KissMeData/008040/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185100	430022298	957	957	957	957	23184
3	20240116	185000	430022298	957	957	957	957	0
4	20240116	184900	430022298	957	957	957	957	0
5	20240116	184800	430022298	957	957	957	957	0
6	20240116	184700	430022298	957	957	957	957	0
7	20240116	184600	430022298	957	957	957	957	0
8	20240116	184500	430022298	957	957	957	957	0
9	20240116	184400	430022298	957	957	957	957	0
10	20240116	184300	430022298	957	957	957	957	0
11	20240116	184200	430022298	957	957	957	957	0
12	20240116	184100	430022298	957	957	957	957	0
13	20240116	184000	430022298	957	957	957	957	0
14	20240116	183900	430022298	957	957	957	957	0
15	20240116	183800	430022298	957	957	957	957	0
16	20240116	183700	430022298	957	957	957	957	0
17	20240116	183600	430022298	957	957	957	957	0
18	20240116	183500	430022298	957	957	957	957	0
19	20240116	183400	430022298	957	957	957	957	0
20	20240116	183300	430022298	957	957	957	957	0
21	20240116	183200	430022298	957	957	957	957	0
22	20240116	183100	430022298	957	957	957	957	0
23	20240116	183000	430022298	957	957	957	957	0
24	20240116	182900	430022298	957	957	957	957	0
25	20240116	182800	430022298	957	957	957	957	0
26	20240116	182700	430022298	957	957	957	957	0
27	20240116	182600	430022298	957	957	957	957	0
28	20240116	182500	430022298	957	957	957	957	0
29	20240116	182400	430022298	957	957	957	957	0
30	20240116	182300	430022298	957	957	957	957	0
31	20240116	182200	430022298	957	957	957	957	0
32	20240116	182100	430022298	957	957	957	957	23184
33	20240116	182000	430022298	957	957	957	957	0
34	20240116	181900	430022298	957	957	957	957	0
35	20240116	181800	430022298	957	957	957	957	0
36	20240116	181700	430022298	957	957	957	957	0
37	20240116	181600	430022298	957	957	957	957	0
38	20240116	181500	430022298	957	957	957	957	0
39	20240116	181400	430022298	957	957	957	957	0
40	20240116	181300	430022298	957	957	957	957	0
41	20240116	181200	430022298	957	957	957	957	0
42	20240116	181100	430022298	957	957	957	957	0
43	20240116	181000	430022298	957	957	957	957	0
44	20240116	180900	430022298	957	957	957	957	0
45	20240116	180800	430022298	957	957	957	957	0
46	20240116	180700	430022298	957	957	957	957	0
47	20240116	180600	430022298	957	957	957	957	0
48	20240116	180500	430022298	957	957	957	957	0
49	20240116	180400	430022298	957	957	957	957	0
50	20240116	180300	430022298	957	957	957	957	0
51	20240116	180200	430022298	957	957	957	957	0
52	20240116	180100	430022298	957	957	957	957	0
53	20240116	180000	430022298	957	957	957	957	0
54	20240116	175900	430022298	957	957	957	957	0
55	20240116	175800	430022298	957	957	957	957	0
56	20240116	175700	430022298	957	957	957	957	0
57	20240116	175600	430022298	957	957	957	957	0
58	20240116	175500	430022298	957	957	957	957	0
59	20240116	175400	430022298	957	957	957	957	0
60	20240116	175300	430022298	957	957	957	957	0
61	20240116	175200	430022298	957	957	957	957	0
62	20240116	175100	430022298	957	957	957	957	23184
63	20240116	175000	430022298	957	957	957	957	0
64	20240116	174900	430022298	957	957	957	957	0
65	20240116	174800	430022298	957	957	957	957	0
66	20240116	174700	430022298	957	957	957	957	0
67	20240116	174600	430022298	957	957	957	957	0
68	20240116	174500	430022298	957	957	957	957	0
69	20240116	174400	430022298	957	957	957	957	0
70	20240116	174300	430022298	957	957	957	957	0
71	20240116	174200	430022298	957	957	957	957	0
72	20240116	174100	430022298	957	957	957	957	0
73	20240116	174000	430022298	957	957	957	957	0
74	20240116	173900	430022298	957	957	957	957	0
75	20240116	173800	430022298	957	957	957	957	0
76	20240116	173700	430022298	957	957	957	957	0
