KissMeData/001020/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183300	104223229	974	974	974	974	3428
3	20240111	183200	104223229	974	974	974	974	0
4	20240111	183100	104223229	974	974	974	974	0
5	20240111	183000	104223229	974	974	974	974	0
6	20240111	182900	104223229	974	974	974	974	0
7	20240111	182800	104223229	974	974	974	974	0
8	20240111	182700	104223229	974	974	974	974	0
9	20240111	182600	104223229	974	974	974	974	0
10	20240111	182500	104223229	974	974	974	974	0
11	20240111	182400	104223229	974	974	974	974	0
12	20240111	182300	104223229	974	974	974	974	0
13	20240111	182200	104223229	974	974	974	974	0
14	20240111	182100	104223229	974	974	974	974	0
15	20240111	182000	104223229	974	974	974	974	0
16	20240111	181900	104223229	974	974	974	974	0
17	20240111	181800	104223229	974	974	974	974	0
18	20240111	181700	104223229	974	974	974	974	0
19	20240111	181600	104223229	974	974	974	974	0
20	20240111	181500	104223229	974	974	974	974	0
21	20240111	181400	104223229	974	974	974	974	0
22	20240111	181300	104223229	974	974	974	974	0
23	20240111	181200	104223229	974	974	974	974	0
24	20240111	181100	104223229	974	974	974	974	0
25	20240111	181000	104223229	974	974	974	974	0
26	20240111	180900	104223229	974	974	974	974	0
27	20240111	180800	104223229	974	974	974	974	0
28	20240111	180700	104223229	974	974	974	974	0
29	20240111	180600	104223229	974	974	974	974	0
30	20240111	180500	104223229	974	974	974	974	0
31	20240111	180400	104223229	974	974	974	974	0
32	20240111	180300	104223229	974	974	974	974	3428
33	20240111	180200	104223229	974	974	974	974	0
34	20240111	180100	104223229	974	974	974	974	0
35	20240111	180000	104223229	974	974	974	974	0
36	20240111	175900	104223229	974	974	974	974	0
37	20240111	175800	104223229	974	974	974	974	0
38	20240111	175700	104223229	974	974	974	974	0
39	20240111	175600	104223229	974	974	974	974	0
40	20240111	175500	104223229	974	974	974	974	0
41	20240111	175400	104223229	974	974	974	974	0
42	20240111	175300	104223229	974	974	974	974	0
43	20240111	175200	104223229	974	974	974	974	0
44	20240111	175100	104223229	974	974	974	974	0
45	20240111	175000	104223229	974	974	974	974	0
46	20240111	174900	104223229	974	974	974	974	0
47	20240111	174800	104223229	974	974	974	974	0
48	20240111	174700	104223229	974	974	974	974	0
49	20240111	174600	104223229	974	974	974	974	0
50	20240111	174500	104223229	974	974	974	974	0
51	20240111	174400	104223229	974	974	974	974	0
52	20240111	174300	104223229	974	974	974	974	0
53	20240111	174200	104223229	974	974	974	974	0
54	20240111	174100	104223229	974	974	974	974	0
55	20240111	174000	104223229	974	974	974	974	0
56	20240111	173900	104223229	974	974	974	974	0
57	20240111	173800	104223229	974	974	974	974	0
58	20240111	173700	104223229	974	974	974	974	0
59	20240111	173600	104223229	974	974	974	974	0
60	20240111	173500	104223229	974	974	974	974	0
61	20240111	173400	104223229	974	974	974	974	0
62	20240111	173300	104223229	974	974	974	974	3428
63	20240111	173200	104223229	974	974	974	974	0
64	20240111	173100	104223229	974	974	974	974	0
65	20240111	173000	104223229	974	974	974	974	0
66	20240111	172900	104223229	974	974	974	974	0
67	20240111	172800	104223229	974	974	974	974	0
68	20240111	172700	104223229	974	974	974	974	0
69	20240111	172600	104223229	974	974	974	974	0
70	20240111	172500	104223229	974	974	974	974	0
71	20240111	172400	104223229	974	974	974	974	0
72	20240111	172300	104223229	974	974	974	974	0
73	20240111	172200	104223229	974	974	974	974	0
