KissMeData/011370/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	185700	115101578	969	969	969	969	1044
3	20240108	185600	115101578	969	969	969	969	0
4	20240108	185500	115101578	969	969	969	969	0
5	20240108	185400	115101578	969	969	969	969	0
6	20240108	185300	115101578	969	969	969	969	0
7	20240108	185200	115101578	969	969	969	969	0
8	20240108	185100	115101578	969	969	969	969	0
9	20240108	185000	115101578	969	969	969	969	0
10	20240108	184900	115101578	969	969	969	969	0
11	20240108	184800	115101578	969	969	969	969	0
12	20240108	184700	115101578	969	969	969	969	0
13	20240108	184600	115101578	969	969	969	969	0
14	20240108	184500	115101578	969	969	969	969	0
15	20240108	184400	115101578	969	969	969	969	0
16	20240108	184300	115101578	969	969	969	969	0
17	20240108	184200	115101578	969	969	969	969	0
18	20240108	184100	115101578	969	969	969	969	0
19	20240108	184000	115101578	969	969	969	969	0
20	20240108	183900	115101578	969	969	969	969	0
21	20240108	183800	115101578	969	969	969	969	0
22	20240108	183700	115101578	969	969	969	969	0
23	20240108	183600	115101578	969	969	969	969	0
24	20240108	183500	115101578	969	969	969	969	0
25	20240108	183400	115101578	969	969	969	969	0
26	20240108	183300	115101578	969	969	969	969	0
27	20240108	183200	115101578	969	969	969	969	0
28	20240108	183100	115101578	969	969	969	969	0
29	20240108	183000	115101578	969	969	969	969	0
30	20240108	182900	115101578	969	969	969	969	0
31	20240108	182800	115101578	969	969	969	969	0
32	20240108	182700	115101578	969	969	969	969	1044
33	20240108	182600	115101578	969	969	969	969	0
34	20240108	182500	115101578	969	969	969	969	0
35	20240108	182400	115101578	969	969	969	969	0
36	20240108	182300	115101578	969	969	969	969	0
37	20240108	182200	115101578	969	969	969	969	0
38	20240108	182100	115101578	969	969	969	969	0
39	20240108	182000	115101578	969	969	969	969	0
40	20240108	181900	115101578	969	969	969	969	0
41	20240108	181800	115101578	969	969	969	969	0
42	20240108	181700	115101578	969	969	969	969	0
43	20240108	181600	115101578	969	969	969	969	0
44	20240108	181500	115101578	969	969	969	969	0
45	20240108	181400	115101578	969	969	969	969	0
46	20240108	181300	115101578	969	969	969	969	0
47	20240108	181200	115101578	969	969	969	969	0
48	20240108	181100	115101578	969	969	969	969	0
49	20240108	181000	115101578	969	969	969	969	0
50	20240108	180900	115101578	969	969	969	969	0
51	20240108	180800	115101578	969	969	969	969	0
52	20240108	180700	115101578	969	969	969	969	0
53	20240108	180600	115101578	969	969	969	969	0
54	20240108	180500	115101578	969	969	969	969	0
55	20240108	180400	115101578	969	969	969	969	0
56	20240108	180300	115101578	969	969	969	969	0
57	20240108	180200	115101578	969	969	969	969	0
58	20240108	180100	115101578	969	969	969	969	0
59	20240108	180000	115101578	969	969	969	969	0
60	20240108	175900	115101578	969	969	969	969	0
61	20240108	175800	115101578	969	969	969	969	0
62	20240108	175700	115101578	969	969	969	969	1044
63	20240108	175600	115101578	969	969	969	969	0
64	20240108	175500	115101578	969	969	969	969	0
65	20240108	175400	115101578	969	969	969	969	0
66	20240108	175300	115101578	969	969	969	969	0
67	20240108	175200	115101578	969	969	969	969	0
68	20240108	175100	115101578	969	969	969	969	0
69	20240108	175000	115101578	969	969	969	969	0
70	20240108	174900	115101578	969	969	969	969	0
71	20240108	174800	115101578	969	969	969	969	0
72	20240108	174700	115101578	969	969	969	969	0
73	20240108	174600	115101578	969	969	969	969	0
74	20240108	174500	115101578	969	969	969	969	0
75	20240108	174400	115101578	969	969	969	969	0
76	20240108	174300	115101578	969	969	969	969	0