77	20240116	173600	430022298	957	957	957	957	0
78	20240116	173500	430022298	957	957	957	957	0
79	20240116	173400	430022298	957	957	957	957	0
80	20240116	173300	430022298	957	957	957	957	0
81	20240116	173200	430022298	957	957	957	957	0
82	20240116	173100	430022298	957	957	957	957	0
83	20240116	173000	430022298	957	957	957	957	0
84	20240116	172900	430022298	957	957	957	957	0
85	20240116	172800	430022298	957	957	957	957	0
86	20240116	172700	430022298	957	957	957	957	0
87	20240116	172600	430022298	957	957	957	957	0
88	20240116	172500	430022298	957	957	957	957	0
89	20240116	172400	430022298	957	957	957	957	0
90	20240116	172300	430022298	957	957	957	957	0
91	20240116	172200	430022298	957	957	957	957	0
92	20240116	172100	430022298	957	957	957	957	23184
93	20240116	172000	430022298	957	957	957	957	0
94	20240116	171900	430022298	957	957	957	957	0
95	20240116	171800	430022298	957	957	957	957	0
96	20240116	171700	430022298	957	957	957	957	0
97	20240116	171600	430022298	957	957	957	957	0
98	20240116	171500	430022298	957	957	957	957	0
99	20240116	171400	430022298	957	957	957	957	0
100	20240116	171300	430022298	957	957	957	957	0
101	20240116	171200	430022298	957	957	957	957	0
102	20240116	171100	430022298	957	957	957	957	0
103	20240116	171000	430022298	957	957	957	957	0
104	20240116	170900	430022298	957	957	957	957	0
105	20240116	170800	430022298	957	957	957	957	0
106	20240116	170700	430022298	957	957	957	957	0
107	20240116	170600	430022298	957	957	957	957	0
108	20240116	170500	430022298	957	957	957	957	0
109	20240116	170400	430022298	957	957	957	957	0
110	20240116	170300	430022298	957	957	957	957	0
111	20240116	170200	430022298	957	957	957	957	0
112	20240116	170100	430022298	957	957	957	957	0
113	20240116	170000	430022298	957	957	957	957	0
114	20240116	165900	430022298	957	957	957	957	0
115	20240116	165800	430022298	957	957	957	957	0
116	20240116	165700	430022298	957	957	957	957	0
117	20240116	165600	430022298	957	957	957	957	0
118	20240116	165500	430022298	957	957	957	957	0
119	20240116	165400	430022298	957	957	957	957	0
120	20240116	165300	430022298	957	957	957	957	0
121	20240116	165200	430022298	957	957	957	957	0
122	20240116	165100	430022298	957	957	957	957	23184
123	20240116	165000	430022298	957	957	957	957	0
124	20240116	164900	430022298	957	957	957	957	0
125	20240116	164800	430022298	957	957	957	957	0
126	20240116	164700	430022298	957	957	957	957	0
127	20240116	164600	430022298	957	957	957	957	0
128	20240116	164500	430022298	957	957	957	957	0
129	20240116	164400	430022298	957	957	957	957	0
130	20240116	164300	430022298	957	957	957	957	0
131	20240116	164200	430022298	957	957	957	957	0
132	20240116	164100	430022298	957	957	957	957	0
133	20240116	164000	430022298	957	957	957	957	0
134	20240116	163900	430022298	957	957	957	957	0
135	20240116	163800	430022298	957	957	957	957	0
136	20240116	163700	430022298	957	957	957	957	0
137	20240116	163600	430022298	957	957	957	957	0
138	20240116	163500	430022298	957	957	957	957	0
139	20240116	163400	430022298	957	957	957	957	0
140	20240116	163300	430022298	957	957	957	957	0
141	20240116	163200	430022298	957	957	957	957	0
142	20240116	163100	430022298	957	957	957	957	0
143	20240116	163000	430022298	957	957	957	957	0
144	20240116	162900	430022298	957	957	957	957	0
145	20240116	162800	430022298	957	957	957	957	0
146	20240116	162700	430022298	957	957	957	957	0
147	20240116	162600	430022298	957	957	957	957	0
148	20240116	162500	430022298	957	957	957	957	0
149	20240116	162400	430022298	957	957	957	957	0
150	20240116	162300	430022298	957	957	957	957	0
151	20240116	162200	430022298	957	957	957	957	0
