KissMeData/008040/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	185100	548561778	979	979	979	979	24540
3	20240115	185000	548561778	979	979	979	979	0
4	20240115	184900	548561778	979	979	979	979	0
5	20240115	184800	548561778	979	979	979	979	0
6	20240115	184700	548561778	979	979	979	979	0
7	20240115	184600	548561778	979	979	979	979	0
8	20240115	184500	548561778	979	979	979	979	0
9	20240115	184400	548561778	979	979	979	979	0
10	20240115	184300	548561778	979	979	979	979	0
11	20240115	184200	548561778	979	979	979	979	0
12	20240115	184100	548561778	979	979	979	979	0
13	20240115	184000	548561778	979	979	979	979	0
14	20240115	183900	548561778	979	979	979	979	0
15	20240115	183800	548561778	979	979	979	979	0
16	20240115	183700	548561778	979	979	979	979	0
17	20240115	183600	548561778	979	979	979	979	0
18	20240115	183500	548561778	979	979	979	979	0
19	20240115	183400	548561778	979	979	979	979	0
20	20240115	183300	548561778	979	979	979	979	0
21	20240115	183200	548561778	979	979	979	979	0
22	20240115	183100	548561778	979	979	979	979	0
23	20240115	183000	548561778	979	979	979	979	0
24	20240115	182900	548561778	979	979	979	979	0
25	20240115	182800	548561778	979	979	979	979	0
26	20240115	182700	548561778	979	979	979	979	0
27	20240115	182600	548561778	979	979	979	979	0
28	20240115	182500	548561778	979	979	979	979	0
29	20240115	182400	548561778	979	979	979	979	0
30	20240115	182300	548561778	979	979	979	979	0
31	20240115	182200	548561778	979	979	979	979	0
32	20240115	182100	548561778	979	979	979	979	24540
33	20240115	182000	548561778	979	979	979	979	0
34	20240115	181900	548561778	979	979	979	979	0
35	20240115	181800	548561778	979	979	979	979	0
36	20240115	181700	548561778	979	979	979	979	0
37	20240115	181600	548561778	979	979	979	979	0
38	20240115	181500	548561778	979	979	979	979	0
39	20240115	181400	548561778	979	979	979	979	0
40	20240115	181300	548561778	979	979	979	979	0
41	20240115	181200	548561778	979	979	979	979	0
42	20240115	181100	548561778	979	979	979	979	0
43	20240115	181000	548561778	979	979	979	979	0
44	20240115	180900	548561778	979	979	979	979	0
45	20240115	180800	548561778	979	979	979	979	0
46	20240115	180700	548561778	979	979	979	979	0
47	20240115	180600	548561778	979	979	979	979	0
48	20240115	180500	548561778	979	979	979	979	0
49	20240115	180400	548561778	979	979	979	979	0
50	20240115	180300	548561778	979	979	979	979	0
51	20240115	180200	548561778	979	979	979	979	0
52	20240115	180100	548561778	979	979	979	979	0
53	20240115	180000	548561778	979	979	979	979	0
54	20240115	175900	548561778	979	979	979	979	0
55	20240115	175800	548561778	979	979	979	979	0
56	20240115	175700	548561778	979	979	979	979	0
57	20240115	175600	548561778	979	979	979	979	0
58	20240115	175500	548561778	979	979	979	979	0
59	20240115	175400	548561778	979	979	979	979	0
60	20240115	175300	548561778	979	979	979	979	0
61	20240115	175200	548561778	979	979	979	979	0
62	20240115	175100	548561778	979	979	979	979	24540
63	20240115	175000	548561778	979	979	979	979	0
64	20240115	174900	548561778	979	979	979	979	0
65	20240115	174800	548561778	979	979	979	979	0
66	20240115	174700	548561778	979	979	979	979	0
67	20240115	174600	548561778	979	979	979	979	0
68	20240115	174500	548561778	979	979	979	979	0
69	20240115	174400	548561778	979	979	979	979	0
70	20240115	174300	548561778	979	979	979	979	0
71	20240115	174200	548561778	979	979	979	979	0
72	20240115	174100	548561778	979	979	979	979	0
73	20240115	174000	548561778	979	979	979	979	0
74	20240115	173900	548561778	979	979	979	979	0
75	20240115	173800	548561778	979	979	979	979	0
76	20240115	173700	548561778	979	979	979	979	0
77	20240115	173600	548561778	979	979	979	979	0
