KissMeData/019660/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	190600	61912792	977	977	977	977	1888
3	20240104	190500	61912792	977	977	977	977	0
4	20240104	190400	61912792	977	977	977	977	0
5	20240104	190300	61912792	977	977	977	977	0
6	20240104	190200	61912792	977	977	977	977	0
7	20240104	190100	61912792	977	977	977	977	0
8	20240104	190000	61912792	977	977	977	977	0
9	20240104	185900	61912792	977	977	977	977	0
10	20240104	185800	61912792	977	977	977	977	0
11	20240104	185700	61912792	977	977	977	977	0
12	20240104	185600	61912792	977	977	977	977	0
13	20240104	185500	61912792	977	977	977	977	0
14	20240104	185400	61912792	977	977	977	977	0
15	20240104	185300	61912792	977	977	977	977	0
16	20240104	185200	61912792	977	977	977	977	0
17	20240104	185100	61912792	977	977	977	977	0
18	20240104	185000	61912792	977	977	977	977	0
19	20240104	184900	61912792	977	977	977	977	0
20	20240104	184800	61912792	977	977	977	977	0
21	20240104	184700	61912792	977	977	977	977	0
22	20240104	184600	61912792	977	977	977	977	0
23	20240104	184500	61912792	977	977	977	977	0
24	20240104	184400	61912792	977	977	977	977	0
25	20240104	184300	61912792	977	977	977	977	0
26	20240104	184200	61912792	977	977	977	977	0
27	20240104	184100	61912792	977	977	977	977	0
28	20240104	184000	61912792	977	977	977	977	0
29	20240104	183900	61912792	977	977	977	977	0
30	20240104	183800	61912792	977	977	977	977	0
31	20240104	183700	61912792	977	977	977	977	0
32	20240104	183600	61912792	977	977	977	977	1888
33	20240104	183500	61912792	977	977	977	977	0
34	20240104	183400	61912792	977	977	977	977	0
35	20240104	183300	61912792	977	977	977	977	0
36	20240104	183200	61912792	977	977	977	977	0
37	20240104	183100	61912792	977	977	977	977	0
38	20240104	183000	61912792	977	977	977	977	0
39	20240104	182900	61912792	977	977	977	977	0
40	20240104	182800	61912792	977	977	977	977	0
41	20240104	182700	61912792	977	977	977	977	0
42	20240104	182600	61912792	977	977	977	977	0
43	20240104	182500	61912792	977	977	977	977	0
44	20240104	182400	61912792	977	977	977	977	0
45	20240104	182300	61912792	977	977	977	977	0
46	20240104	182200	61912792	977	977	977	977	0
47	20240104	182100	61912792	977	977	977	977	0
48	20240104	182000	61912792	977	977	977	977	0
49	20240104	181900	61912792	977	977	977	977	0
50	20240104	181800	61912792	977	977	977	977	0
51	20240104	181700	61912792	977	977	977	977	0
52	20240104	181600	61912792	977	977	977	977	0
53	20240104	181500	61912792	977	977	977	977	0
54	20240104	181400	61912792	977	977	977	977	0
55	20240104	181300	61912792	977	977	977	977	0
56	20240104	181200	61912792	977	977	977	977	0
57	20240104	181100	61912792	977	977	977	977	0
58	20240104	181000	61912792	977	977	977	977	0
59	20240104	180900	61912792	977	977	977	977	0
60	20240104	180800	61912792	977	977	977	977	0
61	20240104	180700	61912792	977	977	977	977	0
62	20240104	180600	61912792	977	977	977	977	1888
63	20240104	180500	61912792	977	977	977	977	0
64	20240104	180400	61912792	977	977	977	977	0
65	20240104	180300	61912792	977	977	977	977	0
66	20240104	180200	61912792	977	977	977	977	0
67	20240104	180100	61912792	977	977	977	977	0
68	20240104	180000	61912792	977	977	977	977	0
69	20240104	175900	61912792	977	977	977	977	0
70	20240104	175800	61912792	977	977	977	977	0
71	20240104	175700	61912792	977	977	977	977	0
72	20240104	175600	61912792	977	977	977	977	0
73	20240104	175500	61912792	977	977	977	977	0
74	20240104	175400	61912792	977	977	977	977	0
75	20240104	175300	61912792	977	977	977	977	0
76	20240104	175200	61912792	977	977	977	977	0
77	20240104	175100	61912792	977	977	977	977	0
78	20240104	175000	61912792	977	977	977	977	0