152	20240116	162100	430022298	957	957	957	957	23184
153	20240116	162000	430022298	957	957	957	957	0
154	20240116	161900	430022298	957	957	957	957	0
155	20240116	161800	430022298	957	957	957	957	0
156	20240116	161700	430022298	957	957	957	957	0
157	20240116	161600	430022298	957	957	957	957	0
158	20240116	161500	430022298	957	957	957	957	0
159	20240116	161400	430022298	957	957	957	957	0
160	20240116	161300	430022298	957	957	957	957	0
161	20240116	161200	430022298	957	957	957	957	0
162	20240116	161100	430022298	957	957	957	957	0
163	20240116	161000	430022298	957	957	957	957	0
164	20240116	160900	430022298	957	957	957	957	0
165	20240116	160800	430022298	957	957	957	957	0
166	20240116	160700	430022298	957	957	957	957	0
167	20240116	160600	430022298	957	957	957	957	0
168	20240116	160500	430022298	957	957	957	957	0
169	20240116	160400	430022298	957	957	957	957	0
170	20240116	160300	430022298	957	957	957	957	0
171	20240116	160200	430022298	957	957	957	957	0
172	20240116	160100	430022298	957	957	957	957	0
173	20240116	160000	430022298	957	957	957	957	0
174	20240116	155900	430022298	957	957	957	957	0
175	20240116	155800	430022298	957	957	957	957	0
176	20240116	155700	430022298	957	957	957	957	0
177	20240116	155600	430022298	957	957	957	957	0
178	20240116	155500	430022298	957	957	957	957	0
179	20240116	155400	430022298	957	957	957	957	0
180	20240116	155300	430022298	957	957	957	957	0
181	20240116	155200	430022298	957	957	957	957	0
182	20240116	155100	430022298	957	957	957	957	23184
183	20240116	155000	430022298	957	957	957	957	0
184	20240116	154900	430022298	957	957	957	957	0
185	20240116	154800	430022298	957	957	957	957	0
186	20240116	154700	430022298	957	957	957	957	0
187	20240116	154600	430022298	957	957	957	957	0
188	20240116	154500	430022298	957	957	957	957	0
189	20240116	154400	430022298	957	957	957	957	0
190	20240116	154300	430022298	957	957	957	957	0
191	20240116	154200	430022298	957	957	957	957	0
192	20240116	154100	430022298	957	957	957	957	0
193	20240116	154000	430022298	957	957	957	957	0
194	20240116	153900	430022298	957	957	957	957	0
195	20240116	153800	430022298	957	957	957	957	0
196	20240116	153700	430022298	957	957	957	957	0
197	20240116	153600	430022298	957	957	957	957	0
198	20240116	153500	430022298	957	957	957	957	0
199	20240116	153400	430022298	957	957	957	957	0
200	20240116	153300	430022298	957	957	957	957	0
201	20240116	153200	430022298	957	957	957	957	0
202	20240116	153100	430022298	957	957	957	957	0
203	20240116	153000	430022298	957	957	957	957	23184
204	20240116	152900	407835210	963	963	963	963	0
205	20240116	152800	407835210	963	963	963	963	0
206	20240116	152700	407835210	963	963	963	963	0
207	20240116	152600	407835210	963	963	963	963	0
208	20240116	152500	407835210	963	963	963	963	0
209	20240116	152400	407835210	963	963	963	963	0
210	20240116	152300	407835210	963	963	963	963	0
211	20240116	152200	407835210	963	963	963	963	0
212	20240116	152100	407835210	963	963	963	963	0
213	20240116	152000	407835210	963	963	963	963	0
214	20240116	151900	407835210	963	963	963	960	3009
215	20240116	151800	404945910	963	963	963	960	5658
216	20240116	151700	399509377	962	962	962	962	274
217	20240116	151600	399245789	962	962	962	962	50
218	20240116	151500	399197689	962	962	962	962	515
219	20240116	151400	398702259	963	963	963	962	263
220	20240116	151300	398449001	961	961	961	961	1
221	20240116	151200	398448040	962	962	962	962	107
222	20240116	151100	398345106	962	962	962	962	1
223	20240116	151000	398344144	962	961	962	961	193
224	20240116	150900	398158668	961	962	962	961	115
225	20240116	150800	398048088	964	964	964	964	0
226	20240116	150700	398048088	964	964	964	964	0