78	20240115	173500	548561778	979	979	979	979	0
79	20240115	173400	548561778	979	979	979	979	0
80	20240115	173300	548561778	979	979	979	979	0
81	20240115	173200	548561778	979	979	979	979	0
82	20240115	173100	548561778	979	979	979	979	0
83	20240115	173000	548561778	979	979	979	979	0
84	20240115	172900	548561778	979	979	979	979	0
85	20240115	172800	548561778	979	979	979	979	0
86	20240115	172700	548561778	979	979	979	979	0
87	20240115	172600	548561778	979	979	979	979	0
88	20240115	172500	548561778	979	979	979	979	0
89	20240115	172400	548561778	979	979	979	979	0
90	20240115	172300	548561778	979	979	979	979	0
91	20240115	172200	548561778	979	979	979	979	0
92	20240115	172100	548561778	979	979	979	979	24540
93	20240115	172000	548561778	979	979	979	979	0
94	20240115	171900	548561778	979	979	979	979	0
95	20240115	171800	548561778	979	979	979	979	0
96	20240115	171700	548561778	979	979	979	979	0
97	20240115	171600	548561778	979	979	979	979	0
98	20240115	171500	548561778	979	979	979	979	0
99	20240115	171400	548561778	979	979	979	979	0
100	20240115	171300	548561778	979	979	979	979	0
101	20240115	171200	548561778	979	979	979	979	0
102	20240115	171100	548561778	979	979	979	979	0
103	20240115	171000	548561778	979	979	979	979	0
104	20240115	170900	548561778	979	979	979	979	0
105	20240115	170800	548561778	979	979	979	979	0
106	20240115	170700	548561778	979	979	979	979	0
107	20240115	170600	548561778	979	979	979	979	0
108	20240115	170500	548561778	979	979	979	979	0
109	20240115	170400	548561778	979	979	979	979	0
110	20240115	170300	548561778	979	979	979	979	0
111	20240115	170200	548561778	979	979	979	979	0
112	20240115	170100	548561778	979	979	979	979	0
113	20240115	170000	548561778	979	979	979	979	0
114	20240115	165900	548561778	979	979	979	979	0
115	20240115	165800	548561778	979	979	979	979	0
116	20240115	165700	548561778	979	979	979	979	0
117	20240115	165600	548561778	979	979	979	979	0
118	20240115	165500	548561778	979	979	979	979	0
119	20240115	165400	548561778	979	979	979	979	0
120	20240115	165300	548561778	979	979	979	979	0
121	20240115	165200	548561778	979	979	979	979	0
122	20240115	165100	548561778	979	979	979	979	24540
123	20240115	165000	548561778	979	979	979	979	0
124	20240115	164900	548561778	979	979	979	979	0
125	20240115	164800	548561778	979	979	979	979	0
126	20240115	164700	548561778	979	979	979	979	0
127	20240115	164600	548561778	979	979	979	979	0
128	20240115	164500	548561778	979	979	979	979	0
129	20240115	164400	548561778	979	979	979	979	0
130	20240115	164300	548561778	979	979	979	979	0
131	20240115	164200	548561778	979	979	979	979	0
132	20240115	164100	548561778	979	979	979	979	0
133	20240115	164000	548561778	979	979	979	979	0
134	20240115	163900	548561778	979	979	979	979	0
135	20240115	163800	548561778	979	979	979	979	0
136	20240115	163700	548561778	979	979	979	979	0
137	20240115	163600	548561778	979	979	979	979	0
138	20240115	163500	548561778	979	979	979	979	0
139	20240115	163400	548561778	979	979	979	979	0
140	20240115	163300	548561778	979	979	979	979	0
141	20240115	163200	548561778	979	979	979	979	0
142	20240115	163100	548561778	979	979	979	979	0
143	20240115	163000	548561778	979	979	979	979	0
144	20240115	162900	548561778	979	979	979	979	0
145	20240115	162800	548561778	979	979	979	979	0
146	20240115	162700	548561778	979	979	979	979	0
147	20240115	162600	548561778	979	979	979	979	0
148	20240115	162500	548561778	979	979	979	979	0
149	20240115	162400	548561778	979	979	979	979	0
150	20240115	162300	548561778	979	979	979	979	0
151	20240115	162200	548561778	979	979	979	979	0
152	20240115	162100	548561778	979	979	979	979	24540
