KissMeData/011370/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	185600	84280270	973	973	973	973	2543
3	20240115	185500	84280270	973	973	973	973	0
4	20240115	185400	84280270	973	973	973	973	0
5	20240115	185300	84280270	973	973	973	973	0
6	20240115	185200	84280270	973	973	973	973	0
7	20240115	185100	84280270	973	973	973	973	0
8	20240115	185000	84280270	973	973	973	973	0
9	20240115	184900	84280270	973	973	973	973	0
10	20240115	184800	84280270	973	973	973	973	0
11	20240115	184700	84280270	973	973	973	973	0
12	20240115	184600	84280270	973	973	973	973	0
13	20240115	184500	84280270	973	973	973	973	0
14	20240115	184400	84280270	973	973	973	973	0
15	20240115	184300	84280270	973	973	973	973	0
16	20240115	184200	84280270	973	973	973	973	0
17	20240115	184100	84280270	973	973	973	973	0
18	20240115	184000	84280270	973	973	973	973	0
19	20240115	183900	84280270	973	973	973	973	0
20	20240115	183800	84280270	973	973	973	973	0
21	20240115	183700	84280270	973	973	973	973	0
22	20240115	183600	84280270	973	973	973	973	0
23	20240115	183500	84280270	973	973	973	973	0
24	20240115	183400	84280270	973	973	973	973	0
25	20240115	183300	84280270	973	973	973	973	0
26	20240115	183200	84280270	973	973	973	973	0
27	20240115	183100	84280270	973	973	973	973	0
28	20240115	183000	84280270	973	973	973	973	0
29	20240115	182900	84280270	973	973	973	973	0
30	20240115	182800	84280270	973	973	973	973	0
31	20240115	182700	84280270	973	973	973	973	0
32	20240115	182600	84280270	973	973	973	973	2543
33	20240115	182500	84280270	973	973	973	973	0
34	20240115	182400	84280270	973	973	973	973	0
35	20240115	182300	84280270	973	973	973	973	0
36	20240115	182200	84280270	973	973	973	973	0
37	20240115	182100	84280270	973	973	973	973	0
38	20240115	182000	84280270	973	973	973	973	0
39	20240115	181900	84280270	973	973	973	973	0
40	20240115	181800	84280270	973	973	973	973	0
41	20240115	181700	84280270	973	973	973	973	0
42	20240115	181600	84280270	973	973	973	973	0
43	20240115	181500	84280270	973	973	973	973	0
44	20240115	181400	84280270	973	973	973	973	0
45	20240115	181300	84280270	973	973	973	973	0
46	20240115	181200	84280270	973	973	973	973	0
47	20240115	181100	84280270	973	973	973	973	0
48	20240115	181000	84280270	973	973	973	973	0
49	20240115	180900	84280270	973	973	973	973	0
50	20240115	180800	84280270	973	973	973	973	0
51	20240115	180700	84280270	973	973	973	973	0
52	20240115	180600	84280270	973	973	973	973	0
53	20240115	180500	84280270	973	973	973	973	0
54	20240115	180400	84280270	973	973	973	973	0
55	20240115	180300	84280270	973	973	973	973	0
56	20240115	180200	84280270	973	973	973	973	0
57	20240115	180100	84280270	973	973	973	973	0
58	20240115	180000	84280270	973	973	973	973	0
59	20240115	175900	84280270	973	973	973	973	0
60	20240115	175800	84280270	973	973	973	973	0
61	20240115	175700	84280270	973	973	973	973	0
62	20240115	175600	84280270	973	973	973	973	2543
63	20240115	175500	84280270	973	973	973	973	0
64	20240115	175400	84280270	973	973	973	973	0
65	20240115	175300	84280270	973	973	973	973	0
66	20240115	175200	84280270	973	973	973	973	0
67	20240115	175100	84280270	973	973	973	973	0
68	20240115	175000	84280270	973	973	973	973	0
69	20240115	174900	84280270	973	973	973	973	0
70	20240115	174800	84280270	973	973	973	973	0
71	20240115	174700	84280270	973	973	973	973	0
72	20240115	174600	84280270	973	973	973	973	0
73	20240115	174500	84280270	973	973	973	973	0
74	20240115	174400	84280270	973	973	973	973	0
75	20240115	174300	84280270	973	973	973	973	0
76	20240115	174200	84280270	973	973	973	973	0
77	20240115	174100	84280270	973	973	973	973	0
