KissMeData/011370/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	185600	98103210	973	973	973	973	524
3	20240112	185500	98103210	973	973	973	973	0
4	20240112	185400	98103210	973	973	973	973	0
5	20240112	185300	98103210	973	973	973	973	0
6	20240112	185200	98103210	973	973	973	973	0
7	20240112	185100	98103210	973	973	973	973	0
8	20240112	185000	98103210	973	973	973	973	0
9	20240112	184900	98103210	973	973	973	973	0
10	20240112	184800	98103210	973	973	973	973	0
11	20240112	184700	98103210	973	973	973	973	0
12	20240112	184600	98103210	973	973	973	973	0
13	20240112	184500	98103210	973	973	973	973	0
14	20240112	184400	98103210	973	973	973	973	0
15	20240112	184300	98103210	973	973	973	973	0
16	20240112	184200	98103210	973	973	973	973	0
17	20240112	184100	98103210	973	973	973	973	0
18	20240112	184000	98103210	973	973	973	973	0
19	20240112	183900	98103210	973	973	973	973	0
20	20240112	183800	98103210	973	973	973	973	0
21	20240112	183700	98103210	973	973	973	973	0
22	20240112	183600	98103210	973	973	973	973	0
23	20240112	183500	98103210	973	973	973	973	0
24	20240112	183400	98103210	973	973	973	973	0
25	20240112	183300	98103210	973	973	973	973	0
26	20240112	183200	98103210	973	973	973	973	0
27	20240112	183100	98103210	973	973	973	973	0
28	20240112	183000	98103210	973	973	973	973	0
29	20240112	182900	98103210	973	973	973	973	0
30	20240112	182800	98103210	973	973	973	973	0
31	20240112	182700	98103210	973	973	973	973	0
32	20240112	182600	98103210	973	973	973	973	524
33	20240112	182500	98103210	973	973	973	973	0
34	20240112	182400	98103210	973	973	973	973	0
35	20240112	182300	98103210	973	973	973	973	0
36	20240112	182200	98103210	973	973	973	973	0
37	20240112	182100	98103210	973	973	973	973	0
38	20240112	182000	98103210	973	973	973	973	0
39	20240112	181900	98103210	973	973	973	973	0
40	20240112	181800	98103210	973	973	973	973	0
41	20240112	181700	98103210	973	973	973	973	0
42	20240112	181600	98103210	973	973	973	973	0
43	20240112	181500	98103210	973	973	973	973	0
44	20240112	181400	98103210	973	973	973	973	0
45	20240112	181300	98103210	973	973	973	973	0
46	20240112	181200	98103210	973	973	973	973	0
47	20240112	181100	98103210	973	973	973	973	0
48	20240112	181000	98103210	973	973	973	973	0
49	20240112	180900	98103210	973	973	973	973	0
50	20240112	180800	98103210	973	973	973	973	0
51	20240112	180700	98103210	973	973	973	973	0
52	20240112	180600	98103210	973	973	973	973	0
53	20240112	180500	98103210	973	973	973	973	0
54	20240112	180400	98103210	973	973	973	973	0
55	20240112	180300	98103210	973	973	973	973	0
56	20240112	180200	98103210	973	973	973	973	0
57	20240112	180100	98103210	973	973	973	973	0
58	20240112	180000	98103210	973	973	973	973	0
59	20240112	175900	98103210	973	973	973	973	0
60	20240112	175800	98103210	973	973	973	973	0
61	20240112	175700	98103210	973	973	973	973	0
62	20240112	175600	98103210	973	973	973	973	524
63	20240112	175500	98103210	973	973	973	973	0
64	20240112	175400	98103210	973	973	973	973	0
65	20240112	175300	98103210	973	973	973	973	0
66	20240112	175200	98103210	973	973	973	973	0
67	20240112	175100	98103210	973	973	973	973	0
68	20240112	175000	98103210	973	973	973	973	0
69	20240112	174900	98103210	973	973	973	973	0
70	20240112	174800	98103210	973	973	973	973	0
71	20240112	174700	98103210	973	973	973	973	0
72	20240112	174600	98103210	973	973	973	973	0
73	20240112	174500	98103210	973	973	973	973	0
74	20240112	174400	98103210	973	973	973	973	0
75	20240112	174300	98103210	973	973	973	973	0
76	20240112	174200	98103210	973	973	973	973	0
77	20240112	174100	98103210	973	973	973	973	0