79	20240104	174900	61912792	977	977	977	977	0
80	20240104	174800	61912792	977	977	977	977	0
81	20240104	174700	61912792	977	977	977	977	0
82	20240104	174600	61912792	977	977	977	977	0
83	20240104	174500	61912792	977	977	977	977	0
84	20240104	174400	61912792	977	977	977	977	0
85	20240104	174300	61912792	977	977	977	977	0
86	20240104	174200	61912792	977	977	977	977	0
87	20240104	174100	61912792	977	977	977	977	0
88	20240104	174000	61912792	977	977	977	977	0
89	20240104	173900	61912792	977	977	977	977	0
90	20240104	173800	61912792	977	977	977	977	0
91	20240104	173700	61912792	977	977	977	977	0
92	20240104	173600	61912792	977	977	977	977	1888
93	20240104	173500	61912792	977	977	977	977	0
94	20240104	173400	61912792	977	977	977	977	0
95	20240104	173300	61912792	977	977	977	977	0
96	20240104	173200	61912792	977	977	977	977	0
97	20240104	173100	61912792	977	977	977	977	0
98	20240104	173000	61912792	977	977	977	977	0
99	20240104	172900	61912792	977	977	977	977	0
100	20240104	172800	61912792	977	977	977	977	0
101	20240104	172700	61912792	977	977	977	977	0
102	20240104	172600	61912792	977	977	977	977	0
103	20240104	172500	61912792	977	977	977	977	0
104	20240104	172400	61912792	977	977	977	977	0
105	20240104	172300	61912792	977	977	977	977	0
106	20240104	172200	61912792	977	977	977	977	0
107	20240104	172100	61912792	977	977	977	977	0
108	20240104	172000	61912792	977	977	977	977	0
109	20240104	171900	61912792	977	977	977	977	0
110	20240104	171800	61912792	977	977	977	977	0
111	20240104	171700	61912792	977	977	977	977	0
112	20240104	171600	61912792	977	977	977	977	0
113	20240104	171500	61912792	977	977	977	977	0
114	20240104	171400	61912792	977	977	977	977	0
115	20240104	171300	61912792	977	977	977	977	0
116	20240104	171200	61912792	977	977	977	977	0
117	20240104	171100	61912792	977	977	977	977	0
118	20240104	171000	61912792	977	977	977	977	0
119	20240104	170900	61912792	977	977	977	977	0
120	20240104	170800	61912792	977	977	977	977	0
121	20240104	170700	61912792	977	977	977	977	0
122	20240104	170600	61912792	977	977	977	977	1888
123	20240104	170500	61912792	977	977	977	977	0
124	20240104	170400	61912792	977	977	977	977	0
125	20240104	170300	61912792	977	977	977	977	0
126	20240104	170200	61912792	977	977	977	977	0
127	20240104	170100	61912792	977	977	977	977	0
128	20240104	170000	61912792	977	977	977	977	0
129	20240104	165900	61912792	977	977	977	977	0
130	20240104	165800	61912792	977	977	977	977	0
131	20240104	165700	61912792	977	977	977	977	0
132	20240104	165600	61912792	977	977	977	977	0
133	20240104	165500	61912792	977	977	977	977	0
134	20240104	165400	61912792	977	977	977	977	0
135	20240104	165300	61912792	977	977	977	977	0
136	20240104	165200	61912792	977	977	977	977	0
137	20240104	165100	61912792	977	977	977	977	0
138	20240104	165000	61912792	977	977	977	977	0
139	20240104	164900	61912792	977	977	977	977	0
140	20240104	164800	61912792	977	977	977	977	0
141	20240104	164700	61912792	977	977	977	977	0
142	20240104	164600	61912792	977	977	977	977	0
143	20240104	164500	61912792	977	977	977	977	0
144	20240104	164400	61912792	977	977	977	977	0
145	20240104	164300	61912792	977	977	977	977	0
146	20240104	164200	61912792	977	977	977	977	0
147	20240104	164100	61912792	977	977	977	977	0
148	20240104	164000	61912792	977	977	977	977	0
149	20240104	163900	61912792	977	977	977	977	0
150	20240104	163800	61912792	977	977	977	977	0
151	20240104	163700	61912792	977	977	977	977	0
152	20240104	163600	61912792	977	977	977	977	1888
153	20240104	163500	61912792	977	977	977	977	0
154	20240104	163400	61912792	977	977	977	977	0