227	20240116	150600	398048088	964	964	964	964	50
228	20240116	150500	397999888	964	961	964	961	200
229	20240116	150400	397807391	960	960	960	960	716
230	20240116	150300	397120031	961	961	961	961	260
231	20240116	150200	396870171	962	964	964	962	373
232	20240116	150100	396511236	964	964	964	964	1
233	20240116	150000	396510272	960	960	960	960	0
234	20240116	145900	396510272	960	960	960	960	9082
235	20240116	145800	387791552	960	960	960	960	3005
236	20240116	145700	384906752	960	960	960	960	4477
237	20240116	145600	380608832	960	960	960	960	458
238	20240116	145500	380169152	960	961	961	960	11000
239	20240116	145400	369609148	960	962	962	960	10000
240	20240116	145300	360001169	962	963	963	962	7000
241	20240116	145200	353266122	963	963	963	963	0
242	20240116	145100	353266122	963	963	963	963	0
243	20240116	145000	353266122	963	963	963	963	0
244	20240116	144900	353266122	963	963	963	963	0
245	20240116	144800	353266122	963	963	963	963	729
246	20240116	144700	352564095	963	963	963	963	20
247	20240116	144600	352544835	963	963	963	963	426
248	20240116	144500	352134597	963	963	963	963	1
249	20240116	144400	352133634	963	963	963	963	2
250	20240116	144300	352131708	963	963	964	963	1395
251	20240116	144200	350787323	965	965	965	965	1
252	20240116	144100	350786358	965	962	965	962	21
253	20240116	144000	350766096	962	962	962	962	0
254	20240116	143900	350766096	962	962	962	962	9
255	20240116	143800	350757438	963	963	963	963	1
256	20240116	143700	350756475	962	962	962	962	0
257	20240116	143600	350756475	962	962	962	962	6627
258	20240116	143500	344381301	962	963	963	961	25124
259	20240116	143400	320217946	963	963	963	963	0
260	20240116	143300	320217946	963	963	963	963	1038
261	20240116	143200	319218352	963	963	963	963	494
262	20240116	143100	318742630	964	964	964	964	0
263	20240116	143000	318742630	964	964	964	964	214
264	20240116	142900	318536334	964	964	964	964	0
265	20240116	142800	318536334	964	964	964	964	0
266	20240116	142700	318536334	964	964	964	964	10
267	20240116	142600	318526694	963	963	963	963	12
268	20240116	142500	318515138	963	963	963	963	5811
269	20240116	142400	312919145	967	967	967	967	0
270	20240116	142300	312919145	967	967	967	967	1
271	20240116	142200	312918178	963	963	963	963	520
272	20240116	142100	312417418	964	964	964	964	480
273	20240116	142000	311954698	964	964	964	964	1000
274	20240116	141900	310990698	967	967	967	967	0
275	20240116	141800	310990698	967	967	967	967	0
276	20240116	141700	310990698	967	967	967	967	0
277	20240116	141600	310990698	967	967	967	967	2
278	20240116	141500	310988764	965	965	965	965	0
279	20240116	141400	310988764	965	965	965	965	1764
280	20240116	141300	309286504	964	964	964	964	0
281	20240116	141200	309286504	964	964	964	964	0
282	20240116	141100	309286504	964	964	964	964	0
283	20240116	141000	309286504	964	964	964	964	1853
284	20240116	140900	307500212	966	966	966	966	0
285	20240116	140800	307500212	966	966	966	966	100
286	20240116	140700	307403612	965	965	965	965	0
287	20240116	140600	307403612	965	965	965	965	7001
288	20240116	140500	300647647	965	965	965	965	0
289	20240116	140400	300647647	965	965	965	965	0
290	20240116	140300	300647647	965	962	965	962	2164
291	20240116	140200	298565693	962	962	962	962	0
292	20240116	140100	298565693	962	963	963	962	3326
293	20240116	140000	295365881	963	963	963	963	1480
294	20240116	135900	293940641	964	964	964	964	234
295	20240116	135800	293715065	964	964	964	964	695
296	20240116	135700	293045085	963	963	963	963	1435
297	20240116	135600	291663180	963	963	963	963	1002
298	20240116	135500	290698254	963	963	963	963	100
299	20240116	135400	290601954	966	966	966	966	1