77	20240108	174200	115101578	969	969	969	969	0
78	20240108	174100	115101578	969	969	969	969	0
79	20240108	174000	115101578	969	969	969	969	0
80	20240108	173900	115101578	969	969	969	969	0
81	20240108	173800	115101578	969	969	969	969	0
82	20240108	173700	115101578	969	969	969	969	0
83	20240108	173600	115101578	969	969	969	969	0
84	20240108	173500	115101578	969	969	969	969	0
85	20240108	173400	115101578	969	969	969	969	0
86	20240108	173300	115101578	969	969	969	969	0
87	20240108	173200	115101578	969	969	969	969	0
88	20240108	173100	115101578	969	969	969	969	0
89	20240108	173000	115101578	969	969	969	969	0
90	20240108	172900	115101578	969	969	969	969	0
91	20240108	172800	115101578	969	969	969	969	0
92	20240108	172700	115101578	969	969	969	969	1044
93	20240108	172600	115101578	969	969	969	969	0
94	20240108	172500	115101578	969	969	969	969	0
95	20240108	172400	115101578	969	969	969	969	0
96	20240108	172300	115101578	969	969	969	969	0
97	20240108	172200	115101578	969	969	969	969	0
98	20240108	172100	115101578	969	969	969	969	0
99	20240108	172000	115101578	969	969	969	969	0
100	20240108	171900	115101578	969	969	969	969	0
101	20240108	171800	115101578	969	969	969	969	0
102	20240108	171700	115101578	969	969	969	969	0
103	20240108	171600	115101578	969	969	969	969	0
104	20240108	171500	115101578	969	969	969	969	0
105	20240108	171400	115101578	969	969	969	969	0
106	20240108	171300	115101578	969	969	969	969	0
107	20240108	171200	115101578	969	969	969	969	0
108	20240108	171100	115101578	969	969	969	969	0
109	20240108	171000	115101578	969	969	969	969	0
110	20240108	170900	115101578	969	969	969	969	0
111	20240108	170800	115101578	969	969	969	969	0
112	20240108	170700	115101578	969	969	969	969	0
113	20240108	170600	115101578	969	969	969	969	0
114	20240108	170500	115101578	969	969	969	969	0
115	20240108	170400	115101578	969	969	969	969	0
116	20240108	170300	115101578	969	969	969	969	0
117	20240108	170200	115101578	969	969	969	969	0
118	20240108	170100	115101578	969	969	969	969	0
119	20240108	170000	115101578	969	969	969	969	0
120	20240108	165900	115101578	969	969	969	969	0
121	20240108	165800	115101578	969	969	969	969	0
122	20240108	165700	115101578	969	969	969	969	1044
123	20240108	165600	115101578	969	969	969	969	0
124	20240108	165500	115101578	969	969	969	969	0
125	20240108	165400	115101578	969	969	969	969	0
126	20240108	165300	115101578	969	969	969	969	0
127	20240108	165200	115101578	969	969	969	969	0
128	20240108	165100	115101578	969	969	969	969	0
129	20240108	165000	115101578	969	969	969	969	0
130	20240108	164900	115101578	969	969	969	969	0
131	20240108	164800	115101578	969	969	969	969	0
132	20240108	164700	115101578	969	969	969	969	0
133	20240108	164600	115101578	969	969	969	969	0
134	20240108	164500	115101578	969	969	969	969	0
135	20240108	164400	115101578	969	969	969	969	0
136	20240108	164300	115101578	969	969	969	969	0
137	20240108	164200	115101578	969	969	969	969	0
138	20240108	164100	115101578	969	969	969	969	0
139	20240108	164000	115101578	969	969	969	969	0
140	20240108	163900	115101578	969	969	969	969	0
141	20240108	163800	115101578	969	969	969	969	0
142	20240108	163700	115101578	969	969	969	969	0
143	20240108	163600	115101578	969	969	969	969	0
144	20240108	163500	115101578	969	969	969	969	0
145	20240108	163400	115101578	969	969	969	969	0
146	20240108	163300	115101578	969	969	969	969	0
147	20240108	163200	115101578	969	969	969	969	0
148	20240108	163100	115101578	969	969	969	969	0
149	20240108	163000	115101578	969	969	969	969	0
150	20240108	162900	115101578	969	969	969	969	0
151	20240108	162800	115101578	969	969	969	969	0
152	20240108	162700	115101578	969	969	969	969	1044
