267	20240109	143100	89340456	971	971	971	971	0
268	20240109	143000	89340456	971	971	971	971	100
269	20240109	142900	89243356	971	971	971	971	100
270	20240109	142800	89146256	971	971	971	971	100
271	20240109	142700	89049156	971	971	971	971	0
272	20240109	142600	89049156	971	971	971	971	100
273	20240109	142500	88952056	971	971	971	971	100
274	20240109	142400	88854956	971	971	971	971	100
275	20240109	142300	88757856	971	971	971	971	100
276	20240109	142200	88660756	971	971	971	971	100
277	20240109	142100	88563656	971	971	971	971	100
278	20240109	142000	88466556	971	971	971	971	100
279	20240109	141900	88369456	971	971	971	971	100
280	20240109	141800	88272356	971	971	971	971	100
281	20240109	141700	88175256	971	971	971	971	100
282	20240109	141600	88078156	971	971	971	971	100
283	20240109	141500	87981056	971	971	971	971	100
284	20240109	141400	87883956	971	971	971	971	100
285	20240109	141300	87786856	971	971	971	971	100
286	20240109	141200	87689756	971	971	971	971	100
287	20240109	141100	87592656	971	971	971	971	100
288	20240109	141000	87495556	971	971	971	971	100
289	20240109	140900	87398456	971	971	971	971	130
290	20240109	140800	87272226	971	971	971	971	100
291	20240109	140700	87175126	971	971	971	971	112
292	20240109	140600	87066374	971	971	971	971	200
293	20240109	140500	86872174	971	971	971	971	200
294	20240109	140400	86677974	971	971	971	971	204
295	20240109	140300	86479890	970	970	970	970	220
296	20240109	140200	86266490	970	970	970	970	0
297	20240109	140100	86266490	970	970	970	970	3851
298	20240109	140000	82531020	970	970	970	970	4698
299	20240109	135900	77973960	970	970	970	970	101
300	20240109	135800	77875990	970	970	970	970	100
301	20240109	135700	77778990	970	970	970	970	100
302	20240109	135600	77681990	970	970	970	970	100
303	20240109	135500	77584990	970	970	970	970	100
304	20240109	135400	77487990	970	970	970	970	100
305	20240109	135300	77390990	970	970	970	970	100
306	20240109	135200	77293990	970	970	970	970	1100
307	20240109	135100	76226990	970	970	970	970	100
308	20240109	135000	76129990	970	970	970	970	1448
309	20240109	134900	74725430	971	971	971	971	103
310	20240109	134800	74625417	970	970	970	970	0
311	20240109	134700	74625417	970	970	970	970	121
312	20240109	134600	74508047	971	971	971	971	100
313	20240109	134500	74410947	971	971	971	971	112
314	20240109	134400	74302195	971	971	971	971	88
315	20240109	134300	74216747	971	971	971	971	112
316	20240109	134200	74107995	972	972	972	972	100
317	20240109	134100	74010795	972	972	972	972	101
318	20240109	134000	73912623	972	972	972	972	100
319	20240109	133900	73815423	972	972	972	972	100
320	20240109	133800	73718223	972	972	972	972	104
321	20240109	133700	73617135	972	971	972	971	201
322	20240109	133600	73421863	971	971	971	971	100
323	20240109	133500	73324763	971	971	971	971	100
324	20240109	133400	73227663	971	971	971	971	0
325	20240109	133300	73227663	971	971	971	971	300
326	20240109	133200	72936363	971	971	971	971	100
327	20240109	133100	72839263	971	970	971	970	60
328	20240109	133000	72781013	970	970	970	970	30
329	20240109	132900	72751913	971	971	971	971	1065
330	20240109	132800	71717798	971	971	971	971	20
331	20240109	132700	71698378	971	971	971	971	2
332	20240109	132600	71696436	972	972	972	972	100
333	20240109	132500	71599236	972	972	972	972	100
334	20240109	132400	71502036	972	972	972	972	100
335	20240109	132300	71404836	972	972	972	972	100
336	20240109	132200	71307636	972	972	972	972	100
337	20240109	132100	71210436	972	972	972	972	200
338	20240109	132000	71016036	972	972	972	972	211
339	20240109	131900	70810944	972	972	972	972	810
340	20240109	131800	70023624	971	971	971	971	0
341	20240109	131700	70023624	971	971	971	971	0
342	20240109	131600	70023624	971	971	971	971	0
343	20240109	131500	70023624	971	971	971	971	0
344	20240109	131400	70023624	971	971	971	971	0
345	20240109	131300	70023624	971	971	971	971	0
346	20240109	131200	70023624	971	971	971	971	0
347	20240109	131100	70023624	971	971	971	971	0
348	20240109	131000	70023624	971	971	971	971	412
349	20240109	130900	69623572	972	972	972	972	785