153	20240115	162000	548561778	979	979	979	979	0
154	20240115	161900	548561778	979	979	979	979	0
155	20240115	161800	548561778	979	979	979	979	0
156	20240115	161700	548561778	979	979	979	979	0
157	20240115	161600	548561778	979	979	979	979	0
158	20240115	161500	548561778	979	979	979	979	0
159	20240115	161400	548561778	979	979	979	979	0
160	20240115	161300	548561778	979	979	979	979	0
161	20240115	161200	548561778	979	979	979	979	0
162	20240115	161100	548561778	979	979	979	979	0
163	20240115	161000	548561778	979	979	979	979	0
164	20240115	160900	548561778	979	979	979	979	0
165	20240115	160800	548561778	979	979	979	979	0
166	20240115	160700	548561778	979	979	979	979	0
167	20240115	160600	548561778	979	979	979	979	0
168	20240115	160500	548561778	979	979	979	979	0
169	20240115	160400	548561778	979	979	979	979	0
170	20240115	160300	548561778	979	979	979	979	0
171	20240115	160200	548561778	979	979	979	979	0
172	20240115	160100	548561778	979	979	979	979	0
173	20240115	160000	548561778	979	979	979	979	0
174	20240115	155900	548561778	979	979	979	979	0
175	20240115	155800	548561778	979	979	979	979	0
176	20240115	155700	548561778	979	979	979	979	0
177	20240115	155600	548561778	979	979	979	979	0
178	20240115	155500	548561778	979	979	979	979	0
179	20240115	155400	548561778	979	979	979	979	0
180	20240115	155300	548561778	979	979	979	979	0
181	20240115	155200	548561778	979	979	979	979	0
182	20240115	155100	548561778	979	979	979	979	24540
183	20240115	155000	548561778	979	979	979	979	0
184	20240115	154900	548561778	979	979	979	979	0
185	20240115	154800	548561778	979	979	979	979	0
186	20240115	154700	548561778	979	979	979	979	0
187	20240115	154600	548561778	979	979	979	979	0
188	20240115	154500	548561778	979	979	979	979	0
189	20240115	154400	548561778	979	979	979	979	0
190	20240115	154300	548561778	979	979	979	979	0
191	20240115	154200	548561778	979	979	979	979	0
192	20240115	154100	548561778	979	979	979	979	0
193	20240115	154000	548561778	979	979	979	979	0
194	20240115	153900	548561778	979	979	979	979	0
195	20240115	153800	548561778	979	979	979	979	0
196	20240115	153700	548561778	979	979	979	979	0
197	20240115	153600	548561778	979	979	979	979	0
198	20240115	153500	548561778	979	979	979	979	0
199	20240115	153400	548561778	979	979	979	979	0
200	20240115	153300	548561778	979	979	979	979	0
201	20240115	153200	548561778	979	979	979	979	0
202	20240115	153100	548561778	979	979	979	979	0
203	20240115	153000	548561778	979	979	979	979	24540
204	20240115	152900	524537118	978	978	978	978	0
205	20240115	152800	524537118	978	978	978	978	0
206	20240115	152700	524537118	978	978	978	978	0
207	20240115	152600	524537118	978	978	978	978	0
208	20240115	152500	524537118	978	978	978	978	0
209	20240115	152400	524537118	978	978	978	978	0
210	20240115	152300	524537118	978	978	978	978	0
211	20240115	152200	524537118	978	978	978	978	0
212	20240115	152100	524537118	978	978	978	978	0
213	20240115	152000	524537118	978	978	978	978	0
214	20240115	151900	524537118	978	977	978	977	549
215	20240115	151800	524000703	977	977	978	977	1219
216	20240115	151700	522809658	976	978	978	976	9
217	20240115	151600	522800868	978	976	978	976	10
218	20240115	151500	522791104	975	975	975	975	25
219	20240115	151400	522766729	975	975	975	975	1012
220	20240115	151300	521780029	975	975	975	975	6
221	20240115	151200	521774179	975	975	975	975	10015
222	20240115	151100	512009554	975	974	975	974	3780
223	20240115	151000	508324062	974	974	974	974	2855
224	20240115	150900	505543292	973	975	975	973	1248
225	20240115	150800	504327711	975	975	975	974	201
226	20240115	150700	504131742	975	975	975	975	6
227	20240115	150600	504125892	975	974	975	974	25