74	20240111	172100	104223229	974	974	974	974	0
75	20240111	172000	104223229	974	974	974	974	0
76	20240111	171900	104223229	974	974	974	974	0
77	20240111	171800	104223229	974	974	974	974	0
78	20240111	171700	104223229	974	974	974	974	0
79	20240111	171600	104223229	974	974	974	974	0
80	20240111	171500	104223229	974	974	974	974	0
81	20240111	171400	104223229	974	974	974	974	0
82	20240111	171300	104223229	974	974	974	974	0
83	20240111	171200	104223229	974	974	974	974	0
84	20240111	171100	104223229	974	974	974	974	0
85	20240111	171000	104223229	974	974	974	974	0
86	20240111	170900	104223229	974	974	974	974	0
87	20240111	170800	104223229	974	974	974	974	0
88	20240111	170700	104223229	974	974	974	974	0
89	20240111	170600	104223229	974	974	974	974	0
90	20240111	170500	104223229	974	974	974	974	0
91	20240111	170400	104223229	974	974	974	974	0
92	20240111	170300	104223229	974	974	974	974	3428
93	20240111	170200	104223229	974	974	974	974	0
94	20240111	170100	104223229	974	974	974	974	0
95	20240111	170000	104223229	974	974	974	974	0
96	20240111	165900	104223229	974	974	974	974	0
97	20240111	165800	104223229	974	974	974	974	0
98	20240111	165700	104223229	974	974	974	974	0
99	20240111	165600	104223229	974	974	974	974	0
100	20240111	165500	104223229	974	974	974	974	0
101	20240111	165400	104223229	974	974	974	974	0
102	20240111	165300	104223229	974	974	974	974	0
103	20240111	165200	104223229	974	974	974	974	0
104	20240111	165100	104223229	974	974	974	974	0
105	20240111	165000	104223229	974	974	974	974	0
106	20240111	164900	104223229	974	974	974	974	0
107	20240111	164800	104223229	974	974	974	974	0
108	20240111	164700	104223229	974	974	974	974	0
109	20240111	164600	104223229	974	974	974	974	0
110	20240111	164500	104223229	974	974	974	974	0
111	20240111	164400	104223229	974	974	974	974	0
112	20240111	164300	104223229	974	974	974	974	0
113	20240111	164200	104223229	974	974	974	974	0
114	20240111	164100	104223229	974	974	974	974	0
115	20240111	164000	104223229	974	974	974	974	0
116	20240111	163900	104223229	974	974	974	974	0
117	20240111	163800	104223229	974	974	974	974	0
118	20240111	163700	104223229	974	974	974	974	0
119	20240111	163600	104223229	974	974	974	974	0
120	20240111	163500	104223229	974	974	974	974	0
121	20240111	163400	104223229	974	974	974	974	0
122	20240111	163300	104223229	974	974	974	974	3428
123	20240111	163200	104223229	974	974	974	974	0
124	20240111	163100	104223229	974	974	974	974	0
125	20240111	163000	104223229	974	974	974	974	0
126	20240111	162900	104223229	974	974	974	974	0
127	20240111	162800	104223229	974	974	974	974	0
128	20240111	162700	104223229	974	974	974	974	0
129	20240111	162600	104223229	974	974	974	974	0
130	20240111	162500	104223229	974	974	974	974	0
131	20240111	162400	104223229	974	974	974	974	0
132	20240111	162300	104223229	974	974	974	974	0
133	20240111	162200	104223229	974	974	974	974	0
134	20240111	162100	104223229	974	974	974	974	0
135	20240111	162000	104223229	974	974	974	974	0
136	20240111	161900	104223229	974	974	974	974	0
137	20240111	161800	104223229	974	974	974	974	0
138	20240111	161700	104223229	974	974	974	974	0
139	20240111	161600	104223229	974	974	974	974	0
140	20240111	161500	104223229	974	974	974	974	0
141	20240111	161400	104223229	974	974	974	974	0
142	20240111	161300	104223229	974	974	974	974	0
143	20240111	161200	104223229	974	974	974	974	0
144	20240111	161100	104223229	974	974	974	974	0
145	20240111	161000	104223229	974	974	974	974	0