78	20240112	174000	98103210	973	973	973	973	0
79	20240112	173900	98103210	973	973	973	973	0
80	20240112	173800	98103210	973	973	973	973	0
81	20240112	173700	98103210	973	973	973	973	0
82	20240112	173600	98103210	973	973	973	973	0
83	20240112	173500	98103210	973	973	973	973	0
84	20240112	173400	98103210	973	973	973	973	0
85	20240112	173300	98103210	973	973	973	973	0
86	20240112	173200	98103210	973	973	973	973	0
87	20240112	173100	98103210	973	973	973	973	0
88	20240112	173000	98103210	973	973	973	973	0
89	20240112	172900	98103210	973	973	973	973	0
90	20240112	172800	98103210	973	973	973	973	0
91	20240112	172700	98103210	973	973	973	973	0
92	20240112	172600	98103210	973	973	973	973	524
93	20240112	172500	98103210	973	973	973	973	0
94	20240112	172400	98103210	973	973	973	973	0
95	20240112	172300	98103210	973	973	973	973	0
96	20240112	172200	98103210	973	973	973	973	0
97	20240112	172100	98103210	973	973	973	973	0
98	20240112	172000	98103210	973	973	973	973	0
99	20240112	171900	98103210	973	973	973	973	0
100	20240112	171800	98103210	973	973	973	973	0
101	20240112	171700	98103210	973	973	973	973	0
102	20240112	171600	98103210	973	973	973	973	0
103	20240112	171500	98103210	973	973	973	973	0
104	20240112	171400	98103210	973	973	973	973	0
105	20240112	171300	98103210	973	973	973	973	0
106	20240112	171200	98103210	973	973	973	973	0
107	20240112	171100	98103210	973	973	973	973	0
108	20240112	171000	98103210	973	973	973	973	0
109	20240112	170900	98103210	973	973	973	973	0
110	20240112	170800	98103210	973	973	973	973	0
111	20240112	170700	98103210	973	973	973	973	0
112	20240112	170600	98103210	973	973	973	973	0
113	20240112	170500	98103210	973	973	973	973	0
114	20240112	170400	98103210	973	973	973	973	0
115	20240112	170300	98103210	973	973	973	973	0
116	20240112	170200	98103210	973	973	973	973	0
117	20240112	170100	98103210	973	973	973	973	0
118	20240112	170000	98103210	973	973	973	973	0
119	20240112	165900	98103210	973	973	973	973	0
120	20240112	165800	98103210	973	973	973	973	0
121	20240112	165700	98103210	973	973	973	973	0
122	20240112	165600	98103210	973	973	973	973	524
123	20240112	165500	98103210	973	973	973	973	0
124	20240112	165400	98103210	973	973	973	973	0
125	20240112	165300	98103210	973	973	973	973	0
126	20240112	165200	98103210	973	973	973	973	0
127	20240112	165100	98103210	973	973	973	973	0
128	20240112	165000	98103210	973	973	973	973	0
129	20240112	164900	98103210	973	973	973	973	0
130	20240112	164800	98103210	973	973	973	973	0
131	20240112	164700	98103210	973	973	973	973	0
132	20240112	164600	98103210	973	973	973	973	0
133	20240112	164500	98103210	973	973	973	973	0
134	20240112	164400	98103210	973	973	973	973	0
135	20240112	164300	98103210	973	973	973	973	0
136	20240112	164200	98103210	973	973	973	973	0
137	20240112	164100	98103210	973	973	973	973	0
138	20240112	164000	98103210	973	973	973	973	0
139	20240112	163900	98103210	973	973	973	973	0
140	20240112	163800	98103210	973	973	973	973	0
141	20240112	163700	98103210	973	973	973	973	0
142	20240112	163600	98103210	973	973	973	973	0
143	20240112	163500	98103210	973	973	973	973	0
144	20240112	163400	98103210	973	973	973	973	0
145	20240112	163300	98103210	973	973	973	973	0
146	20240112	163200	98103210	973	973	973	973	0
147	20240112	163100	98103210	973	973	973	973	0
148	20240112	163000	98103210	973	973	973	973	0
149	20240112	162900	98103210	973	973	973	973	0
150	20240112	162800	98103210	973	973	973	973	0
151	20240112	162700	98103210	973	973	973	973	0
152	20240112	162600	98103210	973	973	973	973	524
153	20240112	162500	98103210	973	973	973	973	0
