KissMeData/138360/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	202300	336677598	975	975	975	975	5281
3	20240110	202200	336677598	975	975	975	975	0
4	20240110	202100	336677598	975	975	975	975	0
5	20240110	202000	336677598	975	975	975	975	0
6	20240110	201900	336677598	975	975	975	975	0
7	20240110	201800	336677598	975	975	975	975	0
8	20240110	201700	336677598	975	975	975	975	0
9	20240110	201600	336677598	975	975	975	975	0
10	20240110	201500	336677598	975	975	975	975	0
11	20240110	201400	336677598	975	975	975	975	0
12	20240110	201300	336677598	975	975	975	975	0
13	20240110	201200	336677598	975	975	975	975	0
14	20240110	201100	336677598	975	975	975	975	0
15	20240110	201000	336677598	975	975	975	975	0
16	20240110	200900	336677598	975	975	975	975	0
17	20240110	200800	336677598	975	975	975	975	0
18	20240110	200700	336677598	975	975	975	975	0
19	20240110	200600	336677598	975	975	975	975	0
20	20240110	200500	336677598	975	975	975	975	0
21	20240110	200400	336677598	975	975	975	975	0
22	20240110	200300	336677598	975	975	975	975	0
23	20240110	200200	336677598	975	975	975	975	0
24	20240110	200100	336677598	975	975	975	975	0
25	20240110	200000	336677598	975	975	975	975	0
26	20240110	195900	336677598	975	975	975	975	0
27	20240110	195800	336677598	975	975	975	975	0
28	20240110	195700	336677598	975	975	975	975	0
29	20240110	195600	336677598	975	975	975	975	0
30	20240110	195500	336677598	975	975	975	975	0
31	20240110	195400	336677598	975	975	975	975	0
32	20240110	195300	336677598	975	975	975	975	5281
33	20240110	195200	336677598	975	975	975	975	0
34	20240110	195100	336677598	975	975	975	975	0
35	20240110	195000	336677598	975	975	975	975	0
36	20240110	194900	336677598	975	975	975	975	0
37	20240110	194800	336677598	975	975	975	975	0
38	20240110	194700	336677598	975	975	975	975	0
39	20240110	194600	336677598	975	975	975	975	0
40	20240110	194500	336677598	975	975	975	975	0
41	20240110	194400	336677598	975	975	975	975	0
42	20240110	194300	336677598	975	975	975	975	0
43	20240110	194200	336677598	975	975	975	975	0
44	20240110	194100	336677598	975	975	975	975	0
45	20240110	194000	336677598	975	975	975	975	0
46	20240110	193900	336677598	975	975	975	975	0
47	20240110	193800	336677598	975	975	975	975	0
48	20240110	193700	336677598	975	975	975	975	0
49	20240110	193600	336677598	975	975	975	975	0
50	20240110	193500	336677598	975	975	975	975	0
51	20240110	193400	336677598	975	975	975	975	0
52	20240110	193300	336677598	975	975	975	975	0
53	20240110	193200	336677598	975	975	975	975	0
54	20240110	193100	336677598	975	975	975	975	0
55	20240110	193000	336677598	975	975	975	975	0
56	20240110	192900	336677598	975	975	975	975	0
57	20240110	192800	336677598	975	975	975	975	0
58	20240110	192700	336677598	975	975	975	975	0
59	20240110	192600	336677598	975	975	975	975	0
60	20240110	192500	336677598	975	975	975	975	0
61	20240110	192400	336677598	975	975	975	975	0
62	20240110	192300	336677598	975	975	975	975	5281
63	20240110	192200	336677598	975	975	975	975	0
64	20240110	192100	336677598	975	975	975	975	0
65	20240110	192000	336677598	975	975	975	975	0
66	20240110	191900	336677598	975	975	975	975	0
67	20240110	191800	336677598	975	975	975	975	0
68	20240110	191700	336677598	975	975	975	975	0
69	20240110	191600	336677598	975	975	975	975	0
70	20240110	191500	336677598	975	975	975	975	0
71	20240110	191400	336677598	975	975	975	975	0
72	20240110	191300	336677598	975	975	975	975	0
73	20240110	191200	336677598	975	975	975	975	0
74	20240110	191100	336677598	975	975	975	975	0
75	20240110	191000	336677598	975	975	975	975	0
76	20240110	190900	336677598	975	975	975	975	0
77	20240110	190800	336677598	975	975	975	975	0
78	20240110	190700	336677598	975	975	975	975	0
79	20240110	190600	336677598	975	975	975	975	0
80	20240110	190500	336677598	975	975	975	975	0
81	20240110	190400	336677598	975	975	975	975	0
82	20240110	190300	336677598	975	975	975	975	0
83	20240110	190200	336677598	975	975	975	975	0
84	20240110	190100	336677598	975	975	975	975	0
85	20240110	190000	336677598	975	975	975	975	0
86	20240110	185900	336677598	975	975	975	975	0
87	20240110	185800	336677598	975	975	975	975	0
88	20240110	185700	336677598	975	975	975	975	0