146	20240111	160900	104223229	974	974	974	974	0
147	20240111	160800	104223229	974	974	974	974	0
148	20240111	160700	104223229	974	974	974	974	0
149	20240111	160600	104223229	974	974	974	974	0
150	20240111	160500	104223229	974	974	974	974	0
151	20240111	160400	104223229	974	974	974	974	0
152	20240111	160300	104223229	974	974	974	974	3428
153	20240111	160200	104223229	974	974	974	974	0
154	20240111	160100	104223229	974	974	974	974	0
155	20240111	160000	104223229	974	974	974	974	0
156	20240111	155900	104223229	974	974	974	974	0
157	20240111	155800	104223229	974	974	974	974	0
158	20240111	155700	104223229	974	974	974	974	0
159	20240111	155600	104223229	974	974	974	974	0
160	20240111	155500	104223229	974	974	974	974	0
161	20240111	155400	104223229	974	974	974	974	0
162	20240111	155300	104223229	974	974	974	974	0
163	20240111	155200	104223229	974	974	974	974	0
164	20240111	155100	104223229	974	974	974	974	0
165	20240111	155000	104223229	974	974	974	974	0
166	20240111	154900	104223229	974	974	974	974	0
167	20240111	154800	104223229	974	974	974	974	0
168	20240111	154700	104223229	974	974	974	974	0
169	20240111	154600	104223229	974	974	974	974	0
170	20240111	154500	104223229	974	974	974	974	0
171	20240111	154400	104223229	974	974	974	974	0
172	20240111	154300	104223229	974	974	974	974	0
173	20240111	154200	104223229	974	974	974	974	0
174	20240111	154100	104223229	974	974	974	974	0
175	20240111	154000	104223229	974	974	974	974	0
176	20240111	153900	104223229	974	974	974	974	0
177	20240111	153800	104223229	974	974	974	974	0
178	20240111	153700	104223229	974	974	974	974	0
179	20240111	153600	104223229	974	974	974	974	0
180	20240111	153500	104223229	974	974	974	974	0
181	20240111	153400	104223229	974	974	974	974	0
182	20240111	153300	104223229	974	974	974	974	3428
183	20240111	153200	104223229	974	974	974	974	0
184	20240111	153100	104223229	974	974	974	974	0
185	20240111	153000	104223229	974	974	974	974	3428
186	20240111	152900	100884357	971	971	971	971	0
187	20240111	152800	100884357	971	971	971	971	0
188	20240111	152700	100884357	971	971	971	971	0
189	20240111	152600	100884357	971	971	971	971	0
190	20240111	152500	100884357	971	971	971	971	0
191	20240111	152400	100884357	971	971	971	971	0
192	20240111	152300	100884357	971	971	971	971	0
193	20240111	152200	100884357	971	971	971	971	0
194	20240111	152100	100884357	971	971	971	971	0
195	20240111	152000	100884357	971	971	971	971	0
196	20240111	151900	100884357	971	971	971	971	1
197	20240111	151800	100883386	970	970	970	970	103
198	20240111	151700	100783476	970	970	970	970	0
199	20240111	151600	100783476	970	970	970	970	130
200	20240111	151500	100657376	970	970	970	970	1000
201	20240111	151400	99687376	971	971	971	971	1500
202	20240111	151300	98230876	971	971	971	971	1000
203	20240111	151200	97259876	971	971	971	971	0
204	20240111	151100	97259876	971	971	971	971	160
205	20240111	151000	97104516	971	970	971	970	101
206	20240111	150900	97006545	971	971	971	971	300
207	20240111	150800	96715245	971	971	971	971	0
208	20240111	150700	96715245	971	971	971	971	0
209	20240111	150600	96715245	971	971	971	971	0
210	20240111	150500	96715245	971	971	971	971	50
211	20240111	150400	96666695	971	971	971	971	1400
212	20240111	150300	95307295	971	971	971	971	1
213	20240111	150200	95306324	969	969	969	969	0
214	20240111	150100	95306324	969	969	969	969	0
215	20240111	150000	95306324	969	969	969	969	0
216	20240111	145900	95306324	969	969	969	969	5