228	20240115	150500	504101535	974	974	974	974	952
229	20240115	150400	503174287	974	974	974	974	2075
230	20240115	150300	501153237	974	974	974	974	0
231	20240115	150200	501153237	974	974	974	974	2507
232	20240115	150100	498711419	974	976	976	974	2007
233	20240115	150000	496754173	976	976	976	976	1051
234	20240115	145900	495728397	976	976	976	976	21
235	20240115	145800	495707901	976	976	976	976	0
236	20240115	145700	495707901	976	976	976	975	371
237	20240115	145600	495345811	976	976	976	976	202
238	20240115	145500	495148659	976	976	976	976	9
239	20240115	145400	495139875	976	976	976	976	135
240	20240115	145300	495008115	975	975	975	975	40
241	20240115	145200	494969115	975	974	975	974	507
242	20240115	145100	494474797	974	974	974	974	27
243	20240115	145000	494448499	974	974	974	974	0
244	20240115	144900	494448499	974	974	974	974	4440
245	20240115	144800	490123939	975	977	977	975	10093
246	20240115	144700	480278386	977	977	977	977	3000
247	20240115	144600	477347386	978	978	978	978	1
248	20240115	144500	477346408	978	978	978	978	0
249	20240115	144400	477346408	978	978	978	978	143
250	20240115	144300	477206554	978	978	978	978	0
251	20240115	144200	477206554	978	978	978	978	400
252	20240115	144100	476815354	978	978	978	978	1705
253	20240115	144000	475147864	978	978	978	978	10
254	20240115	143900	475138084	980	980	980	980	0
255	20240115	143800	475138084	980	980	980	980	102
256	20240115	143700	475038124	980	978	980	978	1371
257	20240115	143600	473694546	978	981	981	978	16
258	20240115	143500	473678895	981	981	981	981	1000
259	20240115	143400	472697895	978	978	978	978	6
260	20240115	143300	472692027	978	978	978	978	7
261	20240115	143200	472685181	978	978	978	978	14
262	20240115	143100	472671489	978	978	978	978	7
263	20240115	143000	472664643	978	981	981	978	9260
264	20240115	142900	463581525	981	980	981	980	43
265	20240115	142800	463539384	979	979	981	979	307
266	20240115	142700	463238631	979	980	980	979	10
267	20240115	142600	463228836	977	978	982	977	1490
268	20240115	142500	461770129	978	978	978	978	8
269	20240115	142400	461762305	979	980	980	979	84
270	20240115	142300	461680060	980	980	980	980	7
271	20240115	142200	461673200	981	980	981	979	8035
272	20240115	142100	453791497	980	979	981	979	11260
273	20240115	142000	442756675	979	977	979	977	2233
274	20240115	141900	440572043	977	977	977	977	1403
275	20240115	141800	439201312	977	977	977	977	0
276	20240115	141700	439201312	977	977	977	977	1000
277	20240115	141600	438224312	978	978	978	978	1
278	20240115	141500	438223334	977	977	977	977	0
279	20240115	141400	438223334	977	977	977	977	26
280	20240115	141300	438197932	978	978	978	978	2207
281	20240115	141200	436039486	978	978	978	978	318
282	20240115	141100	435728482	978	978	978	978	2102
283	20240115	141000	433672726	977	977	977	977	0
284	20240115	140900	433672726	977	977	977	977	0
285	20240115	140800	433672726	977	977	977	977	7
286	20240115	140700	433665887	977	977	977	977	6
287	20240115	140600	433660025	976	977	977	976	49
288	20240115	140500	433612179	977	976	977	976	98
289	20240115	140400	433516473	976	976	976	976	1003
290	20240115	140300	432537545	978	978	978	978	100
291	20240115	140200	432439745	976	976	976	976	0
292	20240115	140100	432439745	976	976	976	976	0
293	20240115	140000	432439745	976	976	976	976	0
294	20240115	135900	432439745	976	976	976	976	97
295	20240115	135800	432345073	977	977	977	977	1586
296	20240115	135700	430795551	977	975	977	975	1050
297	20240115	135600	429771701	975	975	975	975	8
298	20240115	135500	429763901	975	975	975	975	6
299	20240115	135400	429758051	975	975	975	975	7
300	20240115	135300	429751226	975	975	975	975	14
