KissMeData/138360/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202400	197205375	962	962	962	962	2248
3	20240111	202300	197205375	962	962	962	962	0
4	20240111	202200	197205375	962	962	962	962	0
5	20240111	202100	197205375	962	962	962	962	0
6	20240111	202000	197205375	962	962	962	962	0
7	20240111	201900	197205375	962	962	962	962	0
8	20240111	201800	197205375	962	962	962	962	0
9	20240111	201700	197205375	962	962	962	962	0
10	20240111	201600	197205375	962	962	962	962	0
11	20240111	201500	197205375	962	962	962	962	0
12	20240111	201400	197205375	962	962	962	962	0
13	20240111	201300	197205375	962	962	962	962	0
14	20240111	201200	197205375	962	962	962	962	0
15	20240111	201100	197205375	962	962	962	962	0
16	20240111	201000	197205375	962	962	962	962	0
17	20240111	200900	197205375	962	962	962	962	0
18	20240111	200800	197205375	962	962	962	962	0
19	20240111	200700	197205375	962	962	962	962	0
20	20240111	200600	197205375	962	962	962	962	0
21	20240111	200500	197205375	962	962	962	962	0
22	20240111	200400	197205375	962	962	962	962	0
23	20240111	200300	197205375	962	962	962	962	0
24	20240111	200200	197205375	962	962	962	962	0
25	20240111	200100	197205375	962	962	962	962	0
26	20240111	200000	197205375	962	962	962	962	0
27	20240111	195900	197205375	962	962	962	962	0
28	20240111	195800	197205375	962	962	962	962	0
29	20240111	195700	197205375	962	962	962	962	0
30	20240111	195600	197205375	962	962	962	962	0
31	20240111	195500	197205375	962	962	962	962	0
32	20240111	195400	197205375	962	962	962	962	2248
33	20240111	195300	197205375	962	962	962	962	0
34	20240111	195200	197205375	962	962	962	962	0
35	20240111	195100	197205375	962	962	962	962	0
36	20240111	195000	197205375	962	962	962	962	0
37	20240111	194900	197205375	962	962	962	962	0
38	20240111	194800	197205375	962	962	962	962	0
39	20240111	194700	197205375	962	962	962	962	0
40	20240111	194600	197205375	962	962	962	962	0
41	20240111	194500	197205375	962	962	962	962	0
42	20240111	194400	197205375	962	962	962	962	0
43	20240111	194300	197205375	962	962	962	962	0
44	20240111	194200	197205375	962	962	962	962	0
45	20240111	194100	197205375	962	962	962	962	0
46	20240111	194000	197205375	962	962	962	962	0
47	20240111	193900	197205375	962	962	962	962	0
48	20240111	193800	197205375	962	962	962	962	0
49	20240111	193700	197205375	962	962	962	962	0
50	20240111	193600	197205375	962	962	962	962	0
51	20240111	193500	197205375	962	962	962	962	0
52	20240111	193400	197205375	962	962	962	962	0
53	20240111	193300	197205375	962	962	962	962	0
54	20240111	193200	197205375	962	962	962	962	0
55	20240111	193100	197205375	962	962	962	962	0
56	20240111	193000	197205375	962	962	962	962	0
57	20240111	192900	197205375	962	962	962	962	0
58	20240111	192800	197205375	962	962	962	962	0
59	20240111	192700	197205375	962	962	962	962	0
60	20240111	192600	197205375	962	962	962	962	0
61	20240111	192500	197205375	962	962	962	962	0
62	20240111	192400	197205375	962	962	962	962	2248
63	20240111	192300	197205375	962	962	962	962	0
64	20240111	192200	197205375	962	962	962	962	0
65	20240111	192100	197205375	962	962	962	962	0
66	20240111	192000	197205375	962	962	962	962	0
67	20240111	191900	197205375	962	962	962	962	0
68	20240111	191800	197205375	962	962	962	962	0
69	20240111	191700	197205375	962	962	962	962	0
70	20240111	191600	197205375	962	962	962	962	0
71	20240111	191500	197205375	962	962	962	962	0
72	20240111	191400	197205375	962	962	962	962	0