217	20240111	145800	95301479	971	971	971	971	0
218	20240111	145700	95301479	971	971	971	971	0
219	20240111	145600	95301479	971	971	971	971	0
220	20240111	145500	95301479	971	971	971	971	7
221	20240111	145400	95294682	971	971	971	971	2574
222	20240111	145300	92795328	970	970	970	970	0
223	20240111	145200	92795328	970	970	970	970	0
224	20240111	145100	92795328	970	971	971	970	1541
225	20240111	145000	91299058	971	970	971	970	10
226	20240111	144900	91289357	970	970	970	970	0
227	20240111	144800	91289357	970	969	970	969	4
228	20240111	144700	91285479	969	969	969	969	68
229	20240111	144600	91219587	969	969	969	969	0
230	20240111	144500	91219587	969	969	969	969	0
231	20240111	144400	91219587	969	969	969	969	0
232	20240111	144300	91219587	969	969	969	969	0
233	20240111	144200	91219587	969	969	969	969	3
234	20240111	144100	91216680	969	969	969	969	0
235	20240111	144000	91216680	969	969	969	969	0
236	20240111	143900	91216680	969	969	969	969	0
237	20240111	143800	91216680	969	969	969	969	0
238	20240111	143700	91216680	969	969	969	969	228
239	20240111	143600	90995748	969	969	969	969	0
240	20240111	143500	90995748	969	969	969	969	303
241	20240111	143400	90702141	969	969	969	969	0
242	20240111	143300	90702141	969	969	969	969	0
243	20240111	143200	90702141	969	969	969	969	0
244	20240111	143100	90702141	969	969	969	969	0
245	20240111	143000	90702141	969	969	969	969	200
246	20240111	142900	90508341	969	969	969	969	0
247	20240111	142800	90508341	969	969	969	969	10
248	20240111	142700	90498651	969	969	969	969	0
249	20240111	142600	90498651	969	968	969	968	2093
250	20240111	142500	88470536	967	967	967	967	0
251	20240111	142400	88470536	967	967	967	967	0
252	20240111	142300	88470536	967	967	967	967	0
253	20240111	142200	88470536	967	967	967	967	10
254	20240111	142100	88460866	967	967	967	967	10
255	20240111	142000	88451196	967	967	967	967	278
256	20240111	141900	88182370	967	967	967	967	0
257	20240111	141800	88182370	967	967	967	967	0
258	20240111	141700	88182370	967	967	967	967	0
259	20240111	141600	88182370	967	967	967	967	4
260	20240111	141500	88178502	969	969	969	969	0
261	20240111	141400	88178502	969	969	969	969	53
262	20240111	141300	88127145	967	967	967	967	13
263	20240111	141200	88114574	967	967	967	967	14
264	20240111	141100	88101036	967	968	968	967	347
265	20240111	141000	87765466	969	968	969	968	15
266	20240111	140900	87750945	970	968	970	968	120
267	20240111	140800	87634777	969	969	969	969	0
268	20240111	140700	87634777	969	969	969	969	0
269	20240111	140600	87634777	969	969	969	969	0
270	20240111	140500	87634777	969	969	969	969	0
271	20240111	140400	87634777	969	969	969	969	0
272	20240111	140300	87634777	969	969	969	969	0
273	20240111	140200	87634777	969	969	969	969	0
274	20240111	140100	87634777	969	969	969	969	5
275	20240111	140000	87629932	969	969	969	969	0
276	20240111	135900	87629932	969	969	969	969	0
277	20240111	135800	87629932	969	969	969	969	11
278	20240111	135700	87619273	969	969	969	969	0
279	20240111	135600	87619273	969	969	969	969	0
280	20240111	135500	87619273	969	969	969	969	2
281	20240111	135400	87617335	969	969	969	969	0
282	20240111	135300	87617335	969	969	969	969	0
283	20240111	135200	87617335	969	969	969	969	11
284	20240111	135100	87606676	971	971	971	971	0
285	20240111	135000	87606676	971	971	971	971	0
286	20240111	134900	87606676	971	971	971	971	0
287	20240111	134800	87606676	971	971	971	971	0
288	20240111	134700	87606676	971	971	971	971	0