78	20240115	174000	84280270	973	973	973	973	0
79	20240115	173900	84280270	973	973	973	973	0
80	20240115	173800	84280270	973	973	973	973	0
81	20240115	173700	84280270	973	973	973	973	0
82	20240115	173600	84280270	973	973	973	973	0
83	20240115	173500	84280270	973	973	973	973	0
84	20240115	173400	84280270	973	973	973	973	0
85	20240115	173300	84280270	973	973	973	973	0
86	20240115	173200	84280270	973	973	973	973	0
87	20240115	173100	84280270	973	973	973	973	0
88	20240115	173000	84280270	973	973	973	973	0
89	20240115	172900	84280270	973	973	973	973	0
90	20240115	172800	84280270	973	973	973	973	0
91	20240115	172700	84280270	973	973	973	973	0
92	20240115	172600	84280270	973	973	973	973	2543
93	20240115	172500	84280270	973	973	973	973	0
94	20240115	172400	84280270	973	973	973	973	0
95	20240115	172300	84280270	973	973	973	973	0
96	20240115	172200	84280270	973	973	973	973	0
97	20240115	172100	84280270	973	973	973	973	0
98	20240115	172000	84280270	973	973	973	973	0
99	20240115	171900	84280270	973	973	973	973	0
100	20240115	171800	84280270	973	973	973	973	0
101	20240115	171700	84280270	973	973	973	973	0
102	20240115	171600	84280270	973	973	973	973	0
103	20240115	171500	84280270	973	973	973	973	0
104	20240115	171400	84280270	973	973	973	973	0
105	20240115	171300	84280270	973	973	973	973	0
106	20240115	171200	84280270	973	973	973	973	0
107	20240115	171100	84280270	973	973	973	973	0
108	20240115	171000	84280270	973	973	973	973	0
109	20240115	170900	84280270	973	973	973	973	0
110	20240115	170800	84280270	973	973	973	973	0
111	20240115	170700	84280270	973	973	973	973	0
112	20240115	170600	84280270	973	973	973	973	0
113	20240115	170500	84280270	973	973	973	973	0
114	20240115	170400	84280270	973	973	973	973	0
115	20240115	170300	84280270	973	973	973	973	0
116	20240115	170200	84280270	973	973	973	973	0
117	20240115	170100	84280270	973	973	973	973	0
118	20240115	170000	84280270	973	973	973	973	0
119	20240115	165900	84280270	973	973	973	973	0
120	20240115	165800	84280270	973	973	973	973	0
121	20240115	165700	84280270	973	973	973	973	0
122	20240115	165600	84280270	973	973	973	973	2543
123	20240115	165500	84280270	973	973	973	973	0
124	20240115	165400	84280270	973	973	973	973	0
125	20240115	165300	84280270	973	973	973	973	0
126	20240115	165200	84280270	973	973	973	973	0
127	20240115	165100	84280270	973	973	973	973	0
128	20240115	165000	84280270	973	973	973	973	0
129	20240115	164900	84280270	973	973	973	973	0
130	20240115	164800	84280270	973	973	973	973	0
131	20240115	164700	84280270	973	973	973	973	0
132	20240115	164600	84280270	973	973	973	973	0
133	20240115	164500	84280270	973	973	973	973	0
134	20240115	164400	84280270	973	973	973	973	0
135	20240115	164300	84280270	973	973	973	973	0
136	20240115	164200	84280270	973	973	973	973	0
137	20240115	164100	84280270	973	973	973	973	0
138	20240115	164000	84280270	973	973	973	973	0
139	20240115	163900	84280270	973	973	973	973	0
140	20240115	163800	84280270	973	973	973	973	0
141	20240115	163700	84280270	973	973	973	973	0
142	20240115	163600	84280270	973	973	973	973	0
143	20240115	163500	84280270	973	973	973	973	0
144	20240115	163400	84280270	973	973	973	973	0
145	20240115	163300	84280270	973	973	973	973	0
146	20240115	163200	84280270	973	973	973	973	0
147	20240115	163100	84280270	973	973	973	973	0
148	20240115	163000	84280270	973	973	973	973	0
149	20240115	162900	84280270	973	973	973	973	0
150	20240115	162800	84280270	973	973	973	973	0
151	20240115	162700	84280270	973	973	973	973	0
152	20240115	162600	84280270	973	973	973	973	2543
153	20240115	162500	84280270	973	973	973	973	0
154	20240115	162400	84280270	973	973	973	973	0