153	20240108	162600	115101578	969	969	969	969	0
154	20240108	162500	115101578	969	969	969	969	0
155	20240108	162400	115101578	969	969	969	969	0
156	20240108	162300	115101578	969	969	969	969	0
157	20240108	162200	115101578	969	969	969	969	0
158	20240108	162100	115101578	969	969	969	969	0
159	20240108	162000	115101578	969	969	969	969	0
160	20240108	161900	115101578	969	969	969	969	0
161	20240108	161800	115101578	969	969	969	969	0
162	20240108	161700	115101578	969	969	969	969	0
163	20240108	161600	115101578	969	969	969	969	0
164	20240108	161500	115101578	969	969	969	969	0
165	20240108	161400	115101578	969	969	969	969	0
166	20240108	161300	115101578	969	969	969	969	0
167	20240108	161200	115101578	969	969	969	969	0
168	20240108	161100	115101578	969	969	969	969	0
169	20240108	161000	115101578	969	969	969	969	0
170	20240108	160900	115101578	969	969	969	969	0
171	20240108	160800	115101578	969	969	969	969	0
172	20240108	160700	115101578	969	969	969	969	0
173	20240108	160600	115101578	969	969	969	969	0
174	20240108	160500	115101578	969	969	969	969	0
175	20240108	160400	115101578	969	969	969	969	0
176	20240108	160300	115101578	969	969	969	969	0
177	20240108	160200	115101578	969	969	969	969	0
178	20240108	160100	115101578	969	969	969	969	0
179	20240108	160000	115101578	969	969	969	969	0
180	20240108	155900	115101578	969	969	969	969	0
181	20240108	155800	115101578	969	969	969	969	0
182	20240108	155700	115101578	969	969	969	969	1044
183	20240108	155600	115101578	969	969	969	969	0
184	20240108	155500	115101578	969	969	969	969	0
185	20240108	155400	115101578	969	969	969	969	0
186	20240108	155300	115101578	969	969	969	969	0
187	20240108	155200	115101578	969	969	969	969	0
188	20240108	155100	115101578	969	969	969	969	0
189	20240108	155000	115101578	969	969	969	969	0
190	20240108	154900	115101578	969	969	969	969	0
191	20240108	154800	115101578	969	969	969	969	0
192	20240108	154700	115101578	969	969	969	969	0
193	20240108	154600	115101578	969	969	969	969	0
194	20240108	154500	115101578	969	969	969	969	0
195	20240108	154400	115101578	969	969	969	969	0
196	20240108	154300	115101578	969	969	969	969	0
197	20240108	154200	115101578	969	969	969	969	0
198	20240108	154100	115101578	969	969	969	969	0
199	20240108	154000	115101578	969	969	969	969	0
200	20240108	153900	115101578	969	969	969	969	0
201	20240108	153800	115101578	969	969	969	969	0
202	20240108	153700	115101578	969	969	969	969	0
203	20240108	153600	115101578	969	969	969	969	0
204	20240108	153500	115101578	969	969	969	969	0
205	20240108	153400	115101578	969	969	969	969	0
206	20240108	153300	115101578	969	969	969	969	0
207	20240108	153200	115101578	969	969	969	969	0
208	20240108	153100	115101578	969	969	969	969	0
209	20240108	153000	115101578	969	969	969	969	1044
210	20240108	152900	114089942	969	969	969	969	0
211	20240108	152800	114089942	969	969	969	969	0
212	20240108	152700	114089942	969	969	969	969	0
213	20240108	152600	114089942	969	969	969	969	0
214	20240108	152500	114089942	969	969	969	969	0
215	20240108	152400	114089942	969	969	969	969	0
216	20240108	152300	114089942	969	969	969	969	0
217	20240108	152200	114089942	969	969	969	969	0
218	20240108	152100	114089942	969	969	969	969	0
219	20240108	152000	114089942	969	969	969	969	0
220	20240108	151900	114089942	969	965	969	965	307
221	20240108	151800	113793683	965	965	965	965	45
222	20240108	151700	113750258	969	969	969	969	5
223	20240108	151600	113745413	969	969	969	969	0
224	20240108	151500	113745413	969	969	969	969	0
225	20240108	151400	113745413	969	969	969	969	5
226	20240108	151300	113740568	969	969	969	969	0