155	20240104	163300	61912792	977	977	977	977	0
156	20240104	163200	61912792	977	977	977	977	0
157	20240104	163100	61912792	977	977	977	977	0
158	20240104	163000	61912792	977	977	977	977	0
159	20240104	162900	61912792	977	977	977	977	0
160	20240104	162800	61912792	977	977	977	977	0
161	20240104	162700	61912792	977	977	977	977	0
162	20240104	162600	61912792	977	977	977	977	0
163	20240104	162500	61912792	977	977	977	977	0
164	20240104	162400	61912792	977	977	977	977	0
165	20240104	162300	61912792	977	977	977	977	0
166	20240104	162200	61912792	977	977	977	977	0
167	20240104	162100	61912792	977	977	977	977	0
168	20240104	162000	61912792	977	977	977	977	0
169	20240104	161900	61912792	977	977	977	977	0
170	20240104	161800	61912792	977	977	977	977	0
171	20240104	161700	61912792	977	977	977	977	0
172	20240104	161600	61912792	977	977	977	977	0
173	20240104	161500	61912792	977	977	977	977	0
174	20240104	161400	61912792	977	977	977	977	0
175	20240104	161300	61912792	977	977	977	977	0
176	20240104	161200	61912792	977	977	977	977	0
177	20240104	161100	61912792	977	977	977	977	0
178	20240104	161000	61912792	977	977	977	977	0
179	20240104	160900	61912792	977	977	977	977	0
180	20240104	160800	61912792	977	977	977	977	0
181	20240104	160700	61912792	977	977	977	977	0
182	20240104	160600	61912792	977	977	977	977	1888
183	20240104	160500	61912792	977	977	977	977	0
184	20240104	160400	61912792	977	977	977	977	0
185	20240104	160300	61912792	977	977	977	977	0
186	20240104	160200	61912792	977	977	977	977	0
187	20240104	160100	61912792	977	977	977	977	0
188	20240104	160000	61912792	977	977	977	977	0
189	20240104	155900	61912792	977	977	977	977	0
190	20240104	155800	61912792	977	977	977	977	0
191	20240104	155700	61912792	977	977	977	977	0
192	20240104	155600	61912792	977	977	977	977	0
193	20240104	155500	61912792	977	977	977	977	0
194	20240104	155400	61912792	977	977	977	977	0
195	20240104	155300	61912792	977	977	977	977	0
196	20240104	155200	61912792	977	977	977	977	0
197	20240104	155100	61912792	977	977	977	977	0
198	20240104	155000	61912792	977	977	977	977	0
199	20240104	154900	61912792	977	977	977	977	0
200	20240104	154800	61912792	977	977	977	977	0
201	20240104	154700	61912792	977	977	977	977	0
202	20240104	154600	61912792	977	977	977	977	0
203	20240104	154500	61912792	977	977	977	977	0
204	20240104	154400	61912792	977	977	977	977	0
205	20240104	154300	61912792	977	977	977	977	0
206	20240104	154200	61912792	977	977	977	977	0
207	20240104	154100	61912792	977	977	977	977	0
208	20240104	154000	61912792	977	977	977	977	0
209	20240104	153900	61912792	977	977	977	977	0
210	20240104	153800	61912792	977	977	977	977	0
211	20240104	153700	61912792	977	977	977	977	0
212	20240104	153600	61912792	977	977	977	977	1888
213	20240104	153500	61912792	977	977	977	977	0
214	20240104	153400	61912792	977	977	977	977	0
215	20240104	153300	61912792	977	977	977	977	0
216	20240104	153200	61912792	977	977	977	977	0
217	20240104	153100	61912792	977	977	977	977	0
218	20240104	153000	61912792	977	977	977	977	1888
219	20240104	152900	60068216	977	977	977	977	0
220	20240104	152800	60068216	977	977	977	977	0
221	20240104	152700	60068216	977	977	977	977	0
222	20240104	152600	60068216	977	977	977	977	0
223	20240104	152500	60068216	977	977	977	977	0
224	20240104	152400	60068216	977	977	977	977	0
225	20240104	152300	60068216	977	977	977	977	0
226	20240104	152200	60068216	977	977	977	977	0
227	20240104	152100	60068216	977	977	977	977	0
228	20240104	152000	60068216	977	977	977	977	0
229	20240104	151900	60068216	977	977	977	977	0
230	20240104	151800	60068216	977	977	977	977	0