155	20240115	162300	84280270	973	973	973	973	0
156	20240115	162200	84280270	973	973	973	973	0
157	20240115	162100	84280270	973	973	973	973	0
158	20240115	162000	84280270	973	973	973	973	0
159	20240115	161900	84280270	973	973	973	973	0
160	20240115	161800	84280270	973	973	973	973	0
161	20240115	161700	84280270	973	973	973	973	0
162	20240115	161600	84280270	973	973	973	973	0
163	20240115	161500	84280270	973	973	973	973	0
164	20240115	161400	84280270	973	973	973	973	0
165	20240115	161300	84280270	973	973	973	973	0
166	20240115	161200	84280270	973	973	973	973	0
167	20240115	161100	84280270	973	973	973	973	0
168	20240115	161000	84280270	973	973	973	973	0
169	20240115	160900	84280270	973	973	973	973	0
170	20240115	160800	84280270	973	973	973	973	0
171	20240115	160700	84280270	973	973	973	973	0
172	20240115	160600	84280270	973	973	973	973	0
173	20240115	160500	84280270	973	973	973	973	0
174	20240115	160400	84280270	973	973	973	973	0
175	20240115	160300	84280270	973	973	973	973	0
176	20240115	160200	84280270	973	973	973	973	0
177	20240115	160100	84280270	973	973	973	973	0
178	20240115	160000	84280270	973	973	973	973	0
179	20240115	155900	84280270	973	973	973	973	0
180	20240115	155800	84280270	973	973	973	973	0
181	20240115	155700	84280270	973	973	973	973	0
182	20240115	155600	84280270	973	973	973	973	2543
183	20240115	155500	84280270	973	973	973	973	0
184	20240115	155400	84280270	973	973	973	973	0
185	20240115	155300	84280270	973	973	973	973	0
186	20240115	155200	84280270	973	973	973	973	0
187	20240115	155100	84280270	973	973	973	973	0
188	20240115	155000	84280270	973	973	973	973	0
189	20240115	154900	84280270	973	973	973	973	0
190	20240115	154800	84280270	973	973	973	973	0
191	20240115	154700	84280270	973	973	973	973	0
192	20240115	154600	84280270	973	973	973	973	0
193	20240115	154500	84280270	973	973	973	973	0
194	20240115	154400	84280270	973	973	973	973	0
195	20240115	154300	84280270	973	973	973	973	0
196	20240115	154200	84280270	973	973	973	973	0
197	20240115	154100	84280270	973	973	973	973	0
198	20240115	154000	84280270	973	973	973	973	0
199	20240115	153900	84280270	973	973	973	973	0
200	20240115	153800	84280270	973	973	973	973	0
201	20240115	153700	84280270	973	973	973	973	0
202	20240115	153600	84280270	973	973	973	973	0
203	20240115	153500	84280270	973	973	973	973	0
204	20240115	153400	84280270	973	973	973	973	0
205	20240115	153300	84280270	973	973	973	973	0
206	20240115	153200	84280270	973	973	973	973	0
207	20240115	153100	84280270	973	973	973	973	0
208	20240115	153000	84280270	973	973	973	973	2543
209	20240115	152900	81805931	975	975	975	975	0
210	20240115	152800	81805931	975	975	975	975	0
211	20240115	152700	81805931	975	975	975	975	0
212	20240115	152600	81805931	975	975	975	975	0
213	20240115	152500	81805931	975	975	975	975	0
214	20240115	152400	81805931	975	975	975	975	0
215	20240115	152300	81805931	975	975	975	975	0
216	20240115	152200	81805931	975	975	975	975	0
217	20240115	152100	81805931	975	975	975	975	0
218	20240115	152000	81805931	975	975	975	975	0
219	20240115	151900	81805931	975	975	975	968	120
220	20240115	151800	81689722	975	969	975	969	99
221	20240115	151700	81593785	976	976	976	976	0
222	20240115	151600	81593785	976	969	976	969	3
223	20240115	151500	81590864	976	976	976	976	0
224	20240115	151400	81590864	976	976	976	976	1
225	20240115	151300	81589888	969	972	972	969	4902
226	20240115	151200	76836233	977	977	977	977	0
227	20240115	151100	76836233	977	977	977	977	0
228	20240115	151000	76836233	977	977	977	977	1
229	20240115	150900	76835256	972	972	972	972	0
230	20240115	150800	76835256	972	972	972	972	0