154	20240112	162400	98103210	973	973	973	973	0
155	20240112	162300	98103210	973	973	973	973	0
156	20240112	162200	98103210	973	973	973	973	0
157	20240112	162100	98103210	973	973	973	973	0
158	20240112	162000	98103210	973	973	973	973	0
159	20240112	161900	98103210	973	973	973	973	0
160	20240112	161800	98103210	973	973	973	973	0
161	20240112	161700	98103210	973	973	973	973	0
162	20240112	161600	98103210	973	973	973	973	0
163	20240112	161500	98103210	973	973	973	973	0
164	20240112	161400	98103210	973	973	973	973	0
165	20240112	161300	98103210	973	973	973	973	0
166	20240112	161200	98103210	973	973	973	973	0
167	20240112	161100	98103210	973	973	973	973	0
168	20240112	161000	98103210	973	973	973	973	0
169	20240112	160900	98103210	973	973	973	973	0
170	20240112	160800	98103210	973	973	973	973	0
171	20240112	160700	98103210	973	973	973	973	0
172	20240112	160600	98103210	973	973	973	973	0
173	20240112	160500	98103210	973	973	973	973	0
174	20240112	160400	98103210	973	973	973	973	0
175	20240112	160300	98103210	973	973	973	973	0
176	20240112	160200	98103210	973	973	973	973	0
177	20240112	160100	98103210	973	973	973	973	0
178	20240112	160000	98103210	973	973	973	973	0
179	20240112	155900	98103210	973	973	973	973	0
180	20240112	155800	98103210	973	973	973	973	0
181	20240112	155700	98103210	973	973	973	973	0
182	20240112	155600	98103210	973	973	973	973	524
183	20240112	155500	98103210	973	973	973	973	0
184	20240112	155400	98103210	973	973	973	973	0
185	20240112	155300	98103210	973	973	973	973	0
186	20240112	155200	98103210	973	973	973	973	0
187	20240112	155100	98103210	973	973	973	973	0
188	20240112	155000	98103210	973	973	973	973	0
189	20240112	154900	98103210	973	973	973	973	0
190	20240112	154800	98103210	973	973	973	973	0
191	20240112	154700	98103210	973	973	973	973	0
192	20240112	154600	98103210	973	973	973	973	0
193	20240112	154500	98103210	973	973	973	973	0
194	20240112	154400	98103210	973	973	973	973	0
195	20240112	154300	98103210	973	973	973	973	0
196	20240112	154200	98103210	973	973	973	973	0
197	20240112	154100	98103210	973	973	973	973	0
198	20240112	154000	98103210	973	973	973	973	0
199	20240112	153900	98103210	973	973	973	973	0
200	20240112	153800	98103210	973	973	973	973	0
201	20240112	153700	98103210	973	973	973	973	0
202	20240112	153600	98103210	973	973	973	973	0
203	20240112	153500	98103210	973	973	973	973	0
204	20240112	153400	98103210	973	973	973	973	0
205	20240112	153300	98103210	973	973	973	973	0
206	20240112	153200	98103210	973	973	973	973	0
207	20240112	153100	98103210	973	973	973	973	0
208	20240112	153000	98103210	973	973	973	973	524
209	20240112	152900	97593358	972	972	972	972	0
210	20240112	152800	97593358	972	972	972	972	0
211	20240112	152700	97593358	972	972	972	972	0
212	20240112	152600	97593358	972	972	972	972	0
213	20240112	152500	97593358	972	972	972	972	0
214	20240112	152400	97593358	972	972	972	972	0
215	20240112	152300	97593358	972	972	972	972	0
216	20240112	152200	97593358	972	972	972	972	0
217	20240112	152100	97593358	972	972	972	972	0
218	20240112	152000	97593358	972	972	972	972	0
219	20240112	151900	97593358	972	972	972	972	1
220	20240112	151800	97592386	972	972	972	972	30
221	20240112	151700	97563226	972	972	972	972	0
222	20240112	151600	97563226	972	972	972	972	1
223	20240112	151500	97562254	968	968	968	968	0
224	20240112	151400	97562254	968	968	968	968	0
225	20240112	151300	97562254	968	969	969	968	1000
226	20240112	151200	96593612	969	969	969	969	0
227	20240112	151100	96593612	969	969	969	969	0
228	20240112	151000	96593612	969	973	973	969	34