301	20240115	135200	429737576	975	975	975	975	520
302	20240115	135100	429230576	975	975	975	975	0
303	20240115	135000	429230576	975	975	975	975	781
304	20240115	134900	428469101	975	975	975	975	54
305	20240115	134800	428416451	974	974	974	974	497
306	20240115	134700	427932373	975	975	975	975	513
307	20240115	134600	427432198	975	975	975	975	9
308	20240115	134500	427423423	975	975	975	975	49
309	20240115	134400	427375648	975	975	975	975	86
310	20240115	134300	427291798	976	977	977	976	1259
311	20240115	134200	426063003	977	976	977	976	273
312	20240115	134100	425796293	977	976	977	976	30
313	20240115	134000	425766992	977	976	977	976	16
314	20240115	133900	425751368	977	977	977	977	220
315	20240115	133800	425536428	976	976	976	976	2
316	20240115	133700	425534476	976	976	976	976	38
317	20240115	133600	425497388	976	976	976	976	41
318	20240115	133500	425457372	979	979	979	979	1000
319	20240115	133400	424478372	979	977	979	976	135
320	20240115	133300	424346462	977	977	977	977	123
321	20240115	133200	424226291	977	977	977	977	2107
322	20240115	133100	422167752	977	977	977	977	1012
323	20240115	133000	421179028	977	976	977	976	1007
324	20240115	132900	420195196	976	975	976	975	51
325	20240115	132800	420145425	974	974	974	974	144
326	20240115	132700	420005169	973	973	973	973	0
327	20240115	132600	420005169	973	973	973	973	0
328	20240115	132500	420005169	973	973	973	973	18
329	20240115	132400	419987655	973	974	974	973	144
330	20240115	132300	419847406	974	975	975	974	367
331	20240115	132200	419489636	975	976	976	974	3546
332	20240115	132100	416034523	976	976	976	976	442
333	20240115	132000	415603131	975	975	975	975	0
334	20240115	131900	415603131	975	976	976	975	2842
335	20240115	131800	412829678	977	977	977	977	0
336	20240115	131700	412829678	977	977	977	977	223
337	20240115	131600	412611807	978	978	978	978	5445
338	20240115	131500	407286597	980	980	980	980	61
339	20240115	131400	407226817	980	977	980	977	211
340	20240115	131300	407020040	981	977	981	977	3000
341	20240115	131200	404080216	977	977	977	977	1
342	20240115	131100	404079239	976	976	976	976	2
343	20240115	131000	404077287	976	976	976	976	0
344	20240115	130900	404077287	976	976	976	976	1210
345	20240115	130800	402896327	977	977	977	977	2906
346	20240115	130700	400057165	978	978	978	978	111
347	20240115	130600	399948607	978	978	978	978	3
348	20240115	130500	399945673	978	978	978	978	0
349	20240115	130400	399945673	978	978	978	978	0
350	20240115	130300	399945673	978	978	978	978	0
351	20240115	130200	399945673	978	978	978	978	0
352	20240115	130100	399945673	978	978	978	978	0
353	20240115	130000	399945673	978	978	978	978	1379
354	20240115	125900	398597011	977	977	977	977	0
355	20240115	125800	398597011	977	977	977	977	512
356	20240115	125700	398096787	977	977	977	977	450
357	20240115	125600	397657137	977	977	977	977	0
358	20240115	125500	397657137	977	977	977	977	361
359	20240115	125400	397304440	977	977	977	977	0
360	20240115	125300	397304440	977	977	977	977	0
361	20240115	125200	397304440	977	978	980	977	198
362	20240115	125100	397110781	978	978	978	978	7
363	20240115	125000	397103935	978	978	978	978	8
364	20240115	124900	397096111	978	978	980	978	16
365	20240115	124800	397080451	978	978	978	978	13
366	20240115	124700	397067737	978	978	978	978	265
367	20240115	124600	396808567	978	978	978	978	12
368	20240115	124500	396796831	978	980	980	978	97
369	20240115	124400	396701791	978	978	978	978	8
370	20240115	124300	396693967	978	978	978	978	7
371	20240115	124200	396687121	978	978	978	978	1928
372	20240115	124100	394801537	978	978	978	978	5
373	20240115	124000	394796647	978	978	978	978	102
374	20240115	123900	394696891	978	978	978	978	195