227	20240108	151200	113740568	969	969	969	969	1
228	20240108	151100	113739599	964	964	964	964	284
229	20240108	151000	113465823	969	969	969	969	1
230	20240108	150900	113464854	964	964	964	964	0
231	20240108	150800	113464854	964	964	964	964	0
232	20240108	150700	113464854	964	966	966	964	3599
233	20240108	150600	109991967	969	969	969	969	0
234	20240108	150500	109991967	969	969	969	969	0
235	20240108	150400	109991967	969	969	969	969	0
236	20240108	150300	109991967	969	969	969	969	1
237	20240108	150200	109990998	966	966	966	966	0
238	20240108	150100	109990998	966	966	966	966	11
239	20240108	150000	109980372	966	967	967	966	297
240	20240108	145900	109693183	969	969	969	969	1
241	20240108	145800	109692214	969	969	969	969	0
242	20240108	145700	109692214	969	969	969	969	0
243	20240108	145600	109692214	969	969	969	969	8
244	20240108	145500	109684462	965	965	965	965	0
245	20240108	145400	109684462	965	965	965	965	0
246	20240108	145300	109684462	965	965	965	965	0
247	20240108	145200	109684462	965	965	965	965	0
248	20240108	145100	109684462	965	965	965	965	0
249	20240108	145000	109684462	965	965	965	965	0
250	20240108	144900	109684462	965	965	965	965	0
251	20240108	144800	109684462	965	965	965	965	0
252	20240108	144700	109684462	965	965	965	965	0
253	20240108	144600	109684462	965	965	965	965	0
254	20240108	144500	109684462	965	965	965	965	0
255	20240108	144400	109684462	965	965	965	965	0
256	20240108	144300	109684462	965	966	966	965	3462
257	20240108	144200	106343581	965	965	965	965	0
258	20240108	144100	106343581	965	965	965	965	0
259	20240108	144000	106343581	965	965	965	965	0
260	20240108	143900	106343581	965	965	965	965	1
261	20240108	143800	106342616	965	965	965	965	51
262	20240108	143700	106293401	965	965	965	965	0
263	20240108	143600	106293401	965	965	965	965	1
264	20240108	143500	106292436	965	965	965	965	36
265	20240108	143400	106257696	966	966	966	966	0
266	20240108	143300	106257696	966	966	966	966	839
267	20240108	143200	105447222	967	967	967	967	0
268	20240108	143100	105447222	967	967	967	967	0
269	20240108	143000	105447222	967	967	967	967	3925
270	20240108	142900	101651747	967	967	967	967	500
271	20240108	142800	101168247	966	966	966	966	6
272	20240108	142700	101162451	966	966	966	966	0
273	20240108	142600	101162451	966	966	966	966	0
274	20240108	142500	101162451	966	966	966	966	0
275	20240108	142400	101162451	966	966	966	966	146
276	20240108	142300	101021415	967	967	967	967	100
277	20240108	142200	100924715	967	969	969	967	2617
278	20240108	142100	98392450	970	970	970	970	102
279	20240108	142000	98293510	970	970	970	970	100
280	20240108	141900	98196510	970	970	970	970	100
281	20240108	141800	98099510	970	970	970	970	300
282	20240108	141700	97808510	970	970	970	970	100
283	20240108	141600	97711510	970	970	970	970	100
284	20240108	141500	97614510	970	970	970	970	100
285	20240108	141400	97517510	970	970	970	970	100
286	20240108	141300	97420510	970	970	970	970	100
287	20240108	141200	97323510	970	970	970	970	100
288	20240108	141100	97226510	970	970	970	970	100
289	20240108	141000	97129510	970	970	970	970	210
290	20240108	140900	96925810	970	970	970	970	100
291	20240108	140800	96828810	970	970	970	970	100
292	20240108	140700	96731810	970	970	970	970	100
293	20240108	140600	96634810	970	970	970	970	400
294	20240108	140500	96246810	970	970	970	970	100
295	20240108	140400	96149810	970	970	970	970	100
296	20240108	140300	96052810	970	970	970	970	100
297	20240108	140200	95955810	970	970	970	970	285
298	20240108	140100	95679360	972	972	972	972	100
299	20240108	140000	95582160	973	973	973	973	100
300	20240108	135900	95484860	973	973	973	973	100