89	20240110	185600	336677598	975	975	975	975	0
90	20240110	185500	336677598	975	975	975	975	0
91	20240110	185400	336677598	975	975	975	975	0
92	20240110	185300	336677598	975	975	975	975	5281
93	20240110	185200	336677598	975	975	975	975	0
94	20240110	185100	336677598	975	975	975	975	0
95	20240110	185000	336677598	975	975	975	975	0
96	20240110	184900	336677598	975	975	975	975	0
97	20240110	184800	336677598	975	975	975	975	0
98	20240110	184700	336677598	975	975	975	975	0
99	20240110	184600	336677598	975	975	975	975	0
100	20240110	184500	336677598	975	975	975	975	0
101	20240110	184400	336677598	975	975	975	975	0
102	20240110	184300	336677598	975	975	975	975	0
103	20240110	184200	336677598	975	975	975	975	0
104	20240110	184100	336677598	975	975	975	975	0
105	20240110	184000	336677598	975	975	975	975	0
106	20240110	183900	336677598	975	975	975	975	0
107	20240110	183800	336677598	975	975	975	975	0
108	20240110	183700	336677598	975	975	975	975	0
109	20240110	183600	336677598	975	975	975	975	0
110	20240110	183500	336677598	975	975	975	975	0
111	20240110	183400	336677598	975	975	975	975	0
112	20240110	183300	336677598	975	975	975	975	0
113	20240110	183200	336677598	975	975	975	975	0
114	20240110	183100	336677598	975	975	975	975	0
115	20240110	183000	336677598	975	975	975	975	0
116	20240110	182900	336677598	975	975	975	975	0
117	20240110	182800	336677598	975	975	975	975	0
118	20240110	182700	336677598	975	975	975	975	0
119	20240110	182600	336677598	975	975	975	975	0
120	20240110	182500	336677598	975	975	975	975	0
121	20240110	182400	336677598	975	975	975	975	0
122	20240110	182300	336677598	975	975	975	975	5281
123	20240110	182200	336677598	975	975	975	975	0
124	20240110	182100	336677598	975	975	975	975	0
125	20240110	182000	336677598	975	975	975	975	0
126	20240110	181900	336677598	975	975	975	975	0
127	20240110	181800	336677598	975	975	975	975	0
128	20240110	181700	336677598	975	975	975	975	0
129	20240110	181600	336677598	975	975	975	975	0
130	20240110	181500	336677598	975	975	975	975	0
131	20240110	181400	336677598	975	975	975	975	0
132	20240110	181300	336677598	975	975	975	975	0
133	20240110	181200	336677598	975	975	975	975	0
134	20240110	181100	336677598	975	975	975	975	0
135	20240110	181000	336677598	975	975	975	975	0
136	20240110	180900	336677598	975	975	975	975	0
137	20240110	180800	336677598	975	975	975	975	0
138	20240110	180700	336677598	975	975	975	975	0
139	20240110	180600	336677598	975	975	975	975	0
140	20240110	180500	336677598	975	975	975	975	0
141	20240110	180400	336677598	975	975	975	975	0
142	20240110	180300	336677598	975	975	975	975	0
143	20240110	180200	336677598	975	975	975	975	0
144	20240110	180100	336677598	975	975	975	975	0
145	20240110	180000	336677598	975	975	975	975	0
146	20240110	175900	336677598	975	975	975	975	0
147	20240110	175800	336677598	975	975	975	975	0
148	20240110	175700	336677598	975	975	975	975	0
149	20240110	175600	336677598	975	975	975	975	0
150	20240110	175500	336677598	975	975	975	975	0
151	20240110	175400	336677598	975	975	975	975	0
152	20240110	175300	336677598	975	975	975	975	5281
153	20240110	175200	336677598	975	975	975	975	0
154	20240110	175100	336677598	975	975	975	975	0
155	20240110	175000	336677598	975	975	975	975	0
156	20240110	174900	336677598	975	975	975	975	0
157	20240110	174800	336677598	975	975	975	975	0
158	20240110	174700	336677598	975	975	975	975	0
159	20240110	174600	336677598	975	975	975	975	0
160	20240110	174500	336677598	975	975	975	975	0
161	20240110	174400	336677598	975	975	975	975	0
162	20240110	174300	336677598	975	975	975	975	0
163	20240110	174200	336677598	975	975	975	975	0
164	20240110	174100	336677598	975	975	975	975	0
165	20240110	174000	336677598	975	975	975	975	0
166	20240110	173900	336677598	975	975	975	975	0
167	20240110	173800	336677598	975	975	975	975	0
168	20240110	173700	336677598	975	975	975	975	0
169	20240110	173600	336677598	975	975	975	975	0
170	20240110	173500	336677598	975	975	975	975	0
171	20240110	173400	336677598	975	975	975	975	0
172	20240110	173300	336677598	975	975	975	975	0
173	20240110	173200	336677598	975	975	975	975	0
174	20240110	173100	336677598	975	975	975	975	0
175	20240110	173000	336677598	975	975	975	975	0