300	20240116	135300	290600988	968	968	968	968	0
301	20240116	135200	290600988	968	968	968	968	0
302	20240116	135100	290600988	968	968	968	968	0
303	20240116	135000	290600988	968	963	968	963	351
304	20240116	134900	290262155	963	963	963	963	0
305	20240116	134800	290262155	963	963	963	963	1094
306	20240116	134700	289208633	963	963	963	963	2
307	20240116	134600	289206707	964	964	964	964	0
308	20240116	134500	289206707	964	965	965	964	250
309	20240116	134400	288965706	966	966	966	966	0
310	20240116	134300	288965706	966	966	966	966	0
311	20240116	134200	288965706	966	966	966	966	0
312	20240116	134100	288965706	966	966	966	966	0
313	20240116	134000	288965706	966	966	966	966	0
314	20240116	133900	288965706	966	966	966	966	52
315	20240116	133800	288915474	962	962	962	962	5000
316	20240116	133700	284105474	961	961	961	961	0
317	20240116	133600	284105474	961	961	961	961	0
318	20240116	133500	284105474	961	961	961	961	0
319	20240116	133400	284105474	961	963	963	961	20000
320	20240116	133300	264854321	963	965	965	963	7025
321	20240116	133200	258077335	965	965	965	965	995
322	20240116	133100	257117160	965	965	965	965	0
323	20240116	133000	257117160	965	965	965	965	168
324	20240116	132900	256955040	966	966	966	966	0
325	20240116	132800	256955040	966	966	966	966	37
326	20240116	132700	256919298	965	965	965	965	183
327	20240116	132600	256742703	966	966	966	966	0
328	20240116	132500	256742703	966	966	966	966	0
329	20240116	132400	256742703	966	966	966	966	0
330	20240116	132300	256742703	966	966	966	966	0
331	20240116	132200	256742703	966	966	966	966	0
332	20240116	132100	256742703	966	967	967	966	2877
333	20240116	132000	253962645	968	969	969	968	262
334	20240116	131900	253709024	967	967	967	967	0
335	20240116	131800	253709024	967	967	967	967	0
336	20240116	131700	253709024	967	967	967	967	0
337	20240116	131600	253709024	967	967	967	967	0
338	20240116	131500	253709024	967	967	967	967	1
339	20240116	131400	253708057	967	967	967	967	0
340	20240116	131300	253708057	967	967	967	967	0
341	20240116	131200	253708057	967	967	967	967	0
342	20240116	131100	253708057	967	967	967	967	0
343	20240116	131000	253708057	967	967	967	967	0
344	20240116	130900	253708057	967	967	967	967	0
345	20240116	130800	253708057	967	967	967	967	0
346	20240116	130700	253708057	967	967	967	967	0
347	20240116	130600	253708057	967	967	967	967	685
348	20240116	130500	253045662	969	969	969	969	10
349	20240116	130400	253035972	966	966	966	966	0
350	20240116	130300	253035972	966	966	966	966	39
351	20240116	130200	252998298	967	968	968	967	2370
352	20240116	130100	250705877	968	968	968	968	43
353	20240116	130000	250664253	968	968	968	968	10
354	20240116	125900	250654573	968	968	968	968	10
355	20240116	125800	250644893	968	968	968	968	0
356	20240116	125700	250644893	968	968	968	968	2
357	20240116	125600	250642957	968	968	968	968	0
358	20240116	125500	250642957	968	968	968	968	0
359	20240116	125400	250642957	968	968	968	968	0
360	20240116	125300	250642957	968	968	968	968	0
361	20240116	125200	250642957	968	968	968	968	1
362	20240116	125100	250641989	968	967	968	967	101
363	20240116	125000	250544321	967	967	967	967	0
364	20240116	124900	250544321	967	967	967	967	22
365	20240116	124800	250523047	967	967	967	967	0
366	20240116	124700	250523047	967	967	967	967	600
367	20240116	124600	249942847	967	967	967	967	1
368	20240116	124500	249941880	966	966	966	966	1
369	20240116	124400	249940914	966	966	966	966	2
370	20240116	124300	249938982	966	966	966	966	2
371	20240116	124200	249937050	966	966	966	966	0
372	20240116	124100	249937050	966	966	966	966	0
373	20240116	124000	249937050	966	966	966	966	0