301	20240108	135800	95387560	973	973	973	973	100
302	20240108	135700	95290260	973	973	973	973	100
303	20240108	135600	95192960	973	973	973	973	101
304	20240108	135500	95094687	972	972	972	972	200
305	20240108	135400	94900287	972	972	972	972	100
306	20240108	135300	94803087	972	972	972	972	100
307	20240108	135200	94705887	972	972	972	972	109
308	20240108	135100	94599939	972	969	972	969	149
309	20240108	135000	94455231	973	972	973	972	100
310	20240108	134900	94357942	973	972	973	972	100
311	20240108	134800	94260664	973	971	973	971	200
312	20240108	134700	94066080	973	972	973	972	200
313	20240108	134600	93871495	973	972	973	972	442
314	20240108	134500	93441470	969	969	969	969	0
315	20240108	134400	93441470	969	969	969	969	0
316	20240108	134300	93441470	969	969	969	969	0
317	20240108	134200	93441470	969	969	969	969	0
318	20240108	134100	93441470	969	969	969	969	0
319	20240108	134000	93441470	969	970	970	969	717
320	20240108	133900	92746035	970	970	970	970	0
321	20240108	133800	92746035	970	970	970	970	0
322	20240108	133700	92746035	970	970	970	970	338
323	20240108	133600	92418175	973	973	973	973	100
324	20240108	133500	92320875	973	973	973	973	600
325	20240108	133400	91737075	973	973	973	973	100
326	20240108	133300	91639775	973	973	973	973	100
327	20240108	133200	91542475	973	973	973	973	600
328	20240108	133100	90958675	973	972	973	972	1100
329	20240108	133000	89888382	973	973	973	973	100
330	20240108	132900	89791082	973	973	973	973	110
331	20240108	132800	89684052	973	973	973	973	300
332	20240108	132700	89392152	973	973	973	973	100
333	20240108	132600	89294852	974	974	974	974	1303
334	20240108	132500	88025730	974	974	974	974	4
335	20240108	132400	88021834	973	972	973	972	8
336	20240108	132300	88014054	971	971	971	971	0
337	20240108	132200	88014054	971	971	971	971	0
338	20240108	132100	88014054	971	971	971	971	147
339	20240108	132000	87871317	971	971	971	971	128
340	20240108	131900	87747029	971	971	971	971	102
341	20240108	131800	87647987	970	970	970	970	0
342	20240108	131700	87647987	970	970	971	970	3183
343	20240108	131600	84557367	971	970	971	970	100
344	20240108	131500	84460299	971	970	971	970	199
345	20240108	131400	84267080	971	970	971	970	200
346	20240108	131300	84072920	971	968	971	968	475
347	20240108	131200	83611889	968	957	968	957	616
348	20240108	131100	83020201	950	968	968	950	20000
349	20240108	131000	63790051	967	970	970	967	4500
350	20240108	130900	59433709	969	971	971	969	1000
351	20240108	130800	58463367	971	971	971	971	0
352	20240108	130700	58463367	971	975	975	971	6800
353	20240108	130600	51850957	975	975	975	975	0
354	20240108	130500	51850957	975	975	975	975	50
355	20240108	130400	51802207	975	975	975	975	400
356	20240108	130300	51412207	975	975	975	975	0
357	20240108	130200	51412207	975	975	975	975	1133
358	20240108	130100	50307532	975	975	975	975	100
359	20240108	130000	50210032	975	975	975	975	100
360	20240108	125900	50112532	975	975	975	975	100
361	20240108	125800	50015032	975	975	975	975	100
362	20240108	125700	49917532	975	975	975	975	100
363	20240108	125600	49820032	975	975	975	975	100
364	20240108	125500	49722532	975	975	975	975	100
365	20240108	125400	49625032	975	975	975	975	100
366	20240108	125300	49527532	975	975	975	975	100
367	20240108	125200	49430032	975	975	975	975	100
368	20240108	125100	49332532	975	975	975	975	100
369	20240108	125000	49235032	975	975	975	975	100
370	20240108	124900	49137532	975	975	975	975	100
371	20240108	124800	49040032	975	975	975	975	220
372	20240108	124700	48825532	975	976	976	975	1455
373	20240108	124600	47406902	978	978	978	978	200
374	20240108	124500	47211302	978	978	978	978	200