350	20240109	130800	68860552	972	972	972	972	886
351	20240109	130700	67999360	972	972	972	972	341
352	20240109	130600	67667908	972	972	972	972	0
353	20240109	130500	67667908	972	972	972	972	0
354	20240109	130400	67667908	972	972	972	972	0
355	20240109	130300	67667908	972	972	972	972	0
356	20240109	130200	67667908	972	972	972	972	726
357	20240109	130100	66962236	972	972	972	972	0
358	20240109	130000	66962236	972	972	972	972	0
359	20240109	125900	66962236	972	972	972	972	0
360	20240109	125800	66962236	972	972	972	972	0
361	20240109	125700	66962236	972	972	972	972	300
362	20240109	125600	66670636	972	972	972	972	0
363	20240109	125500	66670636	972	973	973	972	730
364	20240109	125400	65960966	973	973	973	973	100
365	20240109	125300	65863666	973	973	973	973	100
366	20240109	125200	65766366	973	973	973	973	100
367	20240109	125100	65669066	973	973	973	973	101
368	20240109	125000	65570793	973	973	973	973	100
369	20240109	124900	65473493	973	973	973	973	100
370	20240109	124800	65376193	973	973	973	973	100
371	20240109	124700	65278893	973	973	973	973	100
372	20240109	124600	65181593	973	973	973	973	100
373	20240109	124500	65084293	973	973	973	973	200
374	20240109	124400	64889693	973	973	973	973	240
375	20240109	124300	64656173	973	973	973	973	101
376	20240109	124200	64557900	972	972	972	972	34
377	20240109	124100	64524852	972	972	972	972	942
378	20240109	124000	63609228	973	973	973	973	1086
379	20240109	123900	62552550	973	973	973	973	100
380	20240109	123800	62455250	973	973	973	973	100
381	20240109	123700	62357950	973	973	973	973	100
382	20240109	123600	62260650	973	973	973	973	100
383	20240109	123500	62163350	973	973	973	973	100
384	20240109	123400	62066050	973	973	973	973	100
385	20240109	123300	61968750	973	973	973	973	100
386	20240109	123200	61871450	973	973	973	973	100
387	20240109	123100	61774150	973	973	973	973	100
388	20240109	123000	61676850	973	973	973	973	100
389	20240109	122900	61579550	973	973	973	973	100
390	20240109	122800	61482250	973	973	973	973	200
391	20240109	122700	61287650	973	973	973	973	210
392	20240109	122600	61083320	973	973	973	973	100
393	20240109	122500	60986020	973	973	973	973	183
394	20240109	122400	60807961	972	972	972	972	1488
395	20240109	122300	59361625	973	973	973	973	102
396	20240109	122200	59262379	974	974	974	974	100
397	20240109	122100	59164979	974	974	974	974	100
398	20240109	122000	59067579	974	974	974	974	100
399	20240109	121900	58970179	974	974	974	974	100
400	20240109	121800	58872779	974	974	974	974	100
401	20240109	121700	58775379	974	974	974	974	100
402	20240109	121600	58677979	974	974	974	974	200
403	20240109	121500	58483179	974	973	974	973	200
404	20240109	121400	58288419	974	974	974	974	1500
405	20240109	121300	56827419	972	972	972	972	0
406	20240109	121200	56827419	972	972	972	972	0
407	20240109	121100	56827419	972	972	972	972	0
408	20240109	121000	56827419	972	971	972	971	10042
409	20240109	120900	47066604	971	971	971	971	3
410	20240109	120800	47063691	971	971	971	971	0
411	20240109	120700	47063691	971	971	971	971	100
412	20240109	120600	46966591	972	972	972	972	100
413	20240109	120500	46869391	972	972	972	972	100
414	20240109	120400	46772191	972	972	972	972	100
415	20240109	120300	46674991	972	972	972	972	100
416	20240109	120200	46577791	972	972	972	972	100
417	20240109	120100	46480591	972	972	972	972	100
418	20240109	120000	46383391	972	972	972	972	100
419	20240109	115900	46286191	972	972	972	972	1594
420	20240109	115800	44736823	972	972	972	972	0
421	20240109	115700	44736823	972	972	972	972	0
422	20240109	115600	44736823	972	972	972	972	0
423	20240109	115500	44736823	972	972	972	972	0
424	20240109	115400	44736823	972	972	972	972	0
425	20240109	115300	44736823	972	972	972	972	361
426	20240109	115200	44385931	972	972	972	972	0
427	20240109	115100	44385931	972	972	972	972	0
428	20240109	115000	44385931	972	972	972	972	0
429	20240109	114900	44385931	972	972	972	972	0
430	20240109	114800	44385931	972	972	972	972	0
431	20240109	114700	44385931	972	972	972	972	0
432	20240109	114600	44385931	972	974	974	972	79