229	20240112	150900	96560654	973	973	973	973	0
230	20240112	150800	96560654	973	973	973	973	0
231	20240112	150700	96560654	973	973	973	973	0
232	20240112	150600	96560654	973	973	973	973	0
233	20240112	150500	96560654	973	973	973	973	0
234	20240112	150400	96560654	973	973	973	973	1
235	20240112	150300	96559681	969	969	969	969	0
236	20240112	150200	96559681	969	971	971	969	2000
237	20240112	150100	94619881	973	973	973	973	0
238	20240112	150000	94619881	973	973	973	973	0
239	20240112	145900	94619881	973	973	973	973	0
240	20240112	145800	94619881	973	973	973	973	0
241	20240112	145700	94619881	973	973	973	973	0
242	20240112	145600	94619881	973	973	973	973	0
243	20240112	145500	94619881	973	973	973	973	0
244	20240112	145400	94619881	973	973	973	973	0
245	20240112	145300	94619881	973	973	973	973	0
246	20240112	145200	94619881	973	973	973	973	0
247	20240112	145100	94619881	973	973	973	973	0
248	20240112	145000	94619881	973	973	973	973	0
249	20240112	144900	94619881	973	973	973	973	0
250	20240112	144800	94619881	973	973	973	973	0
251	20240112	144700	94619881	973	973	973	973	2000
252	20240112	144600	92673881	973	973	973	973	0
253	20240112	144500	92673881	973	973	973	973	0
254	20240112	144400	92673881	973	973	973	973	0
255	20240112	144300	92673881	973	973	973	973	0
256	20240112	144200	92673881	973	973	973	973	7
257	20240112	144100	92667070	973	973	973	973	0
258	20240112	144000	92667070	973	973	973	973	0
259	20240112	143900	92667070	973	973	973	973	0
260	20240112	143800	92667070	973	973	973	973	0
261	20240112	143700	92667070	973	973	973	973	0
262	20240112	143600	92667070	973	973	973	973	0
263	20240112	143500	92667070	973	973	973	973	0
264	20240112	143400	92667070	973	973	973	973	0
265	20240112	143300	92667070	973	973	973	973	102
266	20240112	143200	92567824	973	973	973	973	1
267	20240112	143100	92566851	969	969	969	969	0
268	20240112	143000	92566851	969	969	969	969	0
269	20240112	142900	92566851	969	969	969	969	0
270	20240112	142800	92566851	969	969	969	969	0
271	20240112	142700	92566851	969	969	969	969	0
272	20240112	142600	92566851	969	969	969	969	0
273	20240112	142500	92566851	969	969	969	969	0
274	20240112	142400	92566851	969	969	969	969	0
275	20240112	142300	92566851	969	969	969	969	0
276	20240112	142200	92566851	969	969	969	969	0
277	20240112	142100	92566851	969	969	969	969	0
278	20240112	142000	92566851	969	969	969	969	0
279	20240112	141900	92566851	969	969	969	969	1000
280	20240112	141800	91597851	969	969	969	969	0
281	20240112	141700	91597851	969	969	969	969	0
282	20240112	141600	91597851	969	969	969	969	0
283	20240112	141500	91597851	969	969	969	969	0
284	20240112	141400	91597851	969	969	969	969	25
285	20240112	141300	91573626	969	969	969	969	0
286	20240112	141200	91573626	969	973	973	969	1696
287	20240112	141100	89926993	973	973	973	973	0
288	20240112	141000	89926993	973	973	973	973	0
289	20240112	140900	89926993	973	973	973	973	0
290	20240112	140800	89926993	973	973	973	973	0
291	20240112	140700	89926993	973	973	973	973	0
292	20240112	140600	89926993	973	973	973	973	0
293	20240112	140500	89926993	973	973	973	973	60
294	20240112	140400	89868613	973	973	973	973	513
295	20240112	140300	89369464	973	973	973	973	0
296	20240112	140200	89369464	973	973	973	973	0
297	20240112	140100	89369464	973	973	973	973	0
298	20240112	140000	89369464	973	973	973	973	400
299	20240112	135900	88980264	979	979	979	979	100
300	20240112	135800	88882364	979	979	979	979	100
301	20240112	135700	88784464	979	979	979	979	100
302	20240112	135600	88686564	979	979	979	979	100
303	20240112	135500	88588664	979	979	979	979	100