176	20240110	172900	336677598	975	975	975	975	0
177	20240110	172800	336677598	975	975	975	975	0
178	20240110	172700	336677598	975	975	975	975	0
179	20240110	172600	336677598	975	975	975	975	0
180	20240110	172500	336677598	975	975	975	975	0
181	20240110	172400	336677598	975	975	975	975	0
182	20240110	172300	336677598	975	975	975	975	5281
183	20240110	172200	336677598	975	975	975	975	0
184	20240110	172100	336677598	975	975	975	975	0
185	20240110	172000	336677598	975	975	975	975	0
186	20240110	171900	336677598	975	975	975	975	0
187	20240110	171800	336677598	975	975	975	975	0
188	20240110	171700	336677598	975	975	975	975	0
189	20240110	171600	336677598	975	975	975	975	0
190	20240110	171500	336677598	975	975	975	975	0
191	20240110	171400	336677598	975	975	975	975	0
192	20240110	171300	336677598	975	975	975	975	0
193	20240110	171200	336677598	975	975	975	975	0
194	20240110	171100	336677598	975	975	975	975	0
195	20240110	171000	336677598	975	975	975	975	0
196	20240110	170900	336677598	975	975	975	975	0
197	20240110	170800	336677598	975	975	975	975	0
198	20240110	170700	336677598	975	975	975	975	0
199	20240110	170600	336677598	975	975	975	975	0
200	20240110	170500	336677598	975	975	975	975	0
201	20240110	170400	336677598	975	975	975	975	0
202	20240110	170300	336677598	975	975	975	975	0
203	20240110	170200	336677598	975	975	975	975	0
204	20240110	170100	336677598	975	975	975	975	0
205	20240110	170000	336677598	975	975	975	975	0
206	20240110	165900	336677598	975	975	975	975	0
207	20240110	165800	336677598	975	975	975	975	0
208	20240110	165700	336677598	975	975	975	975	0
209	20240110	165600	336677598	975	975	975	975	0
210	20240110	165500	336677598	975	975	975	975	0
211	20240110	165400	336677598	975	975	975	975	0
212	20240110	165300	336677598	975	975	975	975	5281
213	20240110	165200	336677598	975	975	975	975	0
214	20240110	165100	336677598	975	975	975	975	0
215	20240110	165000	336677598	975	975	975	975	0
216	20240110	164900	336677598	975	975	975	975	0
217	20240110	164800	336677598	975	975	975	975	0
218	20240110	164700	336677598	975	975	975	975	0
219	20240110	164600	336677598	975	975	975	975	0
220	20240110	164500	336677598	975	975	975	975	0
221	20240110	164400	336677598	975	975	975	975	0
222	20240110	164300	336677598	975	975	975	975	0
223	20240110	164200	336677598	975	975	975	975	0
224	20240110	164100	336677598	975	975	975	975	0
225	20240110	164000	336677598	975	975	975	975	0
226	20240110	163900	336677598	975	975	975	975	0
227	20240110	163800	336677598	975	975	975	975	0
228	20240110	163700	336677598	975	975	975	975	0
229	20240110	163600	336677598	975	975	975	975	0
230	20240110	163500	336677598	975	975	975	975	0
231	20240110	163400	336677598	975	975	975	975	0
232	20240110	163300	336677598	975	975	975	975	0
233	20240110	163200	336677598	975	975	975	975	0
234	20240110	163100	336677598	975	975	975	975	0
235	20240110	163000	336677598	975	975	975	975	0
236	20240110	162900	336677598	975	975	975	975	0
237	20240110	162800	336677598	975	975	975	975	0
238	20240110	162700	336677598	975	975	975	975	0
239	20240110	162600	336677598	975	975	975	975	0
240	20240110	162500	336677598	975	975	975	975	0
241	20240110	162400	336677598	975	975	975	975	0
242	20240110	162300	336677598	975	975	975	975	5281
243	20240110	162200	336677598	975	975	975	975	0
244	20240110	162100	336677598	975	975	975	975	0
245	20240110	162000	336677598	975	975	975	975	0
246	20240110	161900	336677598	975	975	975	975	0
247	20240110	161800	336677598	975	975	975	975	0
248	20240110	161700	336677598	975	975	975	975	0
249	20240110	161600	336677598	975	975	975	975	0
250	20240110	161500	336677598	975	975	975	975	0
251	20240110	161400	336677598	975	975	975	975	0
252	20240110	161300	336677598	975	975	975	975	0
253	20240110	161200	336677598	975	975	975	975	0
254	20240110	161100	336677598	975	975	975	975	0
255	20240110	161000	336677598	975	975	975	975	0
256	20240110	160900	336677598	975	975	975	975	0
257	20240110	160800	336677598	975	975	975	975	0
258	20240110	160700	336677598	975	975	975	975	0
259	20240110	160600	336677598	975	975	975	975	0
260	20240110	160500	336677598	975	975	975	975	0
261	20240110	160400	336677598	975	975	975	975	0