433	20240109	114500	44309043	974	974	974	974	100
434	20240109	114400	44211643	974	974	974	974	100
435	20240109	114300	44114243	974	974	974	974	243
436	20240109	114200	43877561	974	974	974	974	127
437	20240109	114100	43753863	974	974	974	974	73
438	20240109	114000	43682761	974	974	974	974	100
439	20240109	113900	43585361	975	975	975	975	185
440	20240109	113800	43404986	975	975	975	975	100
441	20240109	113700	43307486	975	975	975	975	201
442	20240109	113600	43111511	974	974	974	974	15
443	20240109	113500	43096901	974	974	974	974	114
444	20240109	113400	42985865	974	974	974	974	100
445	20240109	113300	42888465	974	974	974	971	175
446	20240109	113200	42718534	971	971	971	971	0
447	20240109	113100	42718534	971	971	971	971	13
448	20240109	113000	42705911	971	971	971	971	336
449	20240109	112900	42379655	971	971	971	971	832
450	20240109	112800	41571783	974	974	974	974	100
451	20240109	112700	41474383	974	974	974	974	100
452	20240109	112600	41376983	974	974	974	974	100
453	20240109	112500	41279583	974	974	974	974	100
454	20240109	112400	41182183	974	974	974	974	100
455	20240109	112300	41084783	974	974	974	974	100
456	20240109	112200	40987383	974	974	974	974	100
457	20240109	112100	40889983	974	974	974	974	200
458	20240109	112000	40695183	974	974	974	974	200
459	20240109	111900	40500383	974	974	974	974	590
460	20240109	111800	39925723	974	973	974	973	1369
461	20240109	111700	38593685	973	973	973	973	2
462	20240109	111600	38591739	972	972	972	972	0
463	20240109	111500	38591739	972	972	972	972	348
464	20240109	111400	38253483	972	971	972	971	2
465	20240109	111300	38251540	970	970	970	970	0
466	20240109	111200	38251540	970	970	970	970	0
467	20240109	111100	38251540	970	970	970	970	0
468	20240109	111000	38251540	970	970	970	970	0
469	20240109	110900	38251540	970	970	970	970	3
470	20240109	110800	38248630	970	970	970	970	0
471	20240109	110700	38248630	970	972	972	970	1000
472	20240109	110600	37278178	972	972	972	972	0
473	20240109	110500	37278178	972	972	972	972	74
474	20240109	110400	37206250	972	972	972	972	200
475	20240109	110300	37011850	972	972	972	972	133
476	20240109	110200	36882574	972	971	972	971	107
477	20240109	110100	36778574	970	970	970	970	88
478	20240109	110000	36693214	970	970	970	970	0
479	20240109	105900	36693214	970	970	970	970	89
480	20240109	105800	36606884	970	970	970	970	100
481	20240109	105700	36509884	970	970	970	970	110
482	20240109	105600	36403184	970	970	970	970	100
483	20240109	105500	36306184	970	970	970	970	101
484	20240109	105400	36208214	970	970	970	970	100
485	20240109	105300	36111214	970	970	970	970	100
486	20240109	105200	36014214	970	970	970	970	1000
487	20240109	105100	35044214	970	970	970	970	0
488	20240109	105000	35044214	970	970	970	970	0
489	20240109	104900	35044214	970	970	970	970	0
490	20240109	104800	35044214	970	970	970	970	0
491	20240109	104700	35044214	970	970	970	970	0
492	20240109	104600	35044214	970	970	970	970	0
493	20240109	104500	35044214	970	970	970	970	100
494	20240109	104400	34947214	970	970	970	970	100
495	20240109	104300	34850214	970	970	970	970	100
496	20240109	104200	34753214	970	970	970	970	100
497	20240109	104100	34656214	970	970	970	970	200
498	20240109	104000	34462214	970	970	970	970	100
499	20240109	103900	34365214	970	970	970	970	100
500	20240109	103800	34268214	970	970	970	970	1
501	20240109	103700	34267244	966	970	970	966	600
502	20240109	103600	33687244	970	970	970	970	100
503	20240109	103500	33590244	970	970	970	970	100
504	20240109	103400	33493244	970	970	970	970	100
505	20240109	103300	33396244	970	970	970	970	100
506	20240109	103200	33299244	970	970	970	970	100
507	20240109	103100	33202244	970	970	970	970	200
508	20240109	103000	33008244	970	970	970	970	200
509	20240109	102900	32814244	970	970	970	970	100
510	20240109	102800	32717244	970	964	970	963	397
511	20240109	102700	32334121	964	964	964	964	14
512	20240109	102600	32320625	961	966	966	961	3300
513	20240109	102500	29144132	966	970	970	966	3286
514	20240109	102400	25968126	970	970	970	970	105