375	20240115	123800	394506181	978	978	978	978	1436
376	20240115	123700	393101773	978	978	978	978	7
377	20240115	123600	393094927	978	978	978	978	6
378	20240115	123500	393089059	978	978	978	978	125
379	20240115	123400	392966809	979	979	979	979	100
380	20240115	123300	392868909	979	979	979	979	100
381	20240115	123200	392771009	979	979	979	979	7333
382	20240115	123100	385592002	979	979	979	979	2000
383	20240115	123000	383634002	980	980	980	980	0
384	20240115	122900	383634002	980	980	980	980	10
385	20240115	122800	383624202	980	980	980	980	1
386	20240115	122700	383623222	979	979	979	979	0
387	20240115	122600	383623222	979	979	979	979	0
388	20240115	122500	383623222	979	979	979	979	0
389	20240115	122400	383623222	979	979	979	979	18
390	20240115	122300	383605600	979	979	979	979	4
391	20240115	122200	383601684	979	979	979	979	7
392	20240115	122100	383594831	979	979	979	979	7
393	20240115	122000	383587978	979	980	980	979	3306
394	20240115	121900	380348649	981	981	981	981	0
395	20240115	121800	380348649	981	981	981	981	8
396	20240115	121700	380340801	981	981	981	981	0
397	20240115	121600	380340801	981	981	981	981	0
398	20240115	121500	380340801	981	981	981	981	0
399	20240115	121400	380340801	981	981	981	981	0
400	20240115	121300	380340801	981	981	981	981	80
401	20240115	121200	380262321	980	980	980	980	0
402	20240115	121100	380262321	980	980	980	980	210
403	20240115	121000	380056521	980	981	981	980	117
404	20240115	120900	379941858	981	981	981	981	0
405	20240115	120800	379941858	981	981	981	981	11
406	20240115	120700	379931067	981	980	981	980	15
407	20240115	120600	379916362	981	981	981	981	0
408	20240115	120500	379916362	981	981	981	981	0
409	20240115	120400	379916362	981	981	981	981	0
410	20240115	120300	379916362	981	981	981	981	0
411	20240115	120200	379916362	981	981	981	981	0
412	20240115	120100	379916362	981	981	981	981	0
413	20240115	120000	379916362	981	981	981	981	20
414	20240115	115900	379896742	981	981	981	981	4
415	20240115	115800	379892818	981	981	981	981	8
416	20240115	115700	379884970	981	981	981	981	12
417	20240115	115600	379873198	981	983	983	981	15
418	20240115	115500	379858455	980	980	980	980	0
419	20240115	115400	379858455	980	980	980	980	88
420	20240115	115300	379772215	980	980	984	980	9
421	20240115	115200	379763387	980	980	980	980	6
422	20240115	115100	379757507	980	980	984	979	1215
423	20240115	115000	378566414	979	984	984	979	6564
424	20240115	114900	372107468	983	981	983	981	585
425	20240115	114800	371532470	983	983	983	983	3
426	20240115	114700	371529521	983	983	983	983	0
427	20240115	114600	371529521	983	978	983	978	335
428	20240115	114500	371200246	983	978	983	977	6559
429	20240115	114400	364790216	978	979	981	978	1546
430	20240115	114300	363278162	979	979	979	978	427
431	20240115	114200	362860478	979	979	979	979	0
432	20240115	114100	362860478	979	979	979	979	0
433	20240115	114000	362860478	979	981	981	979	695
434	20240115	113900	362179571	981	981	981	981	6
435	20240115	113800	362173685	982	982	982	981	510
436	20240115	113700	361672874	982	981	984	981	966
437	20240115	113600	360722699	981	982	982	981	53
438	20240115	113500	360670701	982	983	983	982	80
439	20240115	113400	360592083	982	979	983	979	5347
440	20240115	113300	355336021	983	982	983	979	532
441	20240115	113200	354814079	979	982	982	979	12
442	20240115	113100	354802325	979	979	983	979	10
443	20240115	113000	354792527	978	983	983	976	5046
444	20240115	112900	349854412	983	982	983	982	3003
445	20240115	112800	346903304	982	980	982	980	7863
446	20240115	112700	339194358	981	982	982	981	404
447	20240115	112600	338797800	982	981	982	980	3001
448	20240115	112500	335851396	981	981	981	981	1128