375	20240108	124400	47015702	978	978	978	978	701
376	20240108	124300	46330124	976	976	976	976	0
377	20240108	124200	46330124	976	976	976	976	0
378	20240108	124100	46330124	976	976	976	976	0
379	20240108	124000	46330124	976	976	976	976	0
380	20240108	123900	46330124	976	976	976	976	0
381	20240108	123800	46330124	976	976	976	976	0
382	20240108	123700	46330124	976	976	976	976	0
383	20240108	123600	46330124	976	976	976	976	98
384	20240108	123500	46234476	978	978	978	978	100
385	20240108	123400	46136676	978	978	978	978	279
386	20240108	123300	45863814	978	978	978	978	0
387	20240108	123200	45863814	978	978	978	978	21
388	20240108	123100	45843276	978	978	978	978	161
389	20240108	123000	45685818	978	978	978	978	59
390	20240108	122900	45628116	978	978	978	978	100
391	20240108	122800	45530316	978	978	978	978	341
392	20240108	122700	45196818	978	978	978	978	0
393	20240108	122600	45196818	978	978	978	978	5059
394	20240108	122500	40249116	978	978	978	978	100
395	20240108	122400	40151316	978	978	978	978	100
396	20240108	122300	40053516	978	978	978	978	2100
397	20240108	122200	37999716	978	978	978	978	100
398	20240108	122100	37901916	978	978	978	978	100
399	20240108	122000	37804116	978	978	978	978	100
400	20240108	121900	37706316	978	978	978	978	100
401	20240108	121800	37608516	978	978	978	978	100
402	20240108	121700	37510716	978	978	978	978	100
403	20240108	121600	37412916	978	978	978	978	100
404	20240108	121500	37315116	978	978	978	978	200
405	20240108	121400	37119516	978	978	978	978	200
406	20240108	121300	36923916	978	978	978	978	350
407	20240108	121200	36581616	976	976	976	976	1
408	20240108	121100	36580640	976	976	976	976	0
409	20240108	121000	36580640	976	976	976	976	0
410	20240108	120900	36580640	976	976	976	976	127
411	20240108	120800	36456688	976	977	977	976	1343
412	20240108	120700	35144624	977	977	977	977	0
413	20240108	120600	35144624	977	977	977	977	0
414	20240108	120500	35144624	977	977	977	977	0
415	20240108	120400	35144624	977	977	977	977	0
416	20240108	120300	35144624	977	977	977	977	0
417	20240108	120200	35144624	977	977	977	977	0
418	20240108	120100	35144624	977	977	977	977	0
419	20240108	120000	35144624	977	977	977	977	0
420	20240108	115900	35144624	977	977	977	977	0
421	20240108	115800	35144624	977	977	977	977	3
422	20240108	115700	35141693	977	977	977	977	3
423	20240108	115600	35138762	977	978	978	977	102
424	20240108	115500	35039007	977	977	977	977	0
425	20240108	115400	35039007	977	977	977	977	2
426	20240108	115300	35037053	978	978	978	978	100
427	20240108	115200	34939253	978	978	978	978	100
428	20240108	115100	34841453	978	978	978	978	100
429	20240108	115000	34743653	978	978	978	978	100
430	20240108	114900	34645853	978	978	978	978	100
431	20240108	114800	34548053	978	978	978	978	100
432	20240108	114700	34450253	978	978	978	978	100
433	20240108	114600	34352453	978	978	978	978	100
434	20240108	114500	34254653	978	978	978	978	100
435	20240108	114400	34156853	978	978	978	978	100
436	20240108	114300	34059053	978	978	978	978	100
437	20240108	114200	33961253	978	978	978	978	100
438	20240108	114100	33863453	978	978	978	978	200
439	20240108	114000	33667853	978	978	978	978	100
440	20240108	113900	33570053	978	978	978	978	100
441	20240108	113800	33472253	978	978	978	978	100
442	20240108	113700	33374453	978	978	978	978	100
443	20240108	113600	33276653	978	978	978	978	100
444	20240108	113500	33178853	978	978	978	978	100
445	20240108	113400	33081053	978	978	978	978	100
446	20240108	113300	32983253	978	978	978	978	200
447	20240108	113200	32787653	978	978	978	978	100
448	20240108	113100	32689853	978	978	978	978	200
449	20240108	113000	32494253	978	978	978	978	232