515	20240109	102300	25866276	975	970	975	970	105
516	20240109	102200	25764405	970	970	970	970	100
517	20240109	102100	25667405	970	970	970	970	100
518	20240109	102000	25570405	970	970	970	970	100
519	20240109	101900	25473405	970	970	970	970	300
520	20240109	101800	25182405	970	970	970	970	100
521	20240109	101700	25085405	970	970	970	970	106
522	20240109	101600	24982585	970	970	970	970	100
523	20240109	101500	24885585	970	974	974	970	400
524	20240109	101400	24497185	974	975	975	974	102
525	20240109	101300	24397835	974	974	974	974	100
526	20240109	101200	24300435	974	974	974	974	100
527	20240109	101100	24203035	974	974	974	974	100
528	20240109	101000	24105635	974	974	974	974	100
529	20240109	100900	24008235	974	974	974	974	100
530	20240109	100800	23910835	974	974	974	974	200
531	20240109	100700	23716035	974	974	974	974	100
532	20240109	100600	23618635	974	974	974	973	106
533	20240109	100500	23515393	974	970	974	970	19
534	20240109	100400	23496925	965	971	971	965	2826
535	20240109	100300	20766112	971	974	974	971	2100
536	20240109	100200	18726712	974	974	974	974	100
537	20240109	100100	18629312	974	974	974	974	100
538	20240109	100000	18531912	974	973	974	973	170
539	20240109	095900	18366496	973	973	973	973	100
540	20240109	095800	18269196	973	973	973	973	100
541	20240109	095700	18171896	974	974	974	974	100
542	20240109	095600	18074496	975	975	975	975	100
543	20240109	095500	17976996	975	975	975	975	100
544	20240109	095400	17879496	975	975	975	975	100
545	20240109	095300	17781996	975	975	975	975	100
546	20240109	095200	17684496	975	975	975	975	100
547	20240109	095100	17586996	975	975	975	975	100
548	20240109	095000	17489496	975	975	975	975	100
549	20240109	094900	17391996	975	975	975	975	100
550	20240109	094800	17294496	976	976	976	976	100
551	20240109	094700	17196896	976	974	976	974	3430
552	20240109	094600	13850707	975	975	975	970	190
553	20240109	094500	13665897	975	975	975	975	100
554	20240109	094400	13568397	975	975	975	975	100
555	20240109	094300	13470897	975	975	975	975	101
556	20240109	094200	13372422	975	975	975	975	100
557	20240109	094100	13274922	975	975	975	975	100
558	20240109	094000	13177422	975	975	975	975	100
559	20240109	093900	13079922	975	975	975	975	202
560	20240109	093800	12882972	975	975	975	975	102
561	20240109	093700	12783522	975	975	975	975	121
562	20240109	093600	12665547	975	972	975	972	18
563	20240109	093500	12648021	967	969	969	967	3000
564	20240109	093400	9746331	969	970	970	969	1886
565	20240109	093300	7918051	970	970	970	970	0
566	20240109	093200	7918051	970	970	970	970	0
567	20240109	093100	7918051	970	970	970	970	0
568	20240109	093000	7918051	970	970	970	970	150
569	20240109	092900	7772551	970	970	970	970	4
570	20240109	092800	7768671	976	976	976	976	0
571	20240109	092700	7768671	976	976	976	976	0
572	20240109	092600	7768671	976	976	976	976	0
573	20240109	092500	7768671	976	976	976	976	0
574	20240109	092400	7768671	976	976	976	976	0
575	20240109	092300	7768671	976	976	976	976	0
576	20240109	092200	7768671	976	976	976	976	0
577	20240109	092100	7768671	976	976	976	976	0
578	20240109	092000	7768671	976	976	976	976	10
579	20240109	091900	7758911	976	975	976	975	113
580	20240109	091800	7648671	976	970	976	970	630
581	20240109	091700	7037412	976	976	976	976	100
582	20240109	091600	6939812	977	976	977	976	2000
583	20240109	091500	4985838	977	977	977	977	0
584	20240109	091400	4985838	977	971	978	970	710
585	20240109	091300	4296623	969	969	969	969	1
586	20240109	091200	4295654	969	969	969	969	98
587	20240109	091100	4200692	969	969	969	969	2
588	20240109	091000	4198754	968	968	968	968	9
589	20240109	090900	4190042	969	967	969	967	644
590	20240109	090800	3566294	968	968	968	967	329
591	20240109	090700	3247833	968	969	969	968	19
592	20240109	090600	3229440	968	968	968	968	501
593	20240109	090500	2744472	969	969	969	969	0
594	20240109	090400	2744472	969	969	969	969	0
595	20240109	090300	2744472	969	969	969	969	7
596	20240109	090200	2737689	969	969	969	969	76
597	20240109	090100	2664045	969	969	969	969	450
598	20240109	090000	2227995	973	969	973	969	2291