231	20240104	151700	60068216	977	977	977	977	1
232	20240104	151600	60067239	972	972	972	972	8
233	20240104	151500	60059463	977	977	977	977	511
234	20240104	151400	59560216	977	977	977	977	0
235	20240104	151300	59560216	977	977	977	977	60
236	20240104	151200	59501596	977	976	977	976	215
237	20240104	151100	59291738	976	976	976	976	48
238	20240104	151000	59244890	976	976	976	976	0
239	20240104	150900	59244890	976	976	976	976	0
240	20240104	150800	59244890	976	976	976	976	0
241	20240104	150700	59244890	976	976	976	976	1
242	20240104	150600	59243914	973	973	973	973	0
243	20240104	150500	59243914	973	973	973	973	0
244	20240104	150400	59243914	973	973	973	973	0
245	20240104	150300	59243914	973	973	973	973	1000
246	20240104	150200	58270914	974	974	974	974	0
247	20240104	150100	58270914	974	974	974	974	0
248	20240104	150000	58270914	974	974	974	974	103
249	20240104	145900	58170592	976	976	976	976	0
250	20240104	145800	58170592	976	976	976	976	0
251	20240104	145700	58170592	976	976	976	976	672
252	20240104	145600	57514720	973	973	973	973	0
253	20240104	145500	57514720	973	973	973	973	0
254	20240104	145400	57514720	973	973	973	973	300
255	20240104	145300	57222820	973	973	973	973	50
256	20240104	145200	57174170	973	974	974	973	150
257	20240104	145100	57028120	977	977	977	977	0
258	20240104	145000	57028120	977	977	977	977	0
259	20240104	144900	57028120	977	977	977	977	0
260	20240104	144800	57028120	977	977	977	977	0
261	20240104	144700	57028120	977	977	977	977	0
262	20240104	144600	57028120	977	977	977	977	1
263	20240104	144500	57027143	973	973	973	973	0
264	20240104	144400	57027143	973	973	973	973	400
265	20240104	144300	56637943	975	975	975	975	0
266	20240104	144200	56637943	975	975	975	975	0
267	20240104	144100	56637943	975	975	975	975	438
268	20240104	144000	56210893	977	977	977	977	0
269	20240104	143900	56210893	977	976	977	976	1055
270	20240104	143800	55180292	975	975	975	975	0
271	20240104	143700	55180292	975	975	975	975	0
272	20240104	143600	55180292	975	975	975	975	0
273	20240104	143500	55180292	975	975	975	975	196
274	20240104	143400	54989192	975	975	975	975	0
275	20240104	143300	54989192	975	975	975	975	0
276	20240104	143200	54989192	975	975	975	975	1
277	20240104	143100	54988217	973	973	973	973	0
278	20240104	143000	54988217	973	974	974	973	195
279	20240104	142900	54798432	975	975	975	975	103
280	20240104	142800	54698007	976	976	976	976	0
281	20240104	142700	54698007	976	976	976	976	0
282	20240104	142600	54698007	976	976	976	976	1
283	20240104	142500	54697031	974	974	974	974	10
284	20240104	142400	54687291	978	978	978	978	0
285	20240104	142300	54687291	978	978	978	978	1
286	20240104	142200	54686313	978	978	978	978	0
287	20240104	142100	54686313	978	978	978	978	0
288	20240104	142000	54686313	978	978	978	978	0
289	20240104	141900	54686313	978	978	978	978	10
290	20240104	141800	54676533	978	978	978	978	0
291	20240104	141700	54676533	978	978	978	978	786
292	20240104	141600	53907825	975	975	975	975	897
293	20240104	141500	53033250	975	975	975	975	0
294	20240104	141400	53033250	975	975	975	975	0
295	20240104	141300	53033250	975	975	975	975	103
296	20240104	141200	52932825	975	975	975	975	0
297	20240104	141100	52932825	975	975	975	975	0
298	20240104	141000	52932825	975	975	975	975	354
299	20240104	140900	52587675	975	975	975	975	159
300	20240104	140800	52432650	975	975	975	975	0
301	20240104	140700	52432650	975	975	975	975	0
302	20240104	140600	52432650	975	975	975	975	0
303	20240104	140500	52432650	975	975	975	975	0
304	20240104	140400	52432650	975	975	975	975	0
305	20240104	140300	52432650	975	974	975	974	2
306	20240104	140200	52430701	973	973	973	973	0