73	20240111	191300	197205375	962	962	962	962	0
74	20240111	191200	197205375	962	962	962	962	0
75	20240111	191100	197205375	962	962	962	962	0
76	20240111	191000	197205375	962	962	962	962	0
77	20240111	190900	197205375	962	962	962	962	0
78	20240111	190800	197205375	962	962	962	962	0
79	20240111	190700	197205375	962	962	962	962	0
80	20240111	190600	197205375	962	962	962	962	0
81	20240111	190500	197205375	962	962	962	962	0
82	20240111	190400	197205375	962	962	962	962	0
83	20240111	190300	197205375	962	962	962	962	0
84	20240111	190200	197205375	962	962	962	962	0
85	20240111	190100	197205375	962	962	962	962	0
86	20240111	190000	197205375	962	962	962	962	0
87	20240111	185900	197205375	962	962	962	962	0
88	20240111	185800	197205375	962	962	962	962	0
89	20240111	185700	197205375	962	962	962	962	0
90	20240111	185600	197205375	962	962	962	962	0
91	20240111	185500	197205375	962	962	962	962	0
92	20240111	185400	197205375	962	962	962	962	2248
93	20240111	185300	197205375	962	962	962	962	0
94	20240111	185200	197205375	962	962	962	962	0
95	20240111	185100	197205375	962	962	962	962	0
96	20240111	185000	197205375	962	962	962	962	0
97	20240111	184900	197205375	962	962	962	962	0
98	20240111	184800	197205375	962	962	962	962	0
99	20240111	184700	197205375	962	962	962	962	0
100	20240111	184600	197205375	962	962	962	962	0
101	20240111	184500	197205375	962	962	962	962	0
102	20240111	184400	197205375	962	962	962	962	0
103	20240111	184300	197205375	962	962	962	962	0
104	20240111	184200	197205375	962	962	962	962	0
105	20240111	184100	197205375	962	962	962	962	0
106	20240111	184000	197205375	962	962	962	962	0
107	20240111	183900	197205375	962	962	962	962	0
108	20240111	183800	197205375	962	962	962	962	0
109	20240111	183700	197205375	962	962	962	962	0
110	20240111	183600	197205375	962	962	962	962	0
111	20240111	183500	197205375	962	962	962	962	0
112	20240111	183400	197205375	962	962	962	962	0
113	20240111	183300	197205375	962	962	962	962	0
114	20240111	183200	197205375	962	962	962	962	0
115	20240111	183100	197205375	962	962	962	962	0
116	20240111	183000	197205375	962	962	962	962	0
117	20240111	182900	197205375	962	962	962	962	0
118	20240111	182800	197205375	962	962	962	962	0
119	20240111	182700	197205375	962	962	962	962	0
120	20240111	182600	197205375	962	962	962	962	0
121	20240111	182500	197205375	962	962	962	962	0
122	20240111	182400	197205375	962	962	962	962	2248
123	20240111	182300	197205375	962	962	962	962	0
124	20240111	182200	197205375	962	962	962	962	0
125	20240111	182100	197205375	962	962	962	962	0
126	20240111	182000	197205375	962	962	962	962	0
127	20240111	181900	197205375	962	962	962	962	0
128	20240111	181800	197205375	962	962	962	962	0
129	20240111	181700	197205375	962	962	962	962	0
130	20240111	181600	197205375	962	962	962	962	0
131	20240111	181500	197205375	962	962	962	962	0
132	20240111	181400	197205375	962	962	962	962	0
133	20240111	181300	197205375	962	962	962	962	0
134	20240111	181200	197205375	962	962	962	962	0
135	20240111	181100	197205375	962	962	962	962	0
136	20240111	181000	197205375	962	962	962	962	0
137	20240111	180900	197205375	962	962	962	962	0
138	20240111	180800	197205375	962	962	962	962	0
139	20240111	180700	197205375	962	962	962	962	0
140	20240111	180600	197205375	962	962	962	962	0
141	20240111	180500	197205375	962	962	962	962	0
142	20240111	180400	197205375	962	962	962	962	0
143	20240111	180300	197205375	962	962	962	962	0