289	20240111	134600	87606676	971	971	971	971	0
290	20240111	134500	87606676	971	971	971	971	0
291	20240111	134400	87606676	971	971	971	971	0
292	20240111	134300	87606676	971	971	971	971	1
293	20240111	134200	87605705	969	969	969	969	0
294	20240111	134100	87605705	969	969	969	969	2
295	20240111	134000	87603767	969	969	969	969	2
296	20240111	133900	87601829	969	971	971	969	66
297	20240111	133800	87537749	971	971	971	971	0
298	20240111	133700	87537749	971	971	971	971	20
299	20240111	133600	87518329	972	972	972	972	0
300	20240111	133500	87518329	972	972	972	972	0
301	20240111	133400	87518329	972	972	972	972	0
302	20240111	133300	87518329	972	972	972	972	0
303	20240111	133200	87518329	972	972	972	972	0
304	20240111	133100	87518329	972	972	972	972	0
305	20240111	133000	87518329	972	972	972	972	0
306	20240111	132900	87518329	972	972	972	972	39
307	20240111	132800	87480421	972	972	972	972	1
308	20240111	132700	87479449	971	971	971	971	5
309	20240111	132600	87474594	971	971	971	971	0
310	20240111	132500	87474594	971	971	971	971	0
311	20240111	132400	87474594	971	971	971	971	0
312	20240111	132300	87474594	971	971	971	971	0
313	20240111	132200	87474594	971	971	971	971	0
314	20240111	132100	87474594	971	971	971	971	108
315	20240111	132000	87369726	971	971	971	971	1
316	20240111	131900	87368755	972	972	972	972	3116
317	20240111	131800	84340003	972	972	972	972	0
318	20240111	131700	84340003	972	971	972	971	2
319	20240111	131600	84338060	969	969	969	969	1
320	20240111	131500	84337091	969	969	969	969	1
321	20240111	131400	84336122	969	969	969	969	28
322	20240111	131300	84308990	972	972	972	972	0
323	20240111	131200	84308990	972	969	972	969	19
324	20240111	131100	84290574	972	972	972	972	0
325	20240111	131000	84290574	972	972	972	972	200
326	20240111	130900	84096174	972	972	972	972	0
327	20240111	130800	84096174	972	972	972	972	0
328	20240111	130700	84096174	972	972	972	972	0
329	20240111	130600	84096174	972	972	972	972	0
330	20240111	130500	84096174	972	972	972	972	0
331	20240111	130400	84096174	972	972	972	972	0
332	20240111	130300	84096174	972	972	972	972	0
333	20240111	130200	84096174	972	972	972	972	0
334	20240111	130100	84096174	972	972	972	972	2
335	20240111	130000	84094230	972	972	972	972	0
336	20240111	125900	84094230	972	972	972	972	0
337	20240111	125800	84094230	972	971	972	971	200
338	20240111	125700	83899831	972	972	972	972	201
339	20240111	125600	83704459	971	971	971	971	0
340	20240111	125500	83704459	971	971	971	971	4
341	20240111	125400	83700575	971	971	971	971	0
342	20240111	125300	83700575	971	971	971	971	0
343	20240111	125200	83700575	971	971	971	971	0
344	20240111	125100	83700575	971	971	971	971	0
345	20240111	125000	83700575	971	971	971	971	30
346	20240111	124900	83671445	972	972	972	972	0
347	20240111	124800	83671445	972	972	972	972	0
348	20240111	124700	83671445	972	972	972	972	0
349	20240111	124600	83671445	972	972	972	972	0
350	20240111	124500	83671445	972	972	972	972	176
351	20240111	124400	83500373	970	970	970	970	0
352	20240111	124300	83500373	970	970	970	970	778
353	20240111	124200	82745713	970	970	970	970	1258
354	20240111	124100	81525453	970	970	970	970	990
355	20240111	124000	80565153	970	970	970	970	54
356	20240111	123900	80512773	967	967	967	967	0
357	20240111	123800	80512773	967	967	967	967	0
358	20240111	123700	80512773	967	967	967	967	0
359	20240111	123600	80512773	967	967	967	967	11
360	20240111	123500	80502136	970	970	970	970	278