449	20240115	112400	334744828	981	981	981	981	149
450	20240115	112300	334598659	981	981	981	981	24
451	20240115	112200	334575115	981	981	981	981	2
452	20240115	112100	334573153	979	977	981	976	7198
453	20240115	112000	327521085	977	978	979	977	2009
454	20240115	111900	325558221	979	979	979	979	1029
455	20240115	111800	324550830	979	980	980	979	3276
456	20240115	111700	321340367	980	980	982	980	570
457	20240115	111600	320781097	981	981	981	981	1545
458	20240115	111500	319265452	981	978	981	978	11088
459	20240115	111400	308399563	978	975	978	975	3507
460	20240115	111300	304969733	975	975	975	975	115
461	20240115	111200	304857608	975	975	975	975	7
462	20240115	111100	304850783	975	975	975	975	12
463	20240115	111000	304839083	975	976	976	975	506
464	20240115	110900	304345709	976	976	976	976	7
465	20240115	110800	304338877	976	975	976	975	321
466	20240115	110700	304025881	975	975	975	975	100
467	20240115	110600	303928381	974	976	976	973	6447
468	20240115	110500	297645773	977	977	977	977	1
469	20240115	110400	297644796	977	977	977	977	0
470	20240115	110300	297644796	977	977	977	977	2
471	20240115	110200	297642842	975	976	976	975	700
472	20240115	110100	296960033	976	976	976	976	1000
473	20240115	110000	295984033	976	976	977	976	245
474	20240115	105900	295744681	977	977	977	977	3603
475	20240115	105800	292224550	976	976	976	976	0
476	20240115	105700	292224550	976	976	976	976	2144
477	20240115	105600	290132006	976	976	976	974	3112
478	20240115	105500	287099280	976	976	976	976	51
479	20240115	105400	287049504	977	977	977	977	390
480	20240115	105300	286668474	978	978	978	978	40
481	20240115	105200	286629354	977	977	977	977	0
482	20240115	105100	286629354	977	977	977	977	0
483	20240115	105000	286629354	977	977	977	977	1129
484	20240115	104900	285526321	977	977	977	977	50
485	20240115	104800	285477471	977	977	977	977	0
486	20240115	104700	285477471	977	977	977	977	2
487	20240115	104600	285475517	977	977	977	977	150
488	20240115	104500	285328967	977	977	977	977	500
489	20240115	104400	284840467	978	978	978	978	2277
490	20240115	104300	282613561	978	978	978	978	1034
491	20240115	104200	281602309	977	977	977	977	382
492	20240115	104100	281229095	976	976	976	976	0
493	20240115	104000	281229095	976	976	976	976	50
494	20240115	103900	281180295	977	977	977	977	70
495	20240115	103800	281111905	977	977	977	977	5
496	20240115	103700	281107020	976	976	976	976	267
497	20240115	103600	280846428	976	977	977	976	315
498	20240115	103500	280538778	978	978	978	978	128
499	20240115	103400	280413594	978	978	978	978	3005
500	20240115	103300	277474704	978	978	978	978	1300
501	20240115	103200	276203304	978	977	978	977	107
502	20240115	103100	276098764	977	976	977	976	1968
503	20240115	103000	274176078	977	977	977	977	0
504	20240115	102900	274176078	977	977	977	977	1
505	20240115	102800	274175101	975	975	975	975	0
506	20240115	102700	274175101	975	975	975	975	604
507	20240115	102600	273586201	975	975	975	975	1666
508	20240115	102500	271961851	975	975	975	975	0
509	20240115	102400	271961851	975	975	975	975	1416
510	20240115	102300	270581251	975	975	975	975	2
511	20240115	102200	270579301	972	972	972	972	1
512	20240115	102100	270578329	972	972	972	972	402
513	20240115	102000	270187585	973	974	974	972	8681
514	20240115	101900	261742582	975	975	975	975	1203
515	20240115	101800	260569657	979	975	979	975	1838
516	20240115	101700	258777603	973	973	973	973	0
517	20240115	101600	258777603	973	978	980	973	607
518	20240115	101500	258186045	980	979	980	979	13
519	20240115	101400	258173313	979	979	979	979	76
520	20240115	101300	258098909	980	980	980	980	5050