307	20240104	140100	52430701	973	973	973	973	418
308	20240104	140000	52023987	973	973	973	973	0
309	20240104	135900	52023987	973	973	973	973	0
310	20240104	135800	52023987	973	973	973	973	0
311	20240104	135700	52023987	973	973	973	973	50
312	20240104	135600	51975337	973	973	973	973	0
313	20240104	135500	51975337	973	973	973	973	0
314	20240104	135400	51975337	973	973	973	973	0
315	20240104	135300	51975337	973	973	973	973	0
316	20240104	135200	51975337	973	973	973	973	0
317	20240104	135100	51975337	973	973	973	973	0
318	20240104	135000	51975337	973	973	973	973	0
319	20240104	134900	51975337	973	973	973	973	2
320	20240104	134800	51973391	970	970	970	970	0
321	20240104	134700	51973391	970	970	970	970	948
322	20240104	134600	51053831	970	970	970	970	0
323	20240104	134500	51053831	970	970	970	970	0
324	20240104	134400	51053831	970	970	970	970	0
325	20240104	134300	51053831	970	970	970	970	0
326	20240104	134200	51053831	970	970	970	970	52
327	20240104	134100	51003391	970	970	970	970	0
328	20240104	134000	51003391	970	970	970	970	3
329	20240104	133900	51000481	972	972	972	972	1
330	20240104	133800	50999509	973	973	973	973	0
331	20240104	133700	50999509	973	973	973	973	32
332	20240104	133600	50968373	973	973	973	973	10
333	20240104	133500	50958643	973	973	973	973	0
334	20240104	133400	50958643	973	973	973	973	2
335	20240104	133300	50956697	968	968	968	968	0
336	20240104	133200	50956697	968	968	968	968	0
337	20240104	133100	50956697	968	968	968	968	0
338	20240104	133000	50956697	968	969	969	968	844
339	20240104	132900	50139405	970	970	970	970	0
340	20240104	132800	50139405	970	970	970	970	0
341	20240104	132700	50139405	970	970	970	970	0
342	20240104	132600	50139405	970	970	970	970	0
343	20240104	132500	50139405	970	970	970	970	0
344	20240104	132400	50139405	970	971	971	970	657
345	20240104	132300	49501516	973	973	973	973	0
346	20240104	132200	49501516	973	973	973	973	6
347	20240104	132100	49495678	973	973	973	973	10
348	20240104	132000	49485948	973	973	973	973	0
349	20240104	131900	49485948	973	973	973	973	51
350	20240104	131800	49436325	973	973	973	973	0
351	20240104	131700	49436325	973	973	973	973	0
352	20240104	131600	49436325	973	973	973	973	0
353	20240104	131500	49436325	973	973	973	973	1
354	20240104	131400	49435352	971	971	971	971	0
355	20240104	131300	49435352	971	971	971	971	0
356	20240104	131200	49435352	971	971	971	971	0
357	20240104	131100	49435352	971	971	971	971	0
358	20240104	131000	49435352	971	971	971	971	0
359	20240104	130900	49435352	971	971	971	971	0
360	20240104	130800	49435352	971	971	971	971	0
361	20240104	130700	49435352	971	972	972	971	250
362	20240104	130600	49192546	971	971	971	971	0
363	20240104	130500	49192546	971	971	971	971	0
364	20240104	130400	49192546	971	971	971	971	0
365	20240104	130300	49192546	971	971	971	971	0
366	20240104	130200	49192546	971	971	971	971	0
367	20240104	130100	49192546	971	971	971	971	0
368	20240104	130000	49192546	971	971	971	971	0
369	20240104	125900	49192546	971	971	971	971	0
370	20240104	125800	49192546	971	971	971	971	165
371	20240104	125700	49032331	971	971	971	971	200
372	20240104	125600	48838131	971	971	971	971	0
373	20240104	125500	48838131	971	973	973	971	121
374	20240104	125400	48720614	973	973	973	973	0
375	20240104	125300	48720614	973	973	973	973	0
376	20240104	125200	48720614	973	973	973	973	0
377	20240104	125100	48720614	973	973	973	973	0
378	20240104	125000	48720614	973	973	973	973	0
379	20240104	124900	48720614	973	973	973	973	1
380	20240104	124800	48719641	973	973	973	973	0
381	20240104	124700	48719641	973	973	973	973	0
382	20240104	124600	48719641	973	973	973	973	0