361	20240111	123400	80232476	970	970	970	970	0
362	20240111	123300	80232476	970	970	970	970	17
363	20240111	123200	80215986	972	970	972	970	55
364	20240111	123100	80162532	972	971	972	971	2
365	20240111	123000	80160589	967	968	968	967	122
366	20240111	122900	80042582	969	969	969	969	0
367	20240111	122800	80042582	969	969	969	969	1
368	20240111	122700	80041613	970	971	971	970	2
369	20240111	122600	80039672	971	971	971	971	31
370	20240111	122500	80009571	971	971	971	971	21
371	20240111	122400	79989180	971	971	972	971	561
372	20240111	122300	79443948	971	971	972	971	28
373	20240111	122200	79416759	971	971	971	971	25
374	20240111	122100	79392484	971	971	971	971	26
375	20240111	122000	79367238	971	971	971	971	909
376	20240111	121900	78484599	970	970	970	970	2
377	20240111	121800	78482659	966	966	966	966	50
378	20240111	121700	78434359	971	971	971	971	0
379	20240111	121600	78434359	971	971	971	971	0
380	20240111	121500	78434359	971	971	971	971	0
381	20240111	121400	78434359	971	971	971	971	0
382	20240111	121300	78434359	971	971	971	971	7
383	20240111	121200	78427562	970	970	970	970	100
384	20240111	121100	78330562	970	970	970	970	0
385	20240111	121000	78330562	970	970	970	970	100
386	20240111	120900	78233562	970	970	970	970	85
387	20240111	120800	78151112	970	970	970	970	98
388	20240111	120700	78056052	971	966	971	966	2417
389	20240111	120600	75714945	966	966	967	966	212
390	20240111	120500	75509953	966	966	966	966	25
391	20240111	120400	75485803	967	966	967	966	74
392	20240111	120300	75414318	967	967	967	967	12
393	20240111	120200	75402714	966	966	966	966	0
394	20240111	120100	75402714	966	966	967	966	52
395	20240111	120000	75352440	966	966	966	966	70
396	20240111	115900	75284820	967	966	967	966	105
397	20240111	115800	75183328	967	966	967	966	1087
398	20240111	115700	74132286	967	966	967	966	112
399	20240111	115600	74024067	966	964	966	964	1091
400	20240111	115500	72970183	965	966	967	964	22
401	20240111	115400	72948924	967	966	967	966	281
402	20240111	115300	72677468	965	965	965	965	0
403	20240111	115200	72677468	965	965	965	965	0
404	20240111	115100	72677468	965	965	965	965	0
405	20240111	115000	72677468	965	965	965	965	22
406	20240111	114900	72656238	965	965	965	965	0
407	20240111	114800	72656238	965	965	965	965	0
408	20240111	114700	72656238	965	965	965	965	7
409	20240111	114600	72649483	965	966	966	965	9
410	20240111	114500	72640790	966	966	966	966	10
411	20240111	114400	72631130	966	966	966	966	12
412	20240111	114300	72619538	966	966	966	966	0
413	20240111	114200	72619538	966	966	966	966	0
414	20240111	114100	72619538	966	966	966	966	0
415	20240111	114000	72619538	966	966	966	966	0
416	20240111	113900	72619538	966	966	966	966	104
417	20240111	113800	72519074	966	966	966	966	1268
418	20240111	113700	71294186	965	963	965	963	920
419	20240111	113600	70406424	963	963	964	963	430
420	20240111	113500	69991977	963	963	963	963	74
421	20240111	113400	69920715	963	963	964	963	262
422	20240111	113300	69668231	963	963	964	963	519
423	20240111	113200	69167979	963	963	963	963	0
424	20240111	113100	69167979	963	963	963	963	0
425	20240111	113000	69167979	963	963	963	963	1
426	20240111	112900	69167016	963	963	963	963	0
427	20240111	112800	69167016	963	963	963	963	4
428	20240111	112700	69163164	963	963	963	963	58
429	20240111	112600	69107310	963	963	963	963	66
430	20240111	112500	69043752	963	963	963	963	168
431	20240111	112400	68881968	963	963	963	963	321
432	20240111	112300	68572845	963	963	963	963	50