262	20240110	160300	336677598	975	975	975	975	0
263	20240110	160200	336677598	975	975	975	975	0
264	20240110	160100	336677598	975	975	975	975	0
265	20240110	160000	336677598	975	975	975	975	0
266	20240110	155900	336677598	975	975	975	975	0
267	20240110	155800	336677598	975	975	975	975	0
268	20240110	155700	336677598	975	975	975	975	0
269	20240110	155600	336677598	975	975	975	975	0
270	20240110	155500	336677598	975	975	975	975	0
271	20240110	155400	336677598	975	975	975	975	0
272	20240110	155300	336677598	975	975	975	975	5281
273	20240110	155200	336677598	975	975	975	975	0
274	20240110	155100	336677598	975	975	975	975	0
275	20240110	155000	336677598	975	975	975	975	0
276	20240110	154900	336677598	975	975	975	975	0
277	20240110	154800	336677598	975	975	975	975	0
278	20240110	154700	336677598	975	975	975	975	0
279	20240110	154600	336677598	975	975	975	975	0
280	20240110	154500	336677598	975	975	975	975	0
281	20240110	154400	336677598	975	975	975	975	0
282	20240110	154300	336677598	975	975	975	975	0
283	20240110	154200	336677598	975	975	975	975	0
284	20240110	154100	336677598	975	975	975	975	0
285	20240110	154000	336677598	975	975	975	975	0
286	20240110	153900	336677598	975	975	975	975	0
287	20240110	153800	336677598	975	975	975	975	0
288	20240110	153700	336677598	975	975	975	975	0
289	20240110	153600	336677598	975	975	975	975	0
290	20240110	153500	336677598	975	975	975	975	0
291	20240110	153400	336677598	975	975	975	975	0
292	20240110	153300	336677598	975	975	975	975	0
293	20240110	153200	336677598	975	975	975	975	0
294	20240110	153100	336677598	975	975	975	975	0
295	20240110	153000	336677598	975	975	975	975	5281
296	20240110	152900	331528623	979	979	979	979	0
297	20240110	152800	331528623	979	979	979	979	0
298	20240110	152700	331528623	979	979	979	979	0
299	20240110	152600	331528623	979	979	979	979	0
300	20240110	152500	331528623	979	979	979	979	0
301	20240110	152400	331528623	979	979	979	979	0
302	20240110	152300	331528623	979	979	979	979	0
303	20240110	152200	331528623	979	979	979	979	0
304	20240110	152100	331528623	979	979	979	979	0
305	20240110	152000	331528623	979	979	979	979	0
306	20240110	151900	331528623	979	979	979	979	5
307	20240110	151800	331523728	979	979	979	979	0
308	20240110	151700	331523728	979	979	979	979	20
309	20240110	151600	331504148	979	979	979	979	10
310	20240110	151500	331494358	979	979	979	979	5
311	20240110	151400	331489463	979	979	979	979	0
312	20240110	151300	331489463	979	979	979	979	0
313	20240110	151200	331489463	979	977	979	977	54
314	20240110	151100	331436679	977	977	977	977	500
315	20240110	151000	330948179	977	976	977	976	156
316	20240110	150900	330795833	977	979	979	977	2106
317	20240110	150800	328738089	979	978	979	978	3505
318	20240110	150700	325306709	979	979	979	979	0
319	20240110	150600	325306709	979	979	979	979	0
320	20240110	150500	325306709	979	976	979	976	504
321	20240110	150400	324814796	978	978	978	978	0
322	20240110	150300	324814796	978	978	978	978	0
323	20240110	150200	324814796	978	978	978	978	0
324	20240110	150100	324814796	978	978	978	978	3
325	20240110	150000	324811862	978	979	979	978	103
326	20240110	145900	324711028	979	979	979	979	0
327	20240110	145800	324711028	979	979	979	979	6
328	20240110	145700	324705154	979	979	979	979	0
329	20240110	145600	324705154	979	979	979	979	0
330	20240110	145500	324705154	979	979	979	979	0
331	20240110	145400	324705154	979	979	979	979	0
332	20240110	145300	324705154	979	979	979	979	10
333	20240110	145200	324695364	979	979	979	979	0
334	20240110	145100	324695364	979	979	979	979	0
335	20240110	145000	324695364	979	979	979	979	0
336	20240110	144900	324695364	979	979	979	979	0
337	20240110	144800	324695364	979	979	979	979	0
338	20240110	144700	324695364	979	979	979	979	5
339	20240110	144600	324690469	976	976	976	976	0
340	20240110	144500	324690469	976	979	979	976	62
341	20240110	144400	324629921	979	979	979	979	0
342	20240110	144300	324629921	979	979	979	979	10
343	20240110	144200	324620131	979	979	979	979	0
344	20240110	144100	324620131	979	979	979	979	0
345	20240110	144000	324620131	979	979	979	979	0
346	20240110	143900	324620131	979	979	979	979	0
347	20240110	143800	324620131	979	979	979	979	0
348	20240110	143700	324620131	979	978	979	978	508