450	20240108	112900	32267357	979	980	980	979	973
451	20240108	112800	31314709	979	978	979	978	2208
452	20240108	112700	29153781	977	977	977	977	18
453	20240108	112600	29136195	977	977	977	977	100
454	20240108	112500	29038495	977	977	977	977	382
455	20240108	112400	28665281	978	978	978	978	100
456	20240108	112300	28567481	978	978	978	978	100
457	20240108	112200	28469681	978	978	978	978	100
458	20240108	112100	28371881	978	978	978	978	100
459	20240108	112000	28274081	978	978	978	978	100
460	20240108	111900	28176281	978	978	978	978	100
461	20240108	111800	28078481	978	978	978	978	100
462	20240108	111700	27980681	978	978	978	978	100
463	20240108	111600	27882881	978	978	978	978	100
464	20240108	111500	27785081	978	978	978	978	100
465	20240108	111400	27687281	978	978	978	978	1301
466	20240108	111300	26414903	978	978	978	978	0
467	20240108	111200	26414903	978	978	978	978	2
468	20240108	111100	26412947	977	977	977	977	0
469	20240108	111000	26412947	977	977	977	977	0
470	20240108	110900	26412947	977	977	977	977	0
471	20240108	110800	26412947	977	977	977	977	51
472	20240108	110700	26363120	977	977	977	977	0
473	20240108	110600	26363120	977	977	977	977	1
474	20240108	110500	26362143	977	977	977	977	0
475	20240108	110400	26362143	977	977	977	977	0
476	20240108	110300	26362143	977	979	979	977	269
477	20240108	110200	26098832	979	978	979	978	611
478	20240108	110100	25501272	977	977	977	977	0
479	20240108	110000	25501272	977	977	977	977	0
480	20240108	105900	25501272	977	977	977	977	0
481	20240108	105800	25501272	977	977	977	977	11
482	20240108	105700	25490525	978	978	978	978	21
483	20240108	105600	25469987	977	977	977	977	53
484	20240108	105500	25418206	977	977	977	977	578
485	20240108	105400	24853500	977	977	977	977	14
486	20240108	105300	24839822	976	976	976	976	0
487	20240108	105200	24839822	976	976	976	976	0
488	20240108	105100	24839822	976	976	976	976	0
489	20240108	105000	24839822	976	976	976	976	0
490	20240108	104900	24839822	976	976	976	976	0
491	20240108	104800	24839822	976	975	976	975	4
492	20240108	104700	24835920	970	977	977	970	766
493	20240108	104600	24091599	977	977	977	977	100
494	20240108	104500	23993899	977	977	977	977	100
495	20240108	104400	23896199	977	977	977	977	100
496	20240108	104300	23798499	977	977	977	977	100
497	20240108	104200	23700799	977	977	977	977	100
498	20240108	104100	23603099	977	977	977	977	100
499	20240108	104000	23505399	977	977	977	977	110
500	20240108	103900	23397929	977	977	977	977	100
501	20240108	103800	23300229	977	977	977	977	1500
502	20240108	103700	21834729	978	978	978	978	100
503	20240108	103600	21736929	978	978	978	978	100
504	20240108	103500	21639129	978	978	978	978	200
505	20240108	103400	21443529	978	978	978	978	103
506	20240108	103300	21342795	978	978	978	978	126
507	20240108	103200	21219567	977	977	977	977	0
508	20240108	103100	21219567	977	977	977	977	800
509	20240108	103000	20437967	977	977	977	977	100
510	20240108	102900	20340267	977	977	977	977	100
511	20240108	102800	20242567	977	977	977	977	200
512	20240108	102700	20047167	977	977	977	977	100
513	20240108	102600	19949467	977	977	977	977	107
514	20240108	102500	19844928	977	977	977	977	100
515	20240108	102400	19747228	977	977	977	977	100
516	20240108	102300	19649528	977	977	977	977	108
517	20240108	102200	19544012	977	977	977	977	100
518	20240108	102100	19446312	977	977	977	977	100
519	20240108	102000	19348612	977	977	977	977	600
520	20240108	101900	18762412	977	977	977	977	200
521	20240108	101800	18567012	977	977	977	977	200
522	20240108	101700	18371612	977	977	977	977	381
523	20240108	101600	17999375	977	977	977	977	300