231	20240115	150700	76835256	972	972	972	972	0
232	20240115	150600	76835256	972	972	972	972	0
233	20240115	150500	76835256	972	972	972	972	174
234	20240115	150400	76666128	978	978	978	978	0
235	20240115	150300	76666128	978	978	978	978	0
236	20240115	150200	76666128	978	978	978	978	102
237	20240115	150100	76566372	978	978	978	978	2
238	20240115	150000	76564416	978	978	978	978	0
239	20240115	145900	76564416	978	978	978	978	0
240	20240115	145800	76564416	978	978	978	978	0
241	20240115	145700	76564416	978	978	978	978	0
242	20240115	145600	76564416	978	978	978	978	80
243	20240115	145500	76486176	978	978	978	978	0
244	20240115	145400	76486176	978	978	978	978	0
245	20240115	145300	76486176	978	978	978	978	1
246	20240115	145200	76485198	971	971	971	971	0
247	20240115	145100	76485198	971	971	971	971	0
248	20240115	145000	76485198	971	971	971	971	0
249	20240115	144900	76485198	971	971	971	971	0
250	20240115	144800	76485198	971	971	971	971	1598
251	20240115	144700	74933540	971	971	971	971	0
252	20240115	144600	74933540	971	971	971	971	0
253	20240115	144500	74933540	971	971	971	971	0
254	20240115	144400	74933540	971	971	971	971	2469
255	20240115	144300	72536141	971	971	971	971	2316
256	20240115	144200	70287305	971	971	971	971	0
257	20240115	144100	70287305	971	971	971	971	30
258	20240115	144000	70258175	971	971	971	971	1564
259	20240115	143900	68739531	971	971	971	970	2626
260	20240115	143800	66191736	972	972	972	972	0
261	20240115	143700	66191736	972	972	972	972	0
262	20240115	143600	66191736	972	972	972	972	0
263	20240115	143500	66191736	972	972	972	972	0
264	20240115	143400	66191736	972	972	972	972	0
265	20240115	143300	66191736	972	972	972	972	0
266	20240115	143200	66191736	972	972	972	972	0
267	20240115	143100	66191736	972	972	972	972	0
268	20240115	143000	66191736	972	972	972	972	100
269	20240115	142900	66094536	972	972	972	972	454
270	20240115	142800	65653248	972	972	972	972	0
271	20240115	142700	65653248	972	972	972	972	0
272	20240115	142600	65653248	972	972	972	972	154
273	20240115	142500	65503560	978	978	978	978	102
274	20240115	142400	65403804	972	972	972	972	0
275	20240115	142300	65403804	972	972	972	972	500
276	20240115	142200	64917804	978	978	978	978	100
277	20240115	142100	64820004	978	978	978	978	150
278	20240115	142000	64673304	978	978	978	978	100
279	20240115	141900	64575504	978	978	978	978	100
280	20240115	141800	64477704	978	978	978	978	100
281	20240115	141700	64379904	978	978	978	978	100
282	20240115	141600	64282104	978	977	978	977	100
283	20240115	141500	64184305	978	978	978	978	200
284	20240115	141400	63988705	978	978	978	978	100
285	20240115	141300	63890905	978	978	978	978	101
286	20240115	141200	63792127	972	972	972	972	438
287	20240115	141100	63366391	978	978	978	978	100
288	20240115	141000	63268591	978	978	978	978	200
289	20240115	140900	63072991	978	978	978	978	200
290	20240115	140800	62877391	978	979	979	978	300
291	20240115	140700	62583891	972	972	972	972	0
292	20240115	140600	62583891	972	972	972	972	0
293	20240115	140500	62583891	972	979	979	972	896
294	20240115	140400	61712629	979	979	979	979	100
295	20240115	140300	61614729	979	979	979	979	100
296	20240115	140200	61516829	979	979	979	979	100
297	20240115	140100	61418929	979	979	979	979	100
298	20240115	140000	61321029	979	979	979	979	100
299	20240115	135900	61223129	979	979	979	979	100
300	20240115	135800	61125229	979	979	979	979	100
301	20240115	135700	61027329	979	979	979	979	135
302	20240115	135600	60895164	979	979	979	979	100
303	20240115	135500	60797264	979	979	979	979	101
304	20240115	135400	60698385	973	973	973	973	400