144	20240111	180200	197205375	962	962	962	962	0
145	20240111	180100	197205375	962	962	962	962	0
146	20240111	180000	197205375	962	962	962	962	0
147	20240111	175900	197205375	962	962	962	962	0
148	20240111	175800	197205375	962	962	962	962	0
149	20240111	175700	197205375	962	962	962	962	0
150	20240111	175600	197205375	962	962	962	962	0
151	20240111	175500	197205375	962	962	962	962	0
152	20240111	175400	197205375	962	962	962	962	2248
153	20240111	175300	197205375	962	962	962	962	0
154	20240111	175200	197205375	962	962	962	962	0
155	20240111	175100	197205375	962	962	962	962	0
156	20240111	175000	197205375	962	962	962	962	0
157	20240111	174900	197205375	962	962	962	962	0
158	20240111	174800	197205375	962	962	962	962	0
159	20240111	174700	197205375	962	962	962	962	0
160	20240111	174600	197205375	962	962	962	962	0
161	20240111	174500	197205375	962	962	962	962	0
162	20240111	174400	197205375	962	962	962	962	0
163	20240111	174300	197205375	962	962	962	962	0
164	20240111	174200	197205375	962	962	962	962	0
165	20240111	174100	197205375	962	962	962	962	0
166	20240111	174000	197205375	962	962	962	962	0
167	20240111	173900	197205375	962	962	962	962	0
168	20240111	173800	197205375	962	962	962	962	0
169	20240111	173700	197205375	962	962	962	962	0
170	20240111	173600	197205375	962	962	962	962	0
171	20240111	173500	197205375	962	962	962	962	0
172	20240111	173400	197205375	962	962	962	962	0
173	20240111	173300	197205375	962	962	962	962	0
174	20240111	173200	197205375	962	962	962	962	0
175	20240111	173100	197205375	962	962	962	962	0
176	20240111	173000	197205375	962	962	962	962	0
177	20240111	172900	197205375	962	962	962	962	0
178	20240111	172800	197205375	962	962	962	962	0
179	20240111	172700	197205375	962	962	962	962	0
180	20240111	172600	197205375	962	962	962	962	0
181	20240111	172500	197205375	962	962	962	962	0
182	20240111	172400	197205375	962	962	962	962	2248
183	20240111	172300	197205375	962	962	962	962	0
184	20240111	172200	197205375	962	962	962	962	0
185	20240111	172100	197205375	962	962	962	962	0
186	20240111	172000	197205375	962	962	962	962	0
187	20240111	171900	197205375	962	962	962	962	0
188	20240111	171800	197205375	962	962	962	962	0
189	20240111	171700	197205375	962	962	962	962	0
190	20240111	171600	197205375	962	962	962	962	0
191	20240111	171500	197205375	962	962	962	962	0
192	20240111	171400	197205375	962	962	962	962	0
193	20240111	171300	197205375	962	962	962	962	0
194	20240111	171200	197205375	962	962	962	962	0
195	20240111	171100	197205375	962	962	962	962	0
196	20240111	171000	197205375	962	962	962	962	0
197	20240111	170900	197205375	962	962	962	962	0
198	20240111	170800	197205375	962	962	962	962	0
199	20240111	170700	197205375	962	962	962	962	0
200	20240111	170600	197205375	962	962	962	962	0
201	20240111	170500	197205375	962	962	962	962	0
202	20240111	170400	197205375	962	962	962	962	0
203	20240111	170300	197205375	962	962	962	962	0
204	20240111	170200	197205375	962	962	962	962	0
205	20240111	170100	197205375	962	962	962	962	0
206	20240111	170000	197205375	962	962	962	962	0
207	20240111	165900	197205375	962	962	962	962	0
208	20240111	165800	197205375	962	962	962	962	0
209	20240111	165700	197205375	962	962	962	962	0
210	20240111	165600	197205375	962	962	962	962	0
211	20240111	165500	197205375	962	962	962	962	0
212	20240111	165400	197205375	962	962	962	962	2248
213	20240111	165300	197205375	962	962	962	962	0
214	20240111	165200	197205375	962	962	962	962	0