383	20240104	124500	48719641	973	973	973	973	0
384	20240104	124400	48719641	973	973	973	973	0
385	20240104	124300	48719641	973	973	973	973	0
386	20240104	124200	48719641	973	973	973	973	0
387	20240104	124100	48719641	973	973	973	973	0
388	20240104	124000	48719641	973	973	973	973	0
389	20240104	123900	48719641	973	973	973	973	0
390	20240104	123800	48719641	973	973	973	973	0
391	20240104	123700	48719641	973	973	973	973	0
392	20240104	123600	48719641	973	973	973	973	0
393	20240104	123500	48719641	973	973	973	973	0
394	20240104	123400	48719641	973	973	973	973	0
395	20240104	123300	48719641	973	973	973	973	0
396	20240104	123200	48719641	973	973	973	973	410
397	20240104	123100	48320711	973	973	973	973	0
398	20240104	123000	48320711	973	973	973	973	0
399	20240104	122900	48320711	973	973	973	973	0
400	20240104	122800	48320711	973	973	973	973	0
401	20240104	122700	48320711	973	973	973	973	0
402	20240104	122600	48320711	973	973	973	973	0
403	20240104	122500	48320711	973	973	973	973	0
404	20240104	122400	48320711	973	973	973	973	0
405	20240104	122300	48320711	973	973	973	973	0
406	20240104	122200	48320711	973	973	973	973	0
407	20240104	122100	48320711	973	973	973	973	448
408	20240104	122000	47884807	973	973	973	973	0
409	20240104	121900	47884807	973	973	973	973	28
410	20240104	121800	47857563	973	973	973	973	0
411	20240104	121700	47857563	973	973	973	973	0
412	20240104	121600	47857563	973	973	973	973	0
413	20240104	121500	47857563	973	973	973	973	0
414	20240104	121400	47857563	973	973	973	973	2
415	20240104	121300	47855617	973	973	973	973	0
416	20240104	121200	47855617	973	973	973	973	0
417	20240104	121100	47855617	973	973	973	973	0
418	20240104	121000	47855617	973	973	973	973	0
419	20240104	120900	47855617	973	973	973	973	0
420	20240104	120800	47855617	973	973	973	973	8
421	20240104	120700	47847833	969	969	969	969	200
422	20240104	120600	47654033	970	970	970	970	0
423	20240104	120500	47654033	970	970	970	970	0
424	20240104	120400	47654033	970	970	970	970	10
425	20240104	120300	47644333	970	970	970	970	0
426	20240104	120200	47644333	970	970	970	970	1
427	20240104	120100	47643363	973	973	973	973	0
428	20240104	120000	47643363	973	973	973	973	0
429	20240104	115900	47643363	973	973	973	973	10
430	20240104	115800	47633633	973	973	973	973	0
431	20240104	115700	47633633	973	973	973	973	92
432	20240104	115600	47544117	973	973	973	973	0
433	20240104	115500	47544117	973	973	973	973	0
434	20240104	115400	47544117	973	973	973	973	0
435	20240104	115300	47544117	973	973	973	973	1
436	20240104	115200	47543144	972	972	972	972	0
437	20240104	115100	47543144	972	972	972	972	0
438	20240104	115000	47543144	972	972	972	972	0
439	20240104	114900	47543144	972	972	972	972	0
440	20240104	114800	47543144	972	971	972	971	823
441	20240104	114700	46743208	972	972	972	972	0
442	20240104	114600	46743208	972	972	972	972	10
443	20240104	114500	46733488	973	973	973	973	9670
444	20240104	114400	37324578	973	973	973	973	0
445	20240104	114300	37324578	973	973	973	973	38
446	20240104	114200	37287604	973	973	973	973	0
447	20240104	114100	37287604	973	973	973	973	1347
448	20240104	114000	35976973	973	973	973	973	1277
449	20240104	113900	34734452	973	973	973	973	0
450	20240104	113800	34734452	973	973	973	973	6
451	20240104	113700	34728614	966	966	966	966	0
452	20240104	113600	34728614	966	966	966	966	14
453	20240104	113500	34715090	966	966	966	966	10
454	20240104	113400	34705430	966	966	966	966	30
455	20240104	113300	34676450	966	966	966	966	1000
456	20240104	113200	33710450	966	966	966	966	0
457	20240104	113100	33710450	966	966	966	966	1000