305	20240115	135300	60309185	979	979	979	979	100
306	20240115	135200	60211285	979	979	979	979	100
307	20240115	135100	60113385	979	979	979	979	100
308	20240115	135000	60015485	979	979	979	979	100
309	20240115	134900	59917585	979	979	979	979	100
310	20240115	134800	59819685	979	979	979	979	100
311	20240115	134700	59721785	979	979	979	979	100
312	20240115	134600	59623885	979	979	979	979	600
313	20240115	134500	59036485	979	979	979	979	100
314	20240115	134400	58938585	979	979	979	979	118
315	20240115	134300	58823063	979	979	979	979	100
316	20240115	134200	58725163	979	979	979	979	100
317	20240115	134100	58627263	979	979	979	979	3100
318	20240115	134000	55592363	979	979	979	979	100
319	20240115	133900	55494463	979	979	979	979	100
320	20240115	133800	55396563	979	979	979	979	100
321	20240115	133700	55298663	979	979	979	979	101
322	20240115	133600	55199784	973	973	973	973	389
323	20240115	133500	54821287	979	979	979	979	100
324	20240115	133400	54723387	979	979	979	979	100
325	20240115	133300	54625487	979	979	979	979	100
326	20240115	133200	54527587	979	979	979	979	100
327	20240115	133100	54429687	979	978	979	978	100
328	20240115	133000	54331791	979	972	979	972	500
329	20240115	132900	53845131	979	979	979	979	100
330	20240115	132800	53747231	979	979	979	979	100
331	20240115	132700	53649331	979	979	979	979	100
332	20240115	132600	53551431	979	979	979	979	100
333	20240115	132500	53453531	979	979	979	979	100
334	20240115	132400	53355631	979	979	979	979	100
335	20240115	132300	53257731	979	979	979	979	100
336	20240115	132200	53159831	979	979	979	979	100
337	20240115	132100	53061931	979	979	979	979	200
338	20240115	132000	52866131	979	979	979	979	100
339	20240115	131900	52768231	979	979	979	979	101
340	20240115	131800	52669352	973	973	973	973	0
341	20240115	131700	52669352	973	973	973	972	1968
342	20240115	131600	50756072	979	979	979	979	100
343	20240115	131500	50658172	979	979	979	979	100
344	20240115	131400	50560272	979	979	979	979	100
345	20240115	131300	50462372	979	979	979	979	100
346	20240115	131200	50364472	979	979	979	979	100
347	20240115	131100	50266572	979	979	979	979	100
348	20240115	131000	50168672	979	979	979	979	200
349	20240115	130900	49972872	979	979	979	979	100
350	20240115	130800	49874972	979	973	979	973	107
351	20240115	130700	49770255	974	974	974	973	283
352	20240115	130600	49494614	979	979	979	979	100
353	20240115	130500	49396714	979	979	979	979	100
354	20240115	130400	49298814	979	979	979	979	103
355	20240115	130300	49197977	979	979	979	979	100
356	20240115	130200	49100077	979	979	979	979	100
357	20240115	130100	49002177	979	979	979	979	128
358	20240115	130000	48876865	979	979	979	979	100
359	20240115	125900	48778965	979	979	979	979	100
360	20240115	125800	48681065	979	979	979	979	110
361	20240115	125700	48573375	979	979	979	979	201
362	20240115	125600	48376596	979	979	979	979	100
363	20240115	125500	48278696	979	979	979	979	301
364	20240115	125400	47984017	974	974	974	974	700
365	20240115	125300	47302217	979	979	979	979	102
366	20240115	125200	47202359	979	978	979	978	100
367	20240115	125100	47104462	979	979	979	979	100
368	20240115	125000	47006562	979	979	979	979	100
369	20240115	124900	46908662	979	979	979	979	100
370	20240115	124800	46810762	979	979	979	979	100
371	20240115	124700	46712862	979	979	979	979	100
372	20240115	124600	46614962	979	979	979	979	112
373	20240115	124500	46505314	979	979	979	979	100
374	20240115	124400	46407414	979	979	979	979	100
375	20240115	124300	46309514	979	979	979	979	100
376	20240115	124200	46211614	979	979	979	979	200
377	20240115	124100	46015814	979	979	979	979	200