349	20240110	143600	324122812	979	979	979	979	378
350	20240110	143500	323752750	979	979	979	979	0
351	20240110	143400	323752750	979	978	979	978	5
352	20240110	143300	323747856	979	979	979	979	0
353	20240110	143200	323747856	979	977	979	977	30
354	20240110	143100	323718536	978	978	978	978	11
355	20240110	143000	323707778	980	980	980	980	0
356	20240110	142900	323707778	980	979	980	979	1000
357	20240110	142800	322727867	979	978	979	978	20
358	20240110	142700	322708298	978	979	979	978	6
359	20240110	142600	322702428	980	979	980	978	20
360	20240110	142500	322682837	980	978	980	977	132
361	20240110	142400	322553558	978	977	978	977	8
362	20240110	142300	322545737	977	977	977	977	0
363	20240110	142200	322545737	977	977	977	977	10
364	20240110	142100	322535967	977	977	977	977	2
365	20240110	142000	322534013	977	977	977	977	0
366	20240110	141900	322534013	977	977	977	977	13
367	20240110	141800	322521312	977	977	977	977	0
368	20240110	141700	322521312	977	977	977	977	0
369	20240110	141600	322521312	977	977	977	977	10
370	20240110	141500	322511542	978	978	978	978	0
371	20240110	141400	322511542	978	975	978	975	16
372	20240110	141300	322495927	975	975	975	975	10
373	20240110	141200	322486177	975	975	975	975	1000
374	20240110	141100	321511177	975	975	975	975	121
375	20240110	141000	321393202	978	978	978	978	7
376	20240110	140900	321386356	978	978	978	978	0
377	20240110	140800	321386356	978	978	978	978	5
378	20240110	140700	321381466	978	978	978	978	0
379	20240110	140600	321381466	978	978	978	978	3
380	20240110	140500	321378532	978	978	978	978	5
381	20240110	140400	321373642	973	973	973	973	5
382	20240110	140300	321368777	973	973	973	973	1
383	20240110	140200	321367804	973	973	973	973	0
384	20240110	140100	321367804	973	974	974	973	901
385	20240110	140000	320490961	978	978	978	978	0
386	20240110	135900	320490961	978	978	978	978	0
387	20240110	135800	320490961	978	978	978	978	0
388	20240110	135700	320490961	978	978	978	978	3
389	20240110	135600	320488027	978	978	978	978	0
390	20240110	135500	320488027	978	978	978	978	0
391	20240110	135400	320488027	978	978	978	978	0
392	20240110	135300	320488027	978	978	978	978	1000
393	20240110	135200	319510027	978	978	978	978	0
394	20240110	135100	319510027	978	978	978	978	0
395	20240110	135000	319510027	978	978	978	978	25
396	20240110	134900	319485577	979	978	979	972	2463
397	20240110	134800	317089436	978	978	978	978	104
398	20240110	134700	316987724	979	979	979	979	200
399	20240110	134600	316791924	979	979	979	979	0
400	20240110	134500	316791924	979	979	979	979	0
401	20240110	134400	316791924	979	979	979	979	0
402	20240110	134300	316791924	979	979	979	979	0
403	20240110	134200	316791924	979	979	979	979	0
404	20240110	134100	316791924	979	979	979	979	1
405	20240110	134000	316790945	979	979	979	979	0
406	20240110	133900	316790945	979	973	979	973	8
407	20240110	133800	316783149	972	972	972	972	0
408	20240110	133700	316783149	972	972	972	972	0
409	20240110	133600	316783149	972	972	972	972	0
410	20240110	133500	316783149	972	972	972	972	0
411	20240110	133400	316783149	972	972	972	972	117
412	20240110	133300	316669425	972	974	974	971	5978
413	20240110	133200	310857792	975	976	976	975	1676
414	20240110	133100	309223558	980	980	980	980	0
415	20240110	133000	309223558	980	980	980	980	0
416	20240110	132900	309223558	980	980	980	980	0
417	20240110	132800	309223558	980	980	980	980	0
418	20240110	132700	309223558	980	980	980	980	1
419	20240110	132600	309222578	978	978	978	978	1094
420	20240110	132500	308152646	980	980	980	980	2
421	20240110	132400	308150686	980	980	980	980	0
422	20240110	132300	308150686	980	980	980	980	0
423	20240110	132200	308150686	980	980	980	980	2
424	20240110	132100	308148726	980	976	980	976	85
425	20240110	132000	308065696	976	975	976	974	330
426	20240110	131900	307743946	975	976	976	975	163
427	20240110	131800	307584868	977	977	977	977	121
428	20240110	131700	307466651	977	977	977	977	122
429	20240110	131600	307347457	977	977	977	977	122
430	20240110	131500	307228263	977	976	977	976	1081
431	20240110	131400	306173085	976	976	976	975	143
432	20240110	131300	306033519	976	976	976	976	0
433	20240110	131200	306033519	976	976	976	976	0