215	20240111	165100	197205375	962	962	962	962	0
216	20240111	165000	197205375	962	962	962	962	0
217	20240111	164900	197205375	962	962	962	962	0
218	20240111	164800	197205375	962	962	962	962	0
219	20240111	164700	197205375	962	962	962	962	0
220	20240111	164600	197205375	962	962	962	962	0
221	20240111	164500	197205375	962	962	962	962	0
222	20240111	164400	197205375	962	962	962	962	0
223	20240111	164300	197205375	962	962	962	962	0
224	20240111	164200	197205375	962	962	962	962	0
225	20240111	164100	197205375	962	962	962	962	0
226	20240111	164000	197205375	962	962	962	962	0
227	20240111	163900	197205375	962	962	962	962	0
228	20240111	163800	197205375	962	962	962	962	0
229	20240111	163700	197205375	962	962	962	962	0
230	20240111	163600	197205375	962	962	962	962	0
231	20240111	163500	197205375	962	962	962	962	0
232	20240111	163400	197205375	962	962	962	962	0
233	20240111	163300	197205375	962	962	962	962	0
234	20240111	163200	197205375	962	962	962	962	0
235	20240111	163100	197205375	962	962	962	962	0
236	20240111	163000	197205375	962	962	962	962	0
237	20240111	162900	197205375	962	962	962	962	0
238	20240111	162800	197205375	962	962	962	962	0
239	20240111	162700	197205375	962	962	962	962	0
240	20240111	162600	197205375	962	962	962	962	0
241	20240111	162500	197205375	962	962	962	962	0
242	20240111	162400	197205375	962	962	962	962	2248
243	20240111	162300	197205375	962	962	962	962	0
244	20240111	162200	197205375	962	962	962	962	0
245	20240111	162100	197205375	962	962	962	962	0
246	20240111	162000	197205375	962	962	962	962	0
247	20240111	161900	197205375	962	962	962	962	0
248	20240111	161800	197205375	962	962	962	962	0
249	20240111	161700	197205375	962	962	962	962	0
250	20240111	161600	197205375	962	962	962	962	0
251	20240111	161500	197205375	962	962	962	962	0
252	20240111	161400	197205375	962	962	962	962	0
253	20240111	161300	197205375	962	962	962	962	0
254	20240111	161200	197205375	962	962	962	962	0
255	20240111	161100	197205375	962	962	962	962	0
256	20240111	161000	197205375	962	962	962	962	0
257	20240111	160900	197205375	962	962	962	962	0
258	20240111	160800	197205375	962	962	962	962	0
259	20240111	160700	197205375	962	962	962	962	0
260	20240111	160600	197205375	962	962	962	962	0
261	20240111	160500	197205375	962	962	962	962	0
262	20240111	160400	197205375	962	962	962	962	0
263	20240111	160300	197205375	962	962	962	962	0
264	20240111	160200	197205375	962	962	962	962	0
265	20240111	160100	197205375	962	962	962	962	0
266	20240111	160000	197205375	962	962	962	962	0
267	20240111	155900	197205375	962	962	962	962	0
268	20240111	155800	197205375	962	962	962	962	0
269	20240111	155700	197205375	962	962	962	962	0
270	20240111	155600	197205375	962	962	962	962	0
271	20240111	155500	197205375	962	962	962	962	0
272	20240111	155400	197205375	962	962	962	962	2248
273	20240111	155300	197205375	962	962	962	962	0
274	20240111	155200	197205375	962	962	962	962	0
275	20240111	155100	197205375	962	962	962	962	0
276	20240111	155000	197205375	962	962	962	962	0
277	20240111	154900	197205375	962	962	962	962	0
278	20240111	154800	197205375	962	962	962	962	0
279	20240111	154700	197205375	962	962	962	962	0
280	20240111	154600	197205375	962	962	962	962	0
281	20240111	154500	197205375	962	962	962	962	0
282	20240111	154400	197205375	962	962	962	962	0
283	20240111	154300	197205375	962	962	962	962	0
284	20240111	154200	197205375	962	962	962	962	0
285	20240111	154100	197205375	962	962	962	962	0