524	20240108	101500	17706275	976	976	976	976	0
525	20240108	101400	17706275	976	976	976	976	1000
526	20240108	101300	16730275	975	975	975	975	100
527	20240108	101200	16632775	975	975	975	975	0
528	20240108	101100	16632775	975	975	975	975	0
529	20240108	101000	16632775	975	975	975	975	0
530	20240108	100900	16632775	975	975	975	975	0
531	20240108	100800	16632775	975	975	975	975	0
532	20240108	100700	16632775	975	975	975	975	0
533	20240108	100600	16632775	975	975	975	975	0
534	20240108	100500	16632775	975	975	975	975	0
535	20240108	100400	16632775	975	975	975	975	0
536	20240108	100300	16632775	975	975	975	975	0
537	20240108	100200	16632775	975	977	977	975	400
538	20240108	100100	16242561	977	977	977	977	200
539	20240108	100000	16047161	977	977	977	976	206
540	20240108	095900	15845904	977	977	977	977	400
541	20240108	095800	15455104	977	977	977	977	1
542	20240108	095700	15454127	975	975	975	975	0
543	20240108	095600	15454127	975	975	975	975	0
544	20240108	095500	15454127	975	975	975	975	0
545	20240108	095400	15454127	975	979	979	975	1200
546	20240108	095300	14283327	979	979	979	979	400
547	20240108	095200	13891727	979	979	979	979	1
548	20240108	095100	13890748	975	975	975	975	0
549	20240108	095000	13890748	975	975	975	975	0
550	20240108	094900	13890748	975	975	975	975	0
551	20240108	094800	13890748	975	975	975	975	0
552	20240108	094700	13890748	975	979	979	975	2165
553	20240108	094600	11779213	979	979	979	979	1230
554	20240108	094500	10575043	979	979	979	979	10
555	20240108	094400	10565253	975	975	975	975	1066
556	20240108	094300	9525903	975	979	979	975	605
557	20240108	094200	8935620	979	979	979	979	111
558	20240108	094100	8826951	979	979	979	979	184
559	20240108	094000	8646815	979	978	979	978	139
560	20240108	093900	8510867	978	978	978	978	100
561	20240108	093800	8413067	978	978	978	978	100
562	20240108	093700	8315267	979	977	979	977	6
563	20240108	093600	8309399	975	975	975	975	2089
564	20240108	093500	6272624	975	975	975	975	100
565	20240108	093400	6175124	975	975	975	975	100
566	20240108	093300	6077624	975	976	976	975	488
567	20240108	093200	5601436	975	975	975	975	100
568	20240108	093100	5503936	975	975	975	975	100
569	20240108	093000	5406436	975	975	975	975	100
570	20240108	092900	5308936	975	975	975	975	4
571	20240108	092800	5305036	970	970	970	970	0
572	20240108	092700	5305036	970	974	974	970	601
573	20240108	092600	4721262	970	970	970	970	0
574	20240108	092500	4721262	970	970	970	970	0
575	20240108	092400	4721262	970	970	970	970	5
576	20240108	092300	4716412	970	970	970	970	1
577	20240108	092200	4715442	970	970	970	970	14
578	20240108	092100	4701862	970	970	970	970	391
579	20240108	092000	4322592	968	968	968	968	0
580	20240108	091900	4322592	968	970	970	968	403
581	20240108	091800	3932358	970	970	970	970	937
582	20240108	091700	3023468	970	970	970	970	1
583	20240108	091600	3022498	970	971	971	970	527
584	20240108	091500	2511307	970	970	970	970	0
585	20240108	091400	2511307	970	970	970	970	25
586	20240108	091300	2487057	970	970	970	970	33
587	20240108	091200	2455047	970	970	970	970	0
588	20240108	091100	2455047	970	970	970	970	0
589	20240108	091000	2455047	970	970	970	970	0
590	20240108	090900	2455047	970	970	970	970	103
591	20240108	090800	2355137	971	972	972	971	5
592	20240108	090700	2350279	972	972	972	972	1
593	20240108	090600	2349307	967	968	968	967	200
594	20240108	090500	2155848	967	974	974	967	312
595	20240108	090400	1853374	974	974	974	974	0
596	20240108	090300	1853374	974	974	974	974	0
597	20240108	090200	1853374	974	975	975	974	2
598	20240108	090100	1851425	974	975	975	974	124
599	20240108	090000	1730625	975	975	975	975	1775