378	20240115	124000	45820014	979	977	979	977	310
379	20240115	123900	45516538	974	974	974	974	0
380	20240115	123800	45516538	974	974	974	974	0
381	20240115	123700	45516538	974	974	974	974	1000
382	20240115	123600	44542538	974	974	974	974	0
383	20240115	123500	44542538	974	974	974	974	0
384	20240115	123400	44542538	974	974	974	974	0
385	20240115	123300	44542538	974	974	974	974	0
386	20240115	123200	44542538	974	974	974	974	0
387	20240115	123100	44542538	974	974	974	974	0
388	20240115	123000	44542538	974	974	974	974	270
389	20240115	122900	44279558	979	979	979	979	100
390	20240115	122800	44181658	979	979	979	979	100
391	20240115	122700	44083758	979	979	979	979	100
392	20240115	122600	43985858	979	979	979	979	100
393	20240115	122500	43887958	979	979	979	979	100
394	20240115	122400	43790058	979	979	979	979	100
395	20240115	122300	43692158	979	979	979	979	100
396	20240115	122200	43594258	979	979	979	979	200
397	20240115	122100	43398458	979	979	979	979	200
398	20240115	122000	43202658	979	979	979	979	300
399	20240115	121900	42908958	979	979	979	979	1
400	20240115	121800	42907979	973	973	973	973	0
401	20240115	121700	42907979	973	973	973	973	0
402	20240115	121600	42907979	973	973	973	973	0
403	20240115	121500	42907979	973	979	979	973	800
404	20240115	121400	42128519	979	979	979	979	100
405	20240115	121300	42030619	979	979	979	979	100
406	20240115	121200	41932719	979	979	979	979	100
407	20240115	121100	41834819	979	979	979	979	100
408	20240115	121000	41736919	979	979	979	979	100
409	20240115	120900	41639019	979	979	979	979	100
410	20240115	120800	41541119	979	979	979	979	100
411	20240115	120700	41443219	979	979	979	979	100
412	20240115	120600	41345319	979	979	979	979	100
413	20240115	120500	41247419	979	979	979	979	101
414	20240115	120400	41148540	978	978	978	978	100
415	20240115	120300	41050740	978	978	978	978	100
416	20240115	120200	40952940	978	978	978	978	100
417	20240115	120100	40855140	978	978	978	978	100
418	20240115	120000	40757340	978	978	978	978	100
419	20240115	115900	40659540	978	978	978	978	300
420	20240115	115800	40366140	978	978	978	978	100
421	20240115	115700	40268340	978	978	978	978	100
422	20240115	115600	40170540	978	978	978	978	100
423	20240115	115500	40072740	978	978	978	978	100
424	20240115	115400	39974940	978	978	978	978	100
425	20240115	115300	39877140	978	978	978	978	100
426	20240115	115200	39779340	978	978	978	978	101
427	20240115	115100	39680562	978	978	978	978	100
428	20240115	115000	39582762	978	978	978	978	100
429	20240115	114900	39484962	978	978	978	978	100
430	20240115	114800	39387162	978	978	978	978	100
431	20240115	114700	39289362	978	978	978	978	100
432	20240115	114600	39191562	978	978	978	978	100
433	20240115	114500	39093762	978	977	978	977	101
434	20240115	114400	38995014	978	978	978	978	100
435	20240115	114300	38897214	978	978	978	978	100
436	20240115	114200	38799414	978	978	978	978	100
437	20240115	114100	38701614	978	978	978	978	100
438	20240115	114000	38603814	978	978	978	978	100
439	20240115	113900	38506014	978	978	978	978	100
440	20240115	113800	38408214	978	978	978	978	100
441	20240115	113700	38310414	979	978	979	978	100
442	20240115	113600	38212564	979	979	979	979	200
443	20240115	113500	38016764	979	979	979	979	100
444	20240115	113400	37918864	979	979	979	979	140
445	20240115	113300	37781804	979	979	979	979	1
446	20240115	113200	37780825	973	973	973	973	238
447	20240115	113100	37549251	973	979	979	973	101
448	20240115	113000	37450378	979	979	979	979	100
449	20240115	112900	37352478	979	979	979	979	200
450	20240115	112800	37156678	979	979	979	979	100
451	20240115	112700	37058778	979	979	979	979	100