304	20240112	135400	88490764	979	979	979	979	100
305	20240112	135300	88392864	979	979	979	979	100
306	20240112	135200	88294964	979	979	979	979	100
307	20240112	135100	88197064	979	978	979	978	200
308	20240112	135000	88001314	979	979	979	979	200
309	20240112	134900	87805514	979	978	979	978	904
310	20240112	134800	86920501	973	973	973	973	0
311	20240112	134700	86920501	973	973	973	973	0
312	20240112	134600	86920501	973	973	973	973	0
313	20240112	134500	86920501	973	973	973	973	0
314	20240112	134400	86920501	973	973	973	973	0
315	20240112	134300	86920501	973	973	973	973	0
316	20240112	134200	86920501	973	973	973	973	0
317	20240112	134100	86920501	973	973	973	973	0
318	20240112	134000	86920501	973	973	973	973	0
319	20240112	133900	86920501	973	973	973	973	400
320	20240112	133800	86531301	979	979	979	979	100
321	20240112	133700	86433401	979	979	979	979	100
322	20240112	133600	86335501	979	979	979	979	100
323	20240112	133500	86237601	979	979	979	979	200
324	20240112	133400	86041801	979	979	979	979	100
325	20240112	133300	85943901	979	979	979	979	101
326	20240112	133200	85845022	973	974	974	973	167
327	20240112	133100	85682372	979	979	979	979	108
328	20240112	133000	85576640	979	979	979	979	100
329	20240112	132900	85478740	979	978	979	978	100
330	20240112	132800	85380841	979	977	979	977	100
331	20240112	132700	85282949	979	977	979	977	112
332	20240112	132600	85173319	978	977	978	977	100
333	20240112	132500	85075527	979	978	979	978	100
334	20240112	132400	84977630	979	977	979	977	100
335	20240112	132300	84879746	979	978	979	978	100
336	20240112	132200	84781849	979	978	979	978	100
337	20240112	132100	84683957	979	977	979	977	100
338	20240112	132000	84586120	979	978	979	978	100
339	20240112	131900	84488229	979	973	979	973	150
340	20240112	131800	84341633	979	979	979	979	106
341	20240112	131700	84237859	979	979	979	979	1502
342	20240112	131600	82767401	980	979	980	979	4201
343	20240112	131500	78654483	979	979	979	979	4553
344	20240112	131400	74197096	979	978	979	978	6640
345	20240112	131300	67699279	974	975	975	974	1427
346	20240112	131200	66308454	974	974	974	974	0
347	20240112	131100	66308454	974	974	974	974	223
348	20240112	131000	66091252	975	975	975	975	100
349	20240112	130900	65993752	975	975	975	975	100
350	20240112	130800	65896252	975	975	975	975	100
351	20240112	130700	65798752	975	975	975	975	337
352	20240112	130600	65470177	978	978	978	978	100
353	20240112	130500	65372377	978	978	978	978	100
354	20240112	130400	65274577	978	978	978	978	100
355	20240112	130300	65176777	979	978	979	978	100
356	20240112	130200	65078884	979	979	979	979	110
357	20240112	130100	64971194	980	980	980	980	100
358	20240112	130000	64873194	980	979	980	979	103
359	20240112	125900	64772354	979	979	979	979	100
360	20240112	125800	64674454	979	979	979	979	3480
361	20240112	125700	61267534	979	979	979	979	100
362	20240112	125600	61169634	979	979	979	979	100
363	20240112	125500	61071734	979	979	979	979	100
364	20240112	125400	60973834	979	979	979	979	100
365	20240112	125300	60875934	979	979	979	979	100
366	20240112	125200	60778034	979	979	979	979	100
367	20240112	125100	60680134	979	979	979	978	102
368	20240112	125000	60580376	978	979	979	978	102
369	20240112	124900	60480520	979	979	979	979	190
370	20240112	124800	60294510	979	979	979	979	100
371	20240112	124700	60196610	979	979	979	979	100
372	20240112	124600	60098710	979	979	979	979	100
373	20240112	124500	60000810	979	979	979	979	100
374	20240112	124400	59902910	979	979	979	979	100
375	20240112	124300	59805010	979	979	979	979	3114
376	20240112	124200	56756404	979	979	979	979	100