433	20240111	112200	68524695	963	963	963	963	61
434	20240111	112100	68465952	963	963	963	963	266
435	20240111	112000	68209794	963	964	964	963	16
436	20240111	111900	68194375	964	964	964	964	2
437	20240111	111800	68192447	964	964	964	964	0
438	20240111	111700	68192447	964	964	964	964	5
439	20240111	111600	68187627	964	964	964	964	0
440	20240111	111500	68187627	964	964	964	964	0
441	20240111	111400	68187627	964	964	964	964	16
442	20240111	111300	68172203	965	964	965	964	9
443	20240111	111200	68163526	964	964	964	964	0
444	20240111	111100	68163526	964	964	964	964	54
445	20240111	111000	68111470	964	964	964	964	0
446	20240111	110900	68111470	964	964	964	964	0
447	20240111	110800	68111470	964	964	964	964	55
448	20240111	110700	68058450	964	964	964	964	0
449	20240111	110600	68058450	964	964	964	964	0
450	20240111	110500	68058450	964	964	964	964	2
451	20240111	110400	68056522	964	964	964	964	47
452	20240111	110300	68011214	966	966	966	966	0
453	20240111	110200	68011214	966	966	966	966	0
454	20240111	110100	68011214	966	966	966	966	0
455	20240111	110000	68011214	966	966	966	966	1
456	20240111	105900	68010248	963	963	963	963	0
457	20240111	105800	68010248	963	965	965	963	2163
458	20240111	105700	65924979	965	965	965	965	10
459	20240111	105600	65915329	965	965	965	965	0
460	20240111	105500	65915329	965	965	965	965	0
461	20240111	105400	65915329	965	965	965	965	0
462	20240111	105300	65915329	965	965	965	965	0
463	20240111	105200	65915329	965	965	965	965	0
464	20240111	105100	65915329	965	965	965	965	0
465	20240111	105000	65915329	965	965	965	965	0
466	20240111	104900	65915329	965	965	965	965	0
467	20240111	104800	65915329	965	965	965	965	0
468	20240111	104700	65915329	965	965	965	965	0
469	20240111	104600	65915329	965	965	965	965	0
470	20240111	104500	65915329	965	965	965	965	0
471	20240111	104400	65915329	965	965	965	965	0
472	20240111	104300	65915329	965	965	965	965	0
473	20240111	104200	65915329	965	965	965	965	1
474	20240111	104100	65914364	969	969	969	969	0
475	20240111	104000	65914364	969	969	969	969	0
476	20240111	103900	65914364	969	969	969	969	0
477	20240111	103800	65914364	969	969	969	969	0
478	20240111	103700	65914364	969	969	969	969	0
479	20240111	103600	65914364	969	969	969	969	0
480	20240111	103500	65914364	969	969	969	969	0
481	20240111	103400	65914364	969	969	969	969	0
482	20240111	103300	65914364	969	969	969	969	0
483	20240111	103200	65914364	969	969	969	969	0
484	20240111	103100	65914364	969	969	969	969	0
485	20240111	103000	65914364	969	971	971	969	12
486	20240111	102900	65902725	971	970	971	970	9
487	20240111	102800	65893994	970	970	970	970	19
488	20240111	102700	65875564	970	970	970	970	189
489	20240111	102600	65692234	970	970	970	970	54
490	20240111	102500	65639854	971	970	971	970	37
491	20240111	102400	65603960	970	970	970	970	1
492	20240111	102300	65602990	969	968	969	968	23
493	20240111	102200	65580705	961	961	961	961	0
494	20240111	102100	65580705	961	961	961	961	0
495	20240111	102000	65580705	961	961	961	961	0
496	20240111	101900	65580705	961	961	961	961	20
497	20240111	101800	65561485	968	967	969	967	8
498	20240111	101700	65553736	961	962	962	961	50
499	20240111	101600	65505685	961	961	961	961	0
500	20240111	101500	65505685	961	961	961	961	250
501	20240111	101400	65265435	961	968	968	961	106
502	20240111	101300	65163527	968	968	968	968	1
503	20240111	101200	65162559	960	960	960	960	200
504	20240111	101100	64970559	960	960	960	960	0