458	20240104	113000	32744450	966	966	966	966	5100
459	20240104	112900	27817850	966	966	966	966	200
460	20240104	112800	27624650	966	966	966	966	507
461	20240104	112700	27134888	966	966	966	966	106
462	20240104	112600	27032492	966	966	966	966	0
463	20240104	112500	27032492	966	966	966	966	207
464	20240104	112400	26832530	966	966	966	966	0
465	20240104	112300	26832530	966	966	966	966	10
466	20240104	112200	26822870	966	966	966	966	0
467	20240104	112100	26822870	966	966	966	966	5
468	20240104	112000	26818040	966	966	966	966	100
469	20240104	111900	26721440	966	963	966	963	294
470	20240104	111800	26438270	965	965	965	965	22
471	20240104	111700	26417040	967	967	967	967	0
472	20240104	111600	26417040	967	967	967	967	1
473	20240104	111500	26416073	964	967	967	964	1463
474	20240104	111400	25004306	968	969	969	968	1301
475	20240104	111300	23743717	974	974	974	974	0
476	20240104	111200	23743717	974	974	974	974	0
477	20240104	111100	23743717	974	974	974	974	0
478	20240104	111000	23743717	974	974	974	974	0
479	20240104	110900	23743717	974	974	974	974	0
480	20240104	110800	23743717	974	974	974	974	0
481	20240104	110700	23743717	974	974	974	974	0
482	20240104	110600	23743717	974	974	974	974	0
483	20240104	110500	23743717	974	974	974	974	0
484	20240104	110400	23743717	974	974	974	974	0
485	20240104	110300	23743717	974	974	974	974	0
486	20240104	110200	23743717	974	974	974	974	1
487	20240104	110100	23742743	972	972	972	972	0
488	20240104	110000	23742743	972	972	972	972	352
489	20240104	105900	23400599	974	974	974	974	124
490	20240104	105800	23279823	974	974	974	974	0
491	20240104	105700	23279823	974	974	974	974	0
492	20240104	105600	23279823	974	974	974	974	0
493	20240104	105500	23279823	974	974	974	974	0
494	20240104	105400	23279823	974	974	974	974	0
495	20240104	105300	23279823	974	974	974	974	0
496	20240104	105200	23279823	974	974	974	974	0
497	20240104	105100	23279823	974	974	974	974	0
498	20240104	105000	23279823	974	974	974	974	40
499	20240104	104900	23240863	974	974	974	974	0
500	20240104	104800	23240863	974	974	974	974	1
501	20240104	104700	23239889	969	969	969	969	96
502	20240104	104600	23146865	970	970	970	970	100
503	20240104	104500	23049865	975	975	975	975	0
504	20240104	104400	23049865	975	975	975	975	0
505	20240104	104300	23049865	975	975	975	975	0
506	20240104	104200	23049865	975	975	975	975	0
507	20240104	104100	23049865	975	975	975	975	0
508	20240104	104000	23049865	975	975	975	975	0
509	20240104	103900	23049865	975	975	975	975	0
510	20240104	103800	23049865	975	975	975	975	0
511	20240104	103700	23049865	975	975	975	975	169
512	20240104	103600	22885090	975	974	975	972	181
513	20240104	103500	22709132	975	975	975	975	10
514	20240104	103400	22699382	975	975	975	975	0
515	20240104	103300	22699382	975	975	975	975	1
516	20240104	103200	22698407	973	973	973	973	5
517	20240104	103100	22693542	975	975	975	975	0
518	20240104	103000	22693542	975	975	975	975	0
519	20240104	102900	22693542	975	975	975	974	52
520	20240104	102800	22642892	974	974	974	974	104
521	20240104	102700	22541596	974	974	974	974	10
522	20240104	102600	22531856	974	974	974	974	2
523	20240104	102500	22529908	974	974	974	974	1
524	20240104	102400	22528934	973	972	973	972	146
525	20240104	102300	22386922	973	973	973	973	70
526	20240104	102200	22318812	974	974	974	974	0
527	20240104	102100	22318812	974	974	974	974	1
528	20240104	102000	22317838	969	969	969	969	300
529	20240104	101900	22027138	969	970	970	969	403
530	20240104	101800	21636628	970	971	971	970	3272
531	20240104	101700	18462687	972	972	972	972	21
532	20240104	101600	18442275	974	974	974	974	0
533	20240104	101500	18442275	974	974	974	974	1