374	20240116	123900	249937050	966	966	966	966	1
375	20240116	123800	249936084	966	966	966	966	0
376	20240116	123700	249936084	966	966	966	966	0
377	20240116	123600	249936084	966	966	966	966	93
378	20240116	123500	249846246	966	966	966	966	7
379	20240116	123400	249839484	968	968	968	968	0
380	20240116	123300	249839484	968	968	968	968	0
381	20240116	123200	249839484	968	968	968	968	10
382	20240116	123100	249829804	964	964	964	964	0
383	20240116	123000	249829804	964	964	964	964	0
384	20240116	122900	249829804	964	964	964	964	0
385	20240116	122800	249829804	964	964	964	964	0
386	20240116	122700	249829804	964	964	964	964	1319
387	20240116	122600	248558288	964	964	964	964	0
388	20240116	122500	248558288	964	965	965	964	612
389	20240116	122400	247968053	964	964	964	964	1
390	20240116	122300	247967089	968	966	968	966	1000
391	20240116	122200	247000189	963	964	964	963	6000
392	20240116	122100	241217969	965	965	965	965	0
393	20240116	122000	241217969	965	965	965	965	0
394	20240116	121900	241217969	965	965	965	965	529
395	20240116	121800	240707484	964	964	964	964	0
396	20240116	121700	240707484	964	964	964	964	0
397	20240116	121600	240707484	964	964	964	964	0
398	20240116	121500	240707484	964	964	964	964	0
399	20240116	121400	240707484	964	964	964	964	2
400	20240116	121300	240705556	964	964	964	963	441
401	20240116	121200	240280437	964	964	964	964	500
402	20240116	121100	239798437	964	964	964	964	297
403	20240116	121000	239512129	964	964	964	964	228
404	20240116	120900	239292337	967	967	967	967	522
405	20240116	120800	238787563	967	967	967	967	1
406	20240116	120700	238786596	963	963	963	963	0
407	20240116	120600	238786596	963	963	963	963	0
408	20240116	120500	238786596	963	963	963	963	0
409	20240116	120400	238786596	963	963	963	963	0
410	20240116	120300	238786596	963	963	963	963	0
411	20240116	120200	238786596	963	963	963	963	0
412	20240116	120100	238786596	963	964	964	962	5127
413	20240116	120000	233848684	964	964	964	964	200
414	20240116	115900	233655884	967	967	967	967	0
415	20240116	115800	233655884	967	967	967	967	0
416	20240116	115700	233655884	967	967	967	967	206
417	20240116	115600	233456682	963	965	965	963	5135
418	20240116	115500	228511121	965	965	965	965	20
419	20240116	115400	228491821	967	967	967	967	0
420	20240116	115300	228491821	967	967	967	967	100
421	20240116	115200	228395121	967	967	967	967	20
422	20240116	115100	228375781	967	967	967	967	10
423	20240116	115000	228366111	967	967	967	967	2
424	20240116	114900	228364177	965	965	965	964	1921
425	20240116	114800	226511536	965	965	965	965	500
426	20240116	114700	226029036	964	964	964	964	0
427	20240116	114600	226029036	964	965	965	964	183
428	20240116	114500	225852623	964	964	964	964	0
429	20240116	114400	225852623	964	964	964	964	0
430	20240116	114300	225852623	964	964	964	964	0
431	20240116	114200	225852623	964	964	964	964	4
432	20240116	114100	225848767	964	965	965	964	1271
433	20240116	114000	224623518	965	965	965	965	3
434	20240116	113900	224620623	965	965	965	965	0
435	20240116	113800	224620623	965	965	965	965	0
436	20240116	113700	224620623	965	965	965	965	0
437	20240116	113600	224620623	965	965	965	965	10
438	20240116	113500	224610973	965	965	965	965	1
439	20240116	113400	224610008	964	964	964	964	10
440	20240116	113300	224600368	965	965	965	965	4
441	20240116	113200	224596508	965	965	965	965	4
442	20240116	113100	224592648	965	966	966	964	674
443	20240116	113000	223942822	965	965	965	965	0
444	20240116	112900	223942822	965	965	965	965	10
445	20240116	112800	223933172	965	965	965	965	438
446	20240116	112700	223510502	965	965	965	965	0
447	20240116	112600	223510502	965	965	965	965	666