505	20240111	101000	64970559	960	960	960	960	25
506	20240111	100900	64946559	960	960	960	960	0
507	20240111	100800	64946559	960	964	964	960	273
508	20240111	100700	64683549	964	964	964	964	17
509	20240111	100600	64667161	964	964	964	964	17
510	20240111	100500	64650773	964	964	964	964	468
511	20240111	100400	64199621	959	959	959	959	0
512	20240111	100300	64199621	959	959	959	959	245
513	20240111	100200	63964666	959	962	962	959	3000
514	20240111	100100	61082655	964	964	964	964	1
515	20240111	100000	61081691	962	963	963	962	983
516	20240111	095900	60136044	963	963	963	963	19
517	20240111	095800	60117747	963	964	964	963	201
518	20240111	095700	59924084	964	964	964	964	0
519	20240111	095600	59924084	964	964	964	964	0
520	20240111	095500	59924084	964	964	964	964	373
521	20240111	095400	59564512	964	971	971	964	1800
522	20240111	095300	57822390	971	971	971	971	0
523	20240111	095200	57822390	971	971	971	971	224
524	20240111	095100	57604886	971	972	972	971	87
525	20240111	095000	57520408	972	972	972	972	17
526	20240111	094900	57503884	972	973	973	970	2349
527	20240111	094800	55220832	973	973	973	973	1169
528	20240111	094700	54083395	973	973	973	973	2631
529	20240111	094600	51523432	973	974	974	973	1039
530	20240111	094500	50511484	974	975	975	974	42
531	20240111	094400	50470555	975	975	975	975	0
532	20240111	094300	50470555	975	975	975	975	1
533	20240111	094200	50469580	977	977	977	977	0
534	20240111	094100	50469580	977	977	977	977	0
535	20240111	094000	50469580	977	977	977	977	10
536	20240111	093900	50459810	977	980	980	977	2656
537	20240111	093800	47864504	981	981	981	981	10
538	20240111	093700	47854694	981	981	981	981	50
539	20240111	093600	47805644	978	982	982	978	101
540	20240111	093500	47706833	977	983	983	977	14017
541	20240111	093400	33958351	989	984	989	984	344
542	20240111	093300	33618327	983	988	988	983	53
543	20240111	093200	33566218	988	988	989	988	442
544	20240111	093100	33129518	988	985	988	985	65
545	20240111	093000	33065487	985	986	987	982	160
546	20240111	092900	32908307	985	985	985	985	23
547	20240111	092800	32885652	984	979	984	979	2826
548	20240111	092700	30113631	979	979	979	979	0
549	20240111	092600	30113631	979	979	979	979	0
550	20240111	092500	30113631	979	978	979	978	1106
551	20240111	092400	29030858	979	979	979	979	0
552	20240111	092300	29030858	979	979	979	979	0
553	20240111	092200	29030858	979	979	979	979	6
554	20240111	092100	29024984	973	973	976	973	690
555	20240111	092000	28353605	973	973	973	973	0
556	20240111	091900	28353605	973	973	973	973	0
557	20240111	091800	28353605	973	973	973	973	100
558	20240111	091700	28256305	972	972	972	972	0
559	20240111	091600	28256305	972	972	972	972	11587
560	20240111	091500	16993741	972	972	972	972	0
561	20240111	091400	16993741	972	972	972	972	2
562	20240111	091300	16991797	971	971	971	969	15
563	20240111	091200	16977234	970	970	970	970	1
564	20240111	091100	16976264	969	969	969	969	200
565	20240111	091000	16782464	969	970	970	969	352
566	20240111	090900	16441025	971	970	971	970	267
567	20240111	090800	16182034	971	971	971	971	3
568	20240111	090700	16179121	972	972	972	972	201
569	20240111	090600	15983749	972	971	972	970	224
570	20240111	090500	15766051	970	970	970	970	271
571	20240111	090400	15503181	970	971	972	970	286
572	20240111	090300	15225475	972	979	979	960	13371
573	20240111	090200	2375528	979	980	980	979	151
574	20240111	090100	2227648	981	981	981	981	103
575	20240111	090000	2126605	981	980	981	980	2170