434	20240110	131100	306033519	976	976	976	976	0
435	20240110	131000	306033519	976	976	976	976	0
436	20240110	130900	306033519	976	976	976	976	0
437	20240110	130800	306033519	976	976	976	976	1
438	20240110	130700	306032543	976	976	976	976	5
439	20240110	130600	306027663	977	977	977	977	25
440	20240110	130500	306003238	977	977	977	977	127
441	20240110	130400	305879159	977	977	977	976	3402
442	20240110	130300	302555415	977	976	977	976	22
443	20240110	130200	302533942	976	976	976	976	175
444	20240110	130100	302363142	976	976	976	976	0
445	20240110	130000	302363142	976	976	976	976	5000
446	20240110	125900	297483142	977	976	977	976	19
447	20240110	125800	297464597	977	977	977	977	1
448	20240110	125700	297463620	978	978	978	974	139
449	20240110	125600	297328201	971	974	974	971	500
450	20240110	125500	296842085	976	976	976	976	182
451	20240110	125400	296664453	976	976	976	976	0
452	20240110	125300	296664453	976	978	978	975	178
453	20240110	125200	296490613	977	977	977	977	1156
454	20240110	125100	295361201	971	971	971	971	1
455	20240110	125000	295360230	970	967	970	967	772
456	20240110	124900	294613406	966	966	966	966	220
457	20240110	124800	294400886	966	966	966	960	1810
458	20240110	124700	292661176	966	966	966	966	0
459	20240110	124600	292661176	966	965	966	965	504
460	20240110	124500	292174812	963	963	963	963	0
461	20240110	124400	292174812	963	962	963	959	29879
462	20240110	124300	263517400	960	964	964	960	2869
463	20240110	124200	260757147	964	964	964	964	1
464	20240110	124100	260756183	963	963	964	963	2051
465	20240110	124000	258779863	970	976	976	970	285
466	20240110	123900	258502897	976	975	976	970	3733
467	20240110	123800	254867415	975	970	975	970	1144
468	20240110	123700	253752100	970	970	970	970	3
469	20240110	123600	253749190	960	969	969	960	35582
470	20240110	123500	219572497	969	970	970	969	214
471	20240110	123400	219364953	970	970	970	970	4531
472	20240110	123300	214969883	970	979	980	970	10764
473	20240110	123200	204506651	979	987	987	979	6051
474	20240110	123100	198567114	991	991	991	991	0
475	20240110	123000	198567114	991	991	991	991	0
476	20240110	122900	198567114	991	991	991	991	5
477	20240110	122800	198562159	993	993	993	993	0
478	20240110	122700	198562159	993	992	993	992	200
479	20240110	122600	198363597	993	993	993	993	0
480	20240110	122500	198363597	993	993	993	993	0
481	20240110	122400	198363597	993	993	993	993	0
482	20240110	122300	198363597	993	993	993	993	302
483	20240110	122200	198063711	993	993	993	993	0
484	20240110	122100	198063711	993	993	993	993	1
485	20240110	122000	198062718	994	993	994	993	200
486	20240110	121900	197863925	994	994	994	994	200
487	20240110	121800	197665125	994	994	994	994	0
488	20240110	121700	197665125	994	994	994	994	0
489	20240110	121600	197665125	994	994	994	994	0
490	20240110	121500	197665125	994	994	994	994	0
491	20240110	121400	197665125	994	985	994	985	11
492	20240110	121300	197654252	990	990	990	990	0
493	20240110	121200	197654252	990	990	990	989	85
494	20240110	121100	197570104	994	994	994	994	0
495	20240110	121000	197570104	994	994	994	994	1
496	20240110	120900	197569110	992	992	992	992	0
497	20240110	120800	197569110	992	992	992	992	0
498	20240110	120700	197569110	992	992	992	992	0
499	20240110	120600	197569110	992	992	992	992	0
500	20240110	120500	197569110	992	992	992	992	1
501	20240110	120400	197568118	995	995	995	995	0
502	20240110	120300	197568118	995	995	995	995	0
503	20240110	120200	197568118	995	995	995	995	0
504	20240110	120100	197568118	995	995	995	995	9343
505	20240110	120000	188271833	995	995	995	995	5
506	20240110	115900	188266858	996	996	996	996	1
507	20240110	115800	188265862	990	988	990	987	1051
508	20240110	115700	187226393	985	985	985	985	281
509	20240110	115600	186949608	985	985	985	985	640
510	20240110	115500	186319208	985	985	985	985	337
511	20240110	115400	185987263	985	985	985	985	3
512	20240110	115300	185984308	985	985	985	985	5
513	20240110	115200	185979383	985	985	985	984	1916
514	20240110	115100	184093244	985	985	985	985	0
515	20240110	115000	184093244	985	985	985	985	0
516	20240110	114900	184093244	985	985	985	985	20
517	20240110	114800	184073544	989	989	989	989	1
518	20240110	114700	184072555	989	989	989	989	300