286	20240111	154000	197205375	962	962	962	962	0
287	20240111	153900	197205375	962	962	962	962	0
288	20240111	153800	197205375	962	962	962	962	0
289	20240111	153700	197205375	962	962	962	962	0
290	20240111	153600	197205375	962	962	962	962	0
291	20240111	153500	197205375	962	962	962	962	0
292	20240111	153400	197205375	962	962	962	962	0
293	20240111	153300	197205375	962	962	962	962	0
294	20240111	153200	197205375	962	962	962	962	0
295	20240111	153100	197205375	962	962	962	962	0
296	20240111	153000	197205375	962	962	962	962	2248
297	20240111	152900	195042799	962	962	962	962	0
298	20240111	152800	195042799	962	962	962	962	0
299	20240111	152700	195042799	962	962	962	962	0
300	20240111	152600	195042799	962	962	962	962	0
301	20240111	152500	195042799	962	962	962	962	0
302	20240111	152400	195042799	962	962	962	962	0
303	20240111	152300	195042799	962	962	962	962	0
304	20240111	152200	195042799	962	962	962	962	0
305	20240111	152100	195042799	962	962	962	962	0
306	20240111	152000	195042799	962	962	962	962	0
307	20240111	151900	195042799	962	961	962	961	2
308	20240111	151800	195040876	962	962	962	958	8
309	20240111	151700	195033204	962	962	962	962	0
310	20240111	151600	195033204	962	962	962	962	0
311	20240111	151500	195033204	962	961	962	961	6
312	20240111	151400	195027437	957	958	961	957	341
313	20240111	151300	194700761	958	958	958	957	897
314	20240111	151200	193841463	958	958	958	958	120
315	20240111	151100	193726503	958	958	958	958	2
316	20240111	151000	193724587	958	958	958	958	246
317	20240111	150900	193488919	958	960	960	958	1017
318	20240111	150800	192514247	960	960	960	960	4
319	20240111	150700	192510407	961	962	962	960	120
320	20240111	150600	192394976	962	962	962	962	0
321	20240111	150500	192394976	962	959	962	959	6
322	20240111	150400	192389207	962	962	962	962	0
323	20240111	150300	192389207	962	962	962	962	9
324	20240111	150200	192380549	962	962	962	962	0
325	20240111	150100	192380549	962	962	962	962	0
326	20240111	150000	192380549	962	962	962	962	100
327	20240111	145900	192284349	962	959	962	958	655
328	20240111	145800	191656492	961	961	961	961	0
329	20240111	145700	191656492	961	961	961	961	0
330	20240111	145600	191656492	961	961	961	961	1
331	20240111	145500	191655531	958	958	958	958	0
332	20240111	145400	191655531	958	958	958	958	0
333	20240111	145300	191655531	958	958	958	958	0
334	20240111	145200	191655531	958	958	958	958	0
335	20240111	145100	191655531	958	958	958	958	0
336	20240111	145000	191655531	958	958	958	958	0
337	20240111	144900	191655531	958	958	958	958	0
338	20240111	144800	191655531	958	958	958	958	0
339	20240111	144700	191655531	958	958	958	958	2338
340	20240111	144600	189415727	959	959	959	959	67
341	20240111	144500	189351474	959	959	959	959	58
342	20240111	144400	189295852	960	960	960	960	0
343	20240111	144300	189295852	960	960	960	960	2087
344	20240111	144200	187292332	962	962	962	962	0
345	20240111	144100	187292332	962	962	962	962	0
346	20240111	144000	187292332	962	960	962	960	510
347	20240111	143900	186802712	962	962	962	962	0
348	20240111	143800	186802712	962	962	962	962	45
349	20240111	143700	186759422	962	962	962	962	0
350	20240111	143600	186759422	962	962	962	962	50
351	20240111	143500	186711322	962	962	962	962	0
352	20240111	143400	186711322	962	962	962	962	0
353	20240111	143300	186711322	962	962	962	962	1
354	20240111	143200	186710360	961	961	961	961	997
355	20240111	143100	185752243	961	961	961	961	0