521	20240115	101200	253149909	979	979	979	979	1014
522	20240115	101100	252157203	979	980	980	979	1781
523	20240115	101000	250411923	980	980	980	980	4000
524	20240115	100900	246491923	980	979	980	974	30001
525	20240115	100800	217230502	980	980	980	980	2000
526	20240115	100700	215270502	980	980	980	980	0
527	20240115	100600	215270502	980	980	980	980	1036
528	20240115	100500	214255222	980	980	980	980	2
529	20240115	100400	214253262	980	979	980	979	1600
530	20240115	100300	212686762	979	980	980	979	1000
531	20240115	100200	211707662	980	980	980	980	2
532	20240115	100100	211705702	979	979	979	979	1500
533	20240115	100000	210237202	979	979	979	979	0
534	20240115	095900	210237202	979	979	979	979	270
535	20240115	095800	209972872	979	979	979	979	0
536	20240115	095700	209972872	979	980	980	979	11755
537	20240115	095600	198454841	981	981	981	981	1
538	20240115	095500	198453860	980	980	980	980	578
539	20240115	095400	197887420	980	980	980	980	273
540	20240115	095300	197619880	981	980	981	980	52
541	20240115	095200	197568918	981	981	981	981	2
542	20240115	095100	197566956	981	981	981	981	250
543	20240115	095000	197321706	981	980	981	980	131
544	20240115	094900	197193196	980	980	980	980	2000
545	20240115	094800	195233196	981	981	981	981	103
546	20240115	094700	195132153	980	980	980	980	77
547	20240115	094600	195056693	978	978	978	978	0
548	20240115	094500	195056693	978	980	980	978	2544
549	20240115	094400	192564015	981	981	982	981	2519
550	20240115	094300	190092737	981	980	982	980	4426
551	20240115	094200	185752732	980	980	980	980	0
552	20240115	094100	185752732	980	978	980	978	3855
553	20240115	094000	181975072	978	980	980	978	33
554	20240115	093900	181942734	980	980	980	980	115
555	20240115	093800	181830034	980	980	980	980	0
556	20240115	093700	181830034	980	980	980	980	0
557	20240115	093600	181830034	980	980	980	980	16
558	20240115	093500	181814354	980	975	980	975	2082
559	20240115	093400	179784364	976	980	980	976	20947
560	20240115	093300	159309563	980	981	981	980	2290
561	20240115	093200	157063078	981	980	981	980	1056
562	20240115	093100	156028178	980	980	980	980	3552
563	20240115	093000	152547218	981	981	981	981	13
564	20240115	092900	152534465	981	981	981	980	2500
565	20240115	092800	150084065	983	986	986	981	95
566	20240115	092700	149990580	986	982	986	982	20000
567	20240115	092600	130323972	982	982	982	979	3194
568	20240115	092500	127187614	979	980	980	979	1000
569	20240115	092400	126208267	980	980	980	980	1
570	20240115	092300	126207287	980	980	980	980	215
571	20240115	092200	125996587	980	981	981	980	1223
572	20240115	092100	124798046	982	981	982	981	2050
573	20240115	092000	122785946	982	983	983	982	2699
574	20240115	091900	120134109	983	983	984	982	4072
575	20240115	091800	116131437	983	981	984	981	6315
576	20240115	091700	109924397	982	982	982	982	700
577	20240115	091600	109236997	982	980	982	980	4668
578	20240115	091500	104661731	979	982	983	979	6105
579	20240115	091400	98676393	982	981	982	980	460
580	20240115	091300	98224890	981	979	981	979	3865
581	20240115	091200	94437393	979	979	979	979	143
582	20240115	091100	94297396	979	977	979	977	5533
583	20240115	091000	88891649	978	977	978	977	721
584	20240115	090900	88187031	977	974	978	974	3071
585	20240115	090800	85188661	974	971	974	971	369
586	20240115	090700	84830212	971	971	971	971	600
587	20240115	090600	84247612	971	971	971	971	81
588	20240115	090500	84168961	970	970	970	970	2100
589	20240115	090400	82131961	970	970	970	970	57853
590	20240115	090300	26014551	969	970	970	969	10055
591	20240115	090200	16263256	975	975	975	974	3726
592	20240115	090100	12633926	975	975	975	975	5
593	20240115	090000	12629051	976	970	976	968	13012