534	20240104	101400	18441301	973	975	975	973	20
535	20240104	101300	18421821	974	974	974	974	9
536	20240104	101200	18413055	975	975	975	974	12
537	20240104	101100	18401365	975	974	975	974	19
538	20240104	101000	18382850	975	974	975	974	110
539	20240104	100900	18275610	975	974	975	974	20
540	20240104	100800	18256120	975	975	975	975	1019
541	20240104	100700	17262595	975	975	975	975	1
542	20240104	100600	17261620	975	975	975	975	0
543	20240104	100500	17261620	975	975	975	975	0
544	20240104	100400	17261620	975	975	975	975	0
545	20240104	100300	17261620	975	975	975	975	10
546	20240104	100200	17251870	981	981	981	981	20
547	20240104	100100	17232250	982	982	982	982	1
548	20240104	100000	17231268	975	975	975	975	0
549	20240104	095900	17231268	975	975	975	975	0
550	20240104	095800	17231268	975	975	975	975	0
551	20240104	095700	17231268	975	975	975	975	0
552	20240104	095600	17231268	975	976	976	975	3200
553	20240104	095500	14108268	976	976	976	976	100
554	20240104	095400	14010668	976	976	976	976	369
555	20240104	095300	13650524	977	977	977	977	0
556	20240104	095200	13650524	977	978	978	977	75
557	20240104	095100	13577239	983	983	983	983	0
558	20240104	095000	13577239	983	983	983	983	2
559	20240104	094900	13575273	980	980	980	980	0
560	20240104	094800	13575273	980	980	980	980	160
561	20240104	094700	13418473	983	983	983	983	0
562	20240104	094600	13418473	983	983	983	983	0
563	20240104	094500	13418473	983	983	983	983	0
564	20240104	094400	13418473	983	983	983	983	0
565	20240104	094300	13418473	983	983	983	983	0
566	20240104	094200	13418473	983	983	983	983	10
567	20240104	094100	13408643	983	983	983	983	1
568	20240104	094000	13407660	975	975	975	975	1
569	20240104	093900	13406685	984	984	984	984	0
570	20240104	093800	13406685	984	984	984	984	0
571	20240104	093700	13406685	984	984	984	984	0
572	20240104	093600	13406685	984	984	984	984	21
573	20240104	093500	13386021	985	985	985	985	1028
574	20240104	093400	12373441	985	985	985	985	447
575	20240104	093300	11933146	983	983	983	983	275
576	20240104	093200	11662821	983	983	983	983	23
577	20240104	093100	11640212	983	983	983	983	0
578	20240104	093000	11640212	983	982	983	982	17
579	20240104	092900	11623513	983	983	983	983	0
580	20240104	092800	11623513	983	975	983	975	512
581	20240104	092700	11121023	970	972	972	970	1323
582	20240104	092600	9835093	972	972	972	972	15
583	20240104	092500	9820513	965	968	968	965	72
584	20240104	092400	9750987	969	972	972	969	1015
585	20240104	092300	8764446	972	972	972	972	0
586	20240104	092200	8764446	972	972	972	971	14
587	20240104	092100	8750844	975	975	975	975	10
588	20240104	092000	8741094	975	975	975	975	300
589	20240104	091900	8448594	973	975	975	973	10
590	20240104	091800	8438855	980	980	980	980	0
591	20240104	091700	8438855	980	980	980	980	0
592	20240104	091600	8438855	980	980	980	980	0
593	20240104	091500	8438855	980	980	980	980	0
594	20240104	091400	8438855	980	980	980	980	0
595	20240104	091300	8438855	980	972	980	970	170
596	20240104	091200	8273724	975	975	975	975	1132
597	20240104	091100	7170024	975	975	975	975	0
598	20240104	091000	7170024	975	975	975	975	458
599	20240104	090900	6723474	975	975	975	975	0
600	20240104	090800	6723474	975	975	975	975	2
601	20240104	090700	6721524	975	975	975	975	1
602	20240104	090600	6720549	975	975	975	975	102
603	20240104	090500	6621099	975	980	980	975	21
604	20240104	090400	6600569	981	970	981	959	454
605	20240104	090300	6161287	980	969	980	967	434
606	20240104	090200	5740765	969	962	969	961	302
607	20240104	090100	5448237	962	973	973	962	5161
608	20240104	090000	446861	980	976	980	974	458