452	20240115	112600	36960878	979	979	979	979	1
453	20240115	112500	36959899	973	973	973	972	2023
454	20240115	112400	34993173	979	979	979	979	100
455	20240115	112300	34895273	979	979	979	979	100
456	20240115	112200	34797373	979	979	979	979	100
457	20240115	112100	34699473	979	979	979	979	100
458	20240115	112000	34601573	979	979	979	979	100
459	20240115	111900	34503673	979	979	979	979	100
460	20240115	111800	34405773	979	978	979	978	100
461	20240115	111700	34307875	979	979	979	973	219
462	20240115	111600	34094182	979	974	979	974	112
463	20240115	111500	33984581	974	979	979	974	392
464	20240115	111400	33602231	979	979	979	979	133
465	20240115	111300	33472024	979	979	979	979	100
466	20240115	111200	33374124	980	980	980	980	100
467	20240115	111100	33276124	980	980	980	980	100
468	20240115	111000	33178124	980	980	980	980	100
469	20240115	110900	33080124	980	979	980	979	102
470	20240115	110800	32980265	979	979	979	979	113
471	20240115	110700	32869638	980	980	980	980	101
472	20240115	110600	32770658	980	980	980	980	100
473	20240115	110500	32672658	980	977	980	976	411
474	20240115	110400	32271118	980	980	980	980	100
475	20240115	110300	32173118	980	980	980	980	100
476	20240115	110200	32075118	980	980	980	980	100
477	20240115	110100	31977118	980	979	980	979	281
478	20240115	110000	31702018	979	979	979	979	100
479	20240115	105900	31604118	979	979	979	979	100
480	20240115	105800	31506218	979	979	979	979	100
481	20240115	105700	31408318	979	979	979	979	104
482	20240115	105600	31306502	979	979	979	979	100
483	20240115	105500	31208602	979	979	979	979	100
484	20240115	105400	31110702	979	979	979	979	100
485	20240115	105300	31012802	979	979	979	979	101
486	20240115	105200	30913923	975	979	979	975	101
487	20240115	105100	30815048	979	979	979	979	100
488	20240115	105000	30717148	980	975	980	975	1140
489	20240115	104900	29604948	980	979	980	979	101
490	20240115	104800	29506068	979	977	979	977	201
491	20240115	104700	29309689	977	977	977	977	100
492	20240115	104600	29211989	977	977	977	977	100
493	20240115	104500	29114289	977	977	977	977	1
494	20240115	104400	29113312	975	980	980	975	232
495	20240115	104300	28886453	980	980	980	980	100
496	20240115	104200	28788453	980	980	980	980	100
497	20240115	104100	28690453	980	980	980	980	100
498	20240115	104000	28592453	980	980	980	980	102
499	20240115	103900	28492493	980	980	980	980	100
500	20240115	103800	28394493	980	980	980	980	100
501	20240115	103700	28296493	980	980	980	980	100
502	20240115	103600	28198493	980	980	980	980	101
503	20240115	103500	28099513	980	979	980	979	127
504	20240115	103400	27975179	980	980	980	980	110
505	20240115	103300	27867379	980	980	980	980	100
506	20240115	103200	27769379	980	980	980	980	100
507	20240115	103100	27671379	980	980	980	980	100
508	20240115	103000	27573379	980	980	980	980	100
509	20240115	102900	27475379	980	980	980	980	100
510	20240115	102800	27377379	980	980	980	980	100
511	20240115	102700	27279379	980	980	980	980	100
512	20240115	102600	27181379	980	980	980	980	100
513	20240115	102500	27083379	980	980	980	980	100
514	20240115	102400	26985379	980	980	980	980	100
515	20240115	102300	26887379	980	980	980	980	100
516	20240115	102200	26789379	980	980	980	980	100
517	20240115	102100	26691379	980	980	980	980	101
518	20240115	102000	26592399	980	980	980	980	106
519	20240115	101900	26488519	980	980	980	980	100
520	20240115	101800	26390519	980	980	980	980	100
521	20240115	101700	26292519	980	980	980	980	100
522	20240115	101600	26194519	980	980	980	980	100
523	20240115	101500	26096519	980	980	980	980	100
524	20240115	101400	25998519	980	980	980	980	200