448	20240116	112500	222867812	966	966	966	966	500
449	20240116	112400	222384812	967	967	967	967	0
450	20240116	112300	222384812	967	967	967	967	0
451	20240116	112200	222384812	967	967	967	967	0
452	20240116	112100	222384812	967	967	967	964	337
453	20240116	112000	222059932	967	965	967	965	156
454	20240116	111900	221909254	965	965	965	965	0
455	20240116	111800	221909254	965	965	965	965	1
456	20240116	111700	221908289	965	965	965	965	0
457	20240116	111600	221908289	965	965	965	965	162
458	20240116	111500	221751959	965	965	965	965	0
459	20240116	111400	221751959	965	965	965	965	347
460	20240116	111300	221417104	967	967	967	967	0
461	20240116	111200	221417104	967	967	967	967	0
462	20240116	111100	221417104	967	963	967	963	359
463	20240116	111000	221071355	963	963	963	963	0
464	20240116	110900	221071355	963	964	964	963	1060
465	20240116	110800	220050028	963	963	963	963	0
466	20240116	110700	220050028	963	963	963	963	0
467	20240116	110600	220050028	963	963	963	963	0
468	20240116	110500	220050028	963	963	963	963	0
469	20240116	110400	220050028	963	964	964	963	78
470	20240116	110300	219974894	967	966	967	966	5
471	20240116	110200	219970061	963	963	963	963	0
472	20240116	110100	219970061	963	963	963	963	0
473	20240116	110000	219970061	963	963	963	963	0
474	20240116	105900	219970061	963	962	963	962	452
475	20240116	105800	219535235	962	968	968	961	21105
476	20240116	105700	199205145	968	966	968	966	348
477	20240116	105600	198868897	968	968	968	968	29
478	20240116	105500	198840825	968	968	968	968	0
479	20240116	105400	198840825	968	968	968	968	0
480	20240116	105300	198840825	968	968	968	968	0
481	20240116	105200	198840825	968	968	968	968	1
482	20240116	105100	198839857	965	965	965	965	0
483	20240116	105000	198839857	965	965	965	965	827
484	20240116	104900	198041802	965	965	965	965	10
485	20240116	104800	198032152	965	965	965	965	35
486	20240116	104700	197998377	964	966	966	964	7987
487	20240116	104600	190293439	966	966	966	966	0
488	20240116	104500	190293439	966	966	966	966	3373
489	20240116	104400	187035121	968	968	968	968	10
490	20240116	104300	187025441	968	968	968	968	13
491	20240116	104200	187012857	969	969	969	969	0
492	20240116	104100	187012857	969	969	969	969	311
493	20240116	104000	186711498	967	967	967	967	2096
494	20240116	103900	184684666	969	969	969	969	0
495	20240116	103800	184684666	969	969	969	969	1
496	20240116	103700	184683697	968	968	968	968	525
497	20240116	103600	184175497	968	968	968	968	450
498	20240116	103500	183739897	967	967	967	967	1
499	20240116	103400	183738930	966	966	967	966	270
500	20240116	103300	183477910	966	966	966	966	738
501	20240116	103200	182765002	966	966	966	965	581
502	20240116	103100	182204143	965	965	965	965	0
503	20240116	103000	182204143	965	967	967	965	2966
504	20240116	102900	179341894	967	967	967	967	1535
505	20240116	102800	177857549	967	968	968	966	5968
506	20240116	102700	172086732	968	968	968	968	8
507	20240116	102600	172078988	968	969	969	968	618
508	20240116	102500	171480756	969	970	970	969	4
509	20240116	102400	171476877	970	971	971	970	5
510	20240116	102300	171472024	971	972	974	970	836
511	20240116	102200	170659434	969	972	972	969	714
512	20240116	102100	169966098	971	972	975	971	840
513	20240116	102000	169149661	972	972	972	972	4
514	20240116	101900	169145773	971	971	971	971	138
515	20240116	101800	169011775	971	970	971	970	1003
516	20240116	101700	168037865	970	970	970	970	0
517	20240116	101600	168037865	970	968	970	968	2002
518	20240116	101500	166099925	968	968	968	968	0
519	20240116	101400	166099925	968	968	968	968	7
520	20240116	101300	166093149	969	969	969	969	3