519	20240110	114600	183775855	989	989	989	989	1
520	20240110	114500	183774866	987	985	987	985	2
521	20240110	114400	183772894	988	988	988	988	3
522	20240110	114300	183769930	989	989	989	989	50
523	20240110	114200	183720480	990	990	990	990	10
524	20240110	114100	183710580	990	990	990	990	2
525	20240110	114000	183708600	993	993	993	993	1
526	20240110	113900	183707607	984	984	984	984	0
527	20240110	113800	183707607	984	991	991	984	2544
528	20240110	113700	181197530	996	996	996	996	3
529	20240110	113600	181194542	994	994	994	993	11
530	20240110	113500	181183609	993	993	993	993	0
531	20240110	113400	181183609	993	993	993	993	1
532	20240110	113300	181182616	992	992	992	992	18
533	20240110	113200	181164760	994	994	994	994	0
534	20240110	113100	181164760	994	994	994	994	0
535	20240110	113000	181164760	994	994	994	994	1
536	20240110	112900	181163766	996	996	996	996	0
537	20240110	112800	181163766	996	996	996	996	0
538	20240110	112700	181163766	996	991	996	991	242
539	20240110	112600	180923488	991	991	991	991	311
540	20240110	112500	180615287	996	996	996	996	754
541	20240110	112400	179864303	996	996	996	996	1328
542	20240110	112300	178541615	996	996	997	996	66
543	20240110	112200	178475829	996	996	996	996	0
544	20240110	112100	178475829	996	996	996	996	0
545	20240110	112000	178475829	996	996	996	996	0
546	20240110	111900	178475829	996	996	996	996	1
547	20240110	111800	178474833	992	992	992	992	374
548	20240110	111700	178103825	992	992	992	992	0
549	20240110	111600	178103825	992	992	992	992	40
550	20240110	111500	178064145	992	992	992	992	25
551	20240110	111400	178039345	992	992	992	992	0
552	20240110	111300	178039345	992	992	992	992	0
553	20240110	111200	178039345	992	992	992	992	135
554	20240110	111100	177905425	992	998	998	992	7656
555	20240110	111000	170295206	998	998	998	998	0
556	20240110	110900	170295206	998	998	998	998	1457
557	20240110	110800	168841120	997	996	997	996	737
558	20240110	110700	168106451	997	997	997	997	0
559	20240110	110600	168106451	997	994	997	994	15
560	20240110	110500	168091538	994	992	994	992	136
561	20240110	110400	167956452	992	989	992	989	81
562	20240110	110300	167876340	989	989	989	989	201
563	20240110	110200	167677551	980	991	991	980	22000
564	20240110	110100	146075961	991	991	991	991	0
565	20240110	110000	146075961	991	991	991	991	27
566	20240110	105900	146049204	991	991	991	991	0
567	20240110	105800	146049204	991	991	991	991	0
568	20240110	105700	146049204	991	991	991	991	0
569	20240110	105600	146049204	991	991	991	991	0
570	20240110	105500	146049204	991	991	991	991	1
571	20240110	105400	146048213	997	995	997	995	141
572	20240110	105300	145907775	995	995	995	995	0
573	20240110	105200	145907775	995	995	995	995	0
574	20240110	105100	145907775	995	995	995	995	4
575	20240110	105000	145903795	990	996	996	990	147
576	20240110	104900	145758247	996	996	996	996	1
577	20240110	104800	145757251	990	990	990	990	0
578	20240110	104700	145757251	990	990	990	990	0
579	20240110	104600	145757251	990	989	990	989	14910
580	20240110	104500	130998041	989	989	989	989	0
581	20240110	104400	130998041	989	989	989	989	0
582	20240110	104300	130998041	989	989	989	989	0
583	20240110	104200	130998041	989	989	989	989	1
584	20240110	104100	130997052	982	982	982	982	0
585	20240110	104000	130997052	982	982	982	982	0
586	20240110	103900	130997052	982	982	982	982	0
587	20240110	103800	130997052	982	982	982	982	0
588	20240110	103700	130997052	982	982	982	982	0
589	20240110	103600	130997052	982	982	982	982	0
590	20240110	103500	130997052	982	982	982	982	0
591	20240110	103400	130997052	982	982	982	982	0
592	20240110	103300	130997052	982	982	982	982	0
593	20240110	103200	130997052	982	982	982	982	0
594	20240110	103100	130997052	982	982	982	982	0
595	20240110	103000	130997052	982	982	982	982	1
596	20240110	102900	130996070	982	981	990	981	585
597	20240110	102800	130420903	983	981	983	981	3206
598	20240110	102700	127270013	979	979	979	979	5
599	20240110	102600	127265118	979	983	983	979	1013
600	20240110	102500	126271648	983	989	989	982	190
601	20240110	102400	126084283	983	981	989	981	704
602	20240110	102300	125393155	981	983	983	981	3686
603	20240110	102200	121775975	989	990	990	970	46518