356	20240111	143000	185752243	961	961	961	961	0
357	20240111	142900	185752243	961	961	961	961	52
358	20240111	142800	185702271	961	961	961	961	50
359	20240111	142700	185654221	964	949	964	949	13580
360	20240111	142600	172722403	949	952	952	947	17341
361	20240111	142500	156243830	952	955	956	952	21920
362	20240111	142400	135317927	955	968	968	955	26449
363	20240111	142300	109944117	971	971	971	971	0
364	20240111	142200	109944117	971	971	971	971	0
365	20240111	142100	109944117	971	971	971	971	0
366	20240111	142000	109944117	971	971	971	971	10
367	20240111	141900	109934407	971	971	971	971	0
368	20240111	141800	109934407	971	971	971	971	0
369	20240111	141700	109934407	971	971	971	971	0
370	20240111	141600	109934407	971	969	971	969	100
371	20240111	141500	109837505	971	971	971	971	5
372	20240111	141400	109832650	968	968	968	968	0
373	20240111	141300	109832650	968	968	968	968	0
374	20240111	141200	109832650	968	968	968	968	0
375	20240111	141100	109832650	968	971	971	968	2
376	20240111	141000	109830711	971	971	971	971	3
377	20240111	140900	109827798	972	972	972	972	0
378	20240111	140800	109827798	972	972	972	972	0
379	20240111	140700	109827798	972	972	972	972	0
380	20240111	140600	109827798	972	972	972	972	1
381	20240111	140500	109826826	969	969	969	969	100
382	20240111	140400	109729926	969	970	970	969	1510
383	20240111	140300	108266623	970	970	970	970	0
384	20240111	140200	108266623	970	971	971	970	262
385	20240111	140100	108012476	971	971	971	971	1
386	20240111	140000	108011505	971	971	971	971	149
387	20240111	135900	107866826	972	972	972	972	0
388	20240111	135800	107866826	972	972	972	972	4
389	20240111	135700	107862938	972	972	972	972	1
390	20240111	135600	107861966	971	971	971	971	100
391	20240111	135500	107764866	971	971	971	971	90
392	20240111	135400	107677476	972	972	972	972	5
393	20240111	135300	107672616	972	972	972	972	0
394	20240111	135200	107672616	972	972	972	972	0
395	20240111	135100	107672616	972	971	972	971	13
396	20240111	135000	107659992	971	971	971	971	30
397	20240111	134900	107630862	971	971	971	971	38
398	20240111	134800	107593964	971	970	971	970	281
399	20240111	134700	107321274	970	970	970	970	39
400	20240111	134600	107283444	969	969	969	969	3021
401	20240111	134500	104356095	969	969	969	969	0
402	20240111	134400	104356095	969	969	969	969	124
403	20240111	134300	104235939	969	969	969	969	0
404	20240111	134200	104235939	969	969	969	969	0
405	20240111	134100	104235939	969	969	969	969	0
406	20240111	134000	104235939	969	969	969	969	0
407	20240111	133900	104235939	969	969	969	969	0
408	20240111	133800	104235939	969	969	969	969	0
409	20240111	133700	104235939	969	969	969	969	0
410	20240111	133600	104235939	969	969	969	969	0
411	20240111	133500	104235939	969	969	969	969	40
412	20240111	133400	104197179	969	969	969	969	1
413	20240111	133300	104196210	967	967	967	967	0
414	20240111	133200	104196210	967	967	967	967	0
415	20240111	133100	104196210	967	966	967	966	1011
416	20240111	133000	103218773	966	966	966	966	22
417	20240111	132900	103197521	965	965	965	965	0
418	20240111	132800	103197521	965	965	965	965	0
419	20240111	132700	103197521	965	965	965	965	0
420	20240111	132600	103197521	965	965	965	965	0
421	20240111	132500	103197521	965	965	965	965	0
422	20240111	132400	103197521	965	965	965	965	0
423	20240111	132300	103197521	965	965	965	965	0
424	20240111	132200	103197521	965	965	965	965	0
425	20240111	132100	103197521	965	965	965	965	0