377	20240112	124100	56658504	979	979	979	979	100
378	20240112	124000	56560604	979	978	979	978	100
379	20240112	123900	56462705	979	979	979	979	100
380	20240112	123800	56364805	979	979	979	979	100
381	20240112	123700	56266905	979	979	979	979	100
382	20240112	123600	56169005	979	979	979	979	100
383	20240112	123500	56071105	979	975	979	975	208
384	20240112	123400	55867901	979	979	979	979	100
385	20240112	123300	55770001	979	979	979	979	100
386	20240112	123200	55672101	979	979	979	979	100
387	20240112	123100	55574201	979	979	979	979	110
388	20240112	123000	55466511	980	979	980	979	101
389	20240112	122900	55367631	979	979	979	979	100
390	20240112	122800	55269731	979	979	979	979	100
391	20240112	122700	55171831	979	979	979	979	100
392	20240112	122600	55073931	979	979	979	979	100
393	20240112	122500	54976031	980	980	980	980	100
394	20240112	122400	54878031	980	977	980	975	306
395	20240112	122300	54579161	977	977	977	977	0
396	20240112	122200	54579161	977	977	977	977	100
397	20240112	122100	54481461	977	980	980	977	149
398	20240112	122000	54335588	980	980	980	980	100
399	20240112	121900	54237588	980	980	980	980	100
400	20240112	121800	54139588	980	980	980	980	100
401	20240112	121700	54041588	980	980	980	980	100
402	20240112	121600	53943588	980	980	980	980	100
403	20240112	121500	53845588	980	980	980	980	106
404	20240112	121400	53741708	980	980	980	980	101
405	20240112	121300	53642728	978	978	978	978	100
406	20240112	121200	53544928	978	980	980	978	410
407	20240112	121100	53143748	980	980	980	980	100
408	20240112	121000	53045748	980	980	980	980	100
409	20240112	120900	52947748	980	980	980	980	100
410	20240112	120800	52849748	980	980	980	980	100
411	20240112	120700	52751748	980	980	980	980	100
412	20240112	120600	52653748	980	980	980	980	100
413	20240112	120500	52555748	981	981	981	981	100
414	20240112	120400	52457648	982	982	982	982	101
415	20240112	120300	52358466	981	981	981	981	100
416	20240112	120200	52260366	981	981	981	981	100
417	20240112	120100	52162266	981	981	981	981	100
418	20240112	120000	52064166	982	982	982	982	100
419	20240112	115900	51965966	982	982	982	982	100
420	20240112	115800	51867766	982	982	982	982	100
421	20240112	115700	51769566	982	982	982	982	1362
422	20240112	115600	50432082	982	982	982	982	100
423	20240112	115500	50333882	982	982	982	982	100
424	20240112	115400	50235682	982	982	982	982	100
425	20240112	115300	50137482	982	982	982	982	100
426	20240112	115200	50039282	982	981	982	981	100
427	20240112	115100	49941106	982	982	982	982	100
428	20240112	115000	49842906	982	982	982	982	100
429	20240112	114900	49744706	982	982	982	982	100
430	20240112	114800	49646506	982	982	982	982	100
431	20240112	114700	49548306	982	982	982	982	100
432	20240112	114600	49450106	982	982	982	982	100
433	20240112	114500	49351906	982	982	982	982	100
434	20240112	114400	49253706	982	982	982	982	100
435	20240112	114300	49155506	982	982	982	982	100
436	20240112	114200	49057306	982	982	982	982	100
437	20240112	114100	48959106	982	982	982	982	100
438	20240112	114000	48860906	982	982	982	982	200
439	20240112	113900	48664506	982	981	982	981	200
440	20240112	113800	48468157	982	981	982	981	1501
441	20240112	113700	46995675	981	981	981	981	1
442	20240112	113600	46994694	975	975	975	975	0
443	20240112	113500	46994694	975	975	975	975	0
444	20240112	113400	46994694	975	975	975	975	0
445	20240112	113300	46994694	975	975	975	975	0
446	20240112	113200	46994694	975	975	975	975	0
447	20240112	113100	46994694	975	975	975	975	0
448	20240112	113000	46994694	975	975	975	975	0
449	20240112	112900	46994694	975	975	975	975	0