525	20240115	101300	25802519	981	981	981	981	1202
526	20240115	101200	24623357	981	981	981	981	288
527	20240115	101100	24340829	981	981	981	981	1
528	20240115	101000	24339848	977	977	977	977	0
529	20240115	100900	24339848	977	977	977	977	0
530	20240115	100800	24339848	977	981	981	977	300
531	20240115	100700	24045948	981	981	981	981	100
532	20240115	100600	23947848	981	981	981	981	1
533	20240115	100500	23946867	977	978	978	977	18
534	20240115	100400	23929278	981	981	981	981	100
535	20240115	100300	23831178	982	982	982	982	100
536	20240115	100200	23732978	982	982	982	982	100
537	20240115	100100	23634778	982	982	982	982	100
538	20240115	100000	23536578	982	982	982	982	100
539	20240115	095900	23438378	982	982	982	982	103
540	20240115	095800	23337232	982	982	982	982	100
541	20240115	095700	23239032	982	982	982	982	100
542	20240115	095600	23140832	982	982	982	982	100
543	20240115	095500	23042632	982	982	982	982	100
544	20240115	095400	22944432	982	982	982	982	111
545	20240115	095300	22835430	982	982	982	982	100
546	20240115	095200	22737230	982	981	982	981	101
547	20240115	095100	22638148	982	982	982	982	100
548	20240115	095000	22539948	982	982	982	982	100
549	20240115	094900	22441748	982	982	982	982	100
550	20240115	094800	22343548	982	982	982	982	109
551	20240115	094700	22236510	982	982	982	982	100
552	20240115	094600	22138310	982	982	982	982	100
553	20240115	094500	22040110	982	980	982	980	101
554	20240115	094400	21941078	981	981	981	981	101
555	20240115	094300	21841997	981	982	982	981	202
556	20240115	094200	21643635	982	981	982	981	229
557	20240115	094100	21418968	981	981	981	981	100
558	20240115	094000	21320868	981	981	981	981	1
559	20240115	093900	21319887	976	976	976	976	0
560	20240115	093800	21319887	976	982	982	976	202
561	20240115	093700	21122135	982	982	982	982	100
562	20240115	093600	21023935	982	982	982	982	160
563	20240115	093500	20866815	982	982	982	982	100
564	20240115	093400	20768615	982	980	982	980	101
565	20240115	093300	20669633	980	981	981	980	2762
566	20240115	093200	17960121	981	978	981	978	2792
567	20240115	093100	15224648	978	978	978	978	100
568	20240115	093000	15126848	978	977	978	977	100
569	20240115	092900	15029137	979	979	979	979	0
570	20240115	092800	15029137	979	979	979	979	0
571	20240115	092700	15029137	979	979	979	979	0
572	20240115	092600	15029137	979	979	979	979	0
573	20240115	092500	15029137	979	979	979	979	0
574	20240115	092400	15029137	979	979	979	979	0
575	20240115	092300	15029137	979	973	979	973	40
576	20240115	092200	14990211	973	973	973	973	289
577	20240115	092100	14709014	973	972	981	970	1833
578	20240115	092000	12928377	972	971	972	971	2272
579	20240115	091900	10720013	972	972	972	972	0
580	20240115	091800	10720013	972	971	972	971	100
581	20240115	091700	10622823	972	972	972	972	0
582	20240115	091600	10622823	972	972	972	972	0
583	20240115	091500	10622823	972	972	972	972	0
584	20240115	091400	10622823	972	972	972	972	0
585	20240115	091300	10622823	972	970	972	970	5
586	20240115	091200	10617968	964	964	964	964	600
587	20240115	091100	10039568	961	961	961	961	0
588	20240115	091000	10039568	961	970	973	961	510
589	20240115	090900	9548198	974	974	974	974	0
590	20240115	090800	9548198	974	969	974	945	7587
591	20240115	090700	2307077	970	970	970	970	0
592	20240115	090600	2307077	970	970	970	970	0
593	20240115	090500	2307077	970	970	970	970	2
594	20240115	090400	2305137	974	974	974	974	0
595	20240115	090300	2305137	974	974	974	974	0
596	20240115	090200	2305137	974	974	974	974	0
597	20240115	090100	2305137	974	974	974	974	0
598	20240115	090000	2305137	974	973	974	973	2369