521	20240116	101200	166090242	968	968	968	968	0
522	20240116	101100	166090242	968	968	968	967	1840
523	20240116	101000	164309762	967	967	967	967	0
524	20240116	100900	164309762	967	967	967	967	979
525	20240116	100800	163363069	970	970	970	970	402
526	20240116	100700	162973129	966	966	966	966	0
527	20240116	100600	162973129	966	966	967	965	8533
528	20240116	100500	154724653	966	970	970	966	5185
529	20240116	100400	149715897	970	967	970	966	872
530	20240116	100300	148872996	970	970	970	970	0
531	20240116	100200	148872996	970	970	970	970	0
532	20240116	100100	148872996	970	967	970	967	2569
533	20240116	100000	146388770	966	967	967	966	1236
534	20240116	095900	145193794	965	965	965	965	5
535	20240116	095800	145188969	964	970	970	964	12713
536	20240116	095700	132917624	966	966	966	966	1496
537	20240116	095600	131472488	970	970	970	970	0
538	20240116	095500	131472488	970	966	971	966	5600
539	20240116	095400	126048832	967	971	971	967	109
540	20240116	095300	125943013	971	971	971	971	1
541	20240116	095200	125942042	971	971	971	971	0
542	20240116	095100	125942042	971	967	971	967	1396
543	20240116	095000	124592074	973	973	973	973	5
544	20240116	094900	124587209	966	970	970	966	8033
545	20240116	094800	116812892	971	976	976	971	205
546	20240116	094700	116613812	971	971	971	971	0
547	20240116	094600	116613812	971	971	971	971	669
548	20240116	094500	115964213	978	978	978	978	0
549	20240116	094400	115964213	978	978	978	978	10
550	20240116	094300	115954433	971	978	978	971	766
551	20240116	094200	115209392	972	973	973	972	520
552	20240116	094100	114703553	981	980	981	980	275
553	20240116	094000	114433878	981	982	982	974	65
554	20240116	093900	114370119	982	982	982	982	2
555	20240116	093800	114368155	975	982	982	975	1211
556	20240116	093700	113185960	977	982	983	976	39
557	20240116	093600	113147660	984	979	984	979	8136
558	20240116	093500	105147448	979	979	979	979	3
559	20240116	093400	105144511	981	981	981	981	0
560	20240116	093300	105144511	981	980	981	980	372
561	20240116	093200	104779586	983	967	983	967	20114
562	20240116	093100	85101880	964	966	966	964	8338
563	20240116	093000	77052690	967	967	967	967	0
564	20240116	092900	77052690	967	967	967	967	11
565	20240116	092800	77042053	968	974	974	968	23
566	20240116	092700	77019772	965	965	965	965	0
567	20240116	092600	77019772	965	965	965	965	0
568	20240116	092500	77019772	965	966	966	965	7284
569	20240116	092400	69988104	974	966	974	966	6108
570	20240116	092300	64079796	966	965	966	965	2502
571	20240116	092200	61665364	964	968	968	964	10100
572	20240116	092100	51916899	968	971	971	968	13307
573	20240116	092000	39014067	974	971	974	971	1020
574	20240116	091900	38023587	974	971	974	971	958
575	20240116	091800	37093339	971	972	972	971	1454
576	20240116	091700	35681305	971	971	971	971	1
577	20240116	091600	35680334	970	970	970	970	3000
578	20240116	091500	32770334	971	974	974	971	1630
579	20240116	091400	31187574	974	974	974	974	3
580	20240116	091300	31184652	970	972	972	970	3000
581	20240116	091200	28273597	972	972	972	972	1
582	20240116	091100	28272625	971	971	971	971	0
583	20240116	091000	28272625	971	973	973	971	3500
584	20240116	090900	24873725	971	971	971	971	2
585	20240116	090800	24871783	972	975	975	971	6285
586	20240116	090700	18764409	975	975	975	975	250
587	20240116	090600	18520659	975	971	975	971	11
588	20240116	090500	18509938	976	970	976	970	335
589	20240116	090400	18184928	970	971	971	970	5550
590	20240116	090300	12797625	970	970	970	970	260
591	20240116	090200	12545425	970	972	972	969	4537
592	20240116	090100	8146147	978	975	978	970	4690
593	20240116	090000	3589858	979	979	979	976	2088