450	20240112	112800	46994694	975	975	975	975	0
451	20240112	112700	46994694	975	975	975	975	0
452	20240112	112600	46994694	975	975	975	975	0
453	20240112	112500	46994694	975	975	975	975	0
454	20240112	112400	46994694	975	975	975	975	0
455	20240112	112300	46994694	975	975	975	975	0
456	20240112	112200	46994694	975	975	975	975	0
457	20240112	112100	46994694	975	982	982	975	1100
458	20240112	112000	45921494	982	982	982	982	200
459	20240112	111900	45725094	982	982	982	982	130
460	20240112	111800	45597434	982	982	982	982	100
461	20240112	111700	45499234	982	982	982	982	100
462	20240112	111600	45401034	982	982	982	982	100
463	20240112	111500	45302834	983	982	983	982	454
464	20240112	111400	44856752	982	980	982	980	8286
465	20240112	111300	36736270	980	979	980	979	2344
466	20240112	111200	34441394	979	979	979	979	200
467	20240112	111100	34245594	979	979	979	979	100
468	20240112	111000	34147694	979	979	979	979	100
469	20240112	110900	34049794	979	979	979	979	100
470	20240112	110800	33951894	979	979	979	979	200
471	20240112	110700	33756094	979	979	979	979	158
472	20240112	110600	33601412	979	979	979	979	101
473	20240112	110500	33502533	979	976	979	976	36
474	20240112	110400	33467364	975	975	975	975	340
475	20240112	110300	33135864	975	975	975	975	0
476	20240112	110200	33135864	975	975	975	975	2
477	20240112	110100	33133914	975	975	975	975	700
478	20240112	110000	32451414	975	975	975	975	298
479	20240112	105900	32160864	975	975	975	975	100
480	20240112	105800	32063364	974	974	974	974	0
481	20240112	105700	32063364	974	974	974	974	5
482	20240112	105600	32058494	974	973	974	973	102
483	20240112	105500	31959148	973	973	973	973	4300
484	20240112	105400	27775248	973	973	973	972	960
485	20240112	105300	26841268	973	972	973	972	298
486	20240112	105200	26551512	972	972	972	972	100
487	20240112	105100	26454312	971	971	971	971	0
488	20240112	105000	26454312	971	971	971	971	0
489	20240112	104900	26454312	971	971	971	971	0
490	20240112	104800	26454312	971	971	971	971	0
491	20240112	104700	26454312	971	971	971	971	0
492	20240112	104600	26454312	971	971	971	971	0
493	20240112	104500	26454312	971	971	971	971	0
494	20240112	104400	26454312	971	971	971	971	10
495	20240112	104300	26444602	971	971	971	971	32
496	20240112	104200	26413530	971	971	971	971	200
497	20240112	104100	26219330	971	971	971	971	200
498	20240112	104000	26025130	972	972	972	972	1383
499	20240112	103900	24680854	969	969	969	969	0
500	20240112	103800	24680854	969	970	972	969	31
501	20240112	103700	24650782	969	969	969	969	0
502	20240112	103600	24650782	969	969	969	969	0
503	20240112	103500	24650782	969	969	969	969	0
504	20240112	103400	24650782	969	969	969	969	0
505	20240112	103300	24650782	969	969	969	969	0
506	20240112	103200	24650782	969	969	969	969	0
507	20240112	103100	24650782	969	969	969	969	10
508	20240112	103000	24641092	969	969	969	969	5010
509	20240112	102900	19786402	967	967	968	967	930
510	20240112	102800	18886972	966	966	966	966	0
511	20240112	102700	18886972	966	966	966	966	0
512	20240112	102600	18886972	966	966	966	966	0
513	20240112	102500	18886972	966	966	966	966	0
514	20240112	102400	18886972	966	966	966	966	0
515	20240112	102300	18886972	966	966	966	966	9
516	20240112	102200	18878278	966	966	966	966	1
517	20240112	102100	18877312	965	965	965	965	0
518	20240112	102000	18877312	965	965	965	965	141
519	20240112	101900	18741247	965	965	965	965	3
520	20240112	101800	18738352	965	964	965	964	55
521	20240112	101700	18685327	962	962	962	962	0
522	20240112	101600	18685327	962	964	964	962	1329
523	20240112	101500	17404628	964	964	964	964	1