604	20240110	102100	76523330	990	990	990	990	100
605	20240110	102000	76424330	990	990	990	990	0
606	20240110	101900	76424330	990	990	990	990	0
607	20240110	101800	76424330	990	990	990	990	10
608	20240110	101700	76414430	990	984	990	984	750
609	20240110	101600	75675230	990	993	993	990	6400
610	20240110	101500	69331128	992	992	992	992	0
611	20240110	101400	69331128	992	992	999	992	3856
612	20240110	101300	65491098	992	999	999	992	2
613	20240110	101200	65489107	990	999	999	990	2254
614	20240110	101100	63257129	995	996	996	994	7105
615	20240110	101000	56187485	999	999	999	999	145
616	20240110	100900	56042630	999	999	999	999	0
617	20240110	100800	56042630	999	998	999	998	300
618	20240110	100700	55742959	999	997	999	997	39
619	20240110	100600	55704074	995	995	995	995	3093
620	20240110	100500	52626539	995	995	995	995	217
621	20240110	100400	52410624	997	998	998	997	160
622	20240110	100300	52251004	998	998	998	998	100
623	20240110	100200	52151204	990	990	990	990	200
624	20240110	100100	51953204	990	998	998	990	101
625	20240110	100000	51852414	999	1004	1005	959	15651
626	20240110	095900	36292679	1005	1005	1005	1004	286
627	20240110	095800	36005376	1005	1005	1005	1005	60
628	20240110	095700	35945076	1005	1006	1006	1005	6508
629	20240110	095600	29404336	1005	1005	1005	1005	0
630	20240110	095500	29404336	1005	1005	1005	1005	0
631	20240110	095400	29404336	1005	1005	1005	1005	0
632	20240110	095300	29404336	1005	1006	1006	1005	60
633	20240110	095200	29343986	1005	1005	1005	1005	0
634	20240110	095100	29343986	1005	1006	1006	1005	4000
635	20240110	095000	25323373	1010	1010	1010	1010	9
636	20240110	094900	25314283	1010	1010	1010	1010	0
637	20240110	094800	25314283	1010	1010	1010	1010	3
638	20240110	094700	25311253	1010	1010	1010	1010	0
639	20240110	094600	25311253	1010	1009	1010	1009	10
640	20240110	094500	25301161	1005	1005	1005	1005	0
641	20240110	094400	25301161	1005	1015	1015	1005	1478
642	20240110	094300	23805303	1015	1015	1015	1015	0
643	20240110	094200	23805303	1015	1015	1015	1015	113
644	20240110	094100	23690608	1031	1031	1031	1031	0
645	20240110	094000	23690608	1031	1031	1031	1031	0
646	20240110	093900	23690608	1031	1015	1031	1015	3238
647	20240110	093800	20402713	1015	1015	1015	1013	250
648	20240110	093700	20149303	1014	1016	1016	1014	558
649	20240110	093600	19583414	1016	1017	1017	1016	24
650	20240110	093500	19559019	1018	1018	1018	1018	0
651	20240110	093400	19559019	1018	1018	1018	1018	0
652	20240110	093300	19559019	1018	1018	1018	1018	0
653	20240110	093200	19559019	1018	1018	1018	1018	0
654	20240110	093100	19559019	1018	1019	1019	1018	899
655	20240110	093000	18642939	1020	1021	1021	1020	882
656	20240110	092900	17743048	1022	1026	1026	1022	5042
657	20240110	092800	12575272	1027	1027	1027	1027	0
658	20240110	092700	12575272	1027	1027	1027	1027	0
659	20240110	092600	12575272	1027	1027	1027	1027	0
660	20240110	092500	12575272	1027	1027	1027	1027	3109
661	20240110	092400	9382329	1027	1028	1028	1027	572
662	20240110	092300	8794491	1027	1027	1027	1027	0
663	20240110	092200	8794491	1027	1027	1027	1027	0
664	20240110	092100	8794491	1027	1027	1027	1027	0
665	20240110	092000	8794491	1027	1027	1027	1027	0
666	20240110	091900	8794491	1027	1027	1027	1027	0
667	20240110	091800	8794491	1027	1027	1027	1027	119
668	20240110	091700	8672278	1030	1030	1030	1030	0
669	20240110	091600	8672278	1030	1029	1030	1029	56
670	20240110	091500	8614623	1030	1035	1042	1027	1985
671	20240110	091400	6575888	1028	1028	1028	1028	0
672	20240110	091300	6575888	1028	1028	1028	1028	0
673	20240110	091200	6575888	1028	1028	1028	1028	10
674	20240110	091100	6565608	1029	1029	1029	1029	10
675	20240110	091000	6555318	1035	1035	1035	1035	5
676	20240110	090900	6550143	1030	1030	1030	1030	0
677	20240110	090800	6550143	1030	1034	1034	1030	5698
678	20240110	090700	681199	1030	1030	1030	1030	99
679	20240110	090600	579229	1030	1030	1030	1030	46
680	20240110	090500	531849	1035	1035	1035	1035	0
681	20240110	090400	531849	1035	1035	1035	1035	300
682	20240110	090300	221349	1035	1035	1035	1035	0
683	20240110	090200	221349	1035	1035	1035	1035	37
684	20240110	090100	183054	1035	1035	1035	1035	49
685	20240110	090000	132339	1047	1048	1048	1025	129