524	20240112	101400	17403664	961	961	961	961	0
525	20240112	101300	17403664	961	961	961	961	0
526	20240112	101200	17403664	961	961	961	961	0
527	20240112	101100	17403664	961	961	961	961	0
528	20240112	101000	17403664	961	961	961	961	0
529	20240112	100900	17403664	961	961	961	961	0
530	20240112	100800	17403664	961	961	961	961	0
531	20240112	100700	17403664	961	961	961	961	0
532	20240112	100600	17403664	961	961	961	961	0
533	20240112	100500	17403664	961	961	961	961	0
534	20240112	100400	17403664	961	961	961	961	5
535	20240112	100300	17398859	961	965	965	961	2400
536	20240112	100200	15086188	965	965	965	965	0
537	20240112	100100	15086188	965	965	965	965	100
538	20240112	100000	14989688	965	965	965	965	0
539	20240112	095900	14989688	965	965	965	965	0
540	20240112	095800	14989688	965	965	965	965	0
541	20240112	095700	14989688	965	965	965	965	0
542	20240112	095600	14989688	965	965	965	965	0
543	20240112	095500	14989688	965	965	965	965	100
544	20240112	095400	14893188	965	965	965	965	100
545	20240112	095300	14796688	965	967	967	965	607
546	20240112	095200	14210733	967	967	967	967	100
547	20240112	095100	14114033	967	967	967	967	100
548	20240112	095000	14017333	967	967	967	967	100
549	20240112	094900	13920633	967	967	967	967	100
550	20240112	094800	13823933	967	967	967	967	200
551	20240112	094700	13630533	967	967	967	967	100
552	20240112	094600	13533833	967	967	967	967	220
553	20240112	094500	13321093	967	967	967	967	11
554	20240112	094400	13310456	966	967	967	966	754
555	20240112	094300	12581349	969	969	969	969	180
556	20240112	094200	12406929	969	969	969	969	20
557	20240112	094100	12387549	969	969	969	969	100
558	20240112	094000	12290649	969	969	970	969	150
559	20240112	093900	12145297	969	970	972	969	219
560	20240112	093800	11932853	970	969	970	969	61
561	20240112	093700	11873738	969	969	969	969	200
562	20240112	093600	11679938	969	969	969	969	500
563	20240112	093500	11195438	969	968	969	968	11
564	20240112	093400	11184789	967	967	967	967	400
565	20240112	093300	10797989	964	964	964	964	0
566	20240112	093200	10797989	964	964	964	964	400
567	20240112	093100	10412389	963	963	963	963	0
568	20240112	093000	10412389	963	963	963	963	0
569	20240112	092900	10412389	963	963	963	963	0
570	20240112	092800	10412389	963	967	967	963	6971
571	20240112	092700	3688452	969	969	969	969	348
572	20240112	092600	3351240	969	969	969	969	100
573	20240112	092500	3254340	969	969	969	969	1
574	20240112	092400	3253371	971	971	971	971	499
575	20240112	092300	2768842	970	970	970	970	0
576	20240112	092200	2768842	970	970	970	970	0
577	20240112	092100	2768842	970	970	970	970	1
578	20240112	092000	2767872	969	969	969	969	200
579	20240112	091900	2574072	972	972	972	972	0
580	20240112	091800	2574072	972	972	972	972	0
581	20240112	091700	2574072	972	972	972	972	0
582	20240112	091600	2574072	972	972	972	972	0
583	20240112	091500	2574072	972	972	972	972	0
584	20240112	091400	2574072	972	972	972	972	137
585	20240112	091300	2440908	972	972	972	972	83
586	20240112	091200	2360232	969	969	969	969	401
587	20240112	091100	1971663	970	970	970	970	0
588	20240112	091000	1971663	970	970	970	970	0
589	20240112	090900	1971663	970	968	970	968	1088
590	20240112	090800	917703	973	973	973	973	0
591	20240112	090700	917703	973	973	973	973	2
592	20240112	090600	915757	973	973	973	973	0
593	20240112	090500	915757	973	973	973	973	0
594	20240112	090400	915757	973	970	973	970	31
595	20240112	090300	885654	965	965	965	965	0
596	20240112	090200	885654	965	965	965	965	0
597	20240112	090100	885654	965	965	965	965	10
598	20240112	090000	876004	963	973	973	963	905