426	20240111	132000	103197521	965	965	965	965	0
427	20240111	131900	103197521	965	965	965	965	0
428	20240111	131800	103197521	965	965	965	965	0
429	20240111	131700	103197521	965	965	965	965	299
430	20240111	131600	102908986	965	965	965	965	0
431	20240111	131500	102908986	965	965	965	965	9
432	20240111	131400	102900301	965	965	965	965	0
433	20240111	131300	102900301	965	965	965	965	0
434	20240111	131200	102900301	965	965	965	965	1
435	20240111	131100	102899336	966	966	966	966	0
436	20240111	131000	102899336	966	966	966	966	0
437	20240111	130900	102899336	966	966	966	966	0
438	20240111	130800	102899336	966	966	966	966	0
439	20240111	130700	102899336	966	966	966	966	0
440	20240111	130600	102899336	966	966	966	966	0
441	20240111	130500	102899336	966	966	966	966	0
442	20240111	130400	102899336	966	966	966	966	0
443	20240111	130300	102899336	966	966	966	966	0
444	20240111	130200	102899336	966	966	966	966	1
445	20240111	130100	102898370	961	961	961	961	200
446	20240111	130000	102706170	966	966	966	966	0
447	20240111	125900	102706170	966	966	966	966	0
448	20240111	125800	102706170	966	966	966	966	0
449	20240111	125700	102706170	966	966	966	966	0
450	20240111	125600	102706170	966	966	966	966	0
451	20240111	125500	102706170	966	966	966	966	0
452	20240111	125400	102706170	966	966	966	966	0
453	20240111	125300	102706170	966	966	966	966	0
454	20240111	125200	102706170	966	966	966	966	0
455	20240111	125100	102706170	966	966	966	966	0
456	20240111	125000	102706170	966	966	966	966	0
457	20240111	124900	102706170	966	966	966	966	0
458	20240111	124800	102706170	966	966	966	966	0
459	20240111	124700	102706170	966	966	966	966	0
460	20240111	124600	102706170	966	966	966	966	1
461	20240111	124500	102705204	960	964	964	960	300
462	20240111	124400	102416184	965	965	965	965	0
463	20240111	124300	102416184	965	964	965	964	231
464	20240111	124200	102193496	962	962	962	962	200
465	20240111	124100	102001096	962	962	962	962	0
466	20240111	124000	102001096	962	962	962	962	0
467	20240111	123900	102001096	962	962	962	962	0
468	20240111	123800	102001096	962	962	962	962	0
469	20240111	123700	102001096	962	962	962	962	0
470	20240111	123600	102001096	962	962	962	962	0
471	20240111	123500	102001096	962	962	962	962	0
472	20240111	123400	102001096	962	962	962	962	0
473	20240111	123300	102001096	962	962	962	962	0
474	20240111	123200	102001096	962	962	962	962	0
475	20240111	123100	102001096	962	962	962	962	0
476	20240111	123000	102001096	962	962	962	962	0
477	20240111	122900	102001096	962	962	962	962	0
478	20240111	122800	102001096	962	962	962	962	0
479	20240111	122700	102001096	962	962	962	962	0
480	20240111	122600	102001096	962	962	962	962	50
481	20240111	122500	101952996	964	964	964	964	0
482	20240111	122400	101952996	964	964	964	964	1
483	20240111	122300	101952032	963	963	963	963	0
484	20240111	122200	101952032	963	963	963	963	0
485	20240111	122100	101952032	963	963	963	963	0
486	20240111	122000	101952032	963	963	963	963	0
487	20240111	121900	101952032	963	963	963	963	0
488	20240111	121800	101952032	963	963	963	963	0
489	20240111	121700	101952032	963	963	963	963	1729
490	20240111	121600	100287005	963	963	963	963	0
491	20240111	121500	100287005	963	963	963	963	0
492	20240111	121400	100287005	963	963	963	963	0
493	20240111	121300	100287005	963	962	963	962	524
494	20240111	121200	99782863	962	962	962	962	700
495	20240111	121100	99109463	961	961	961	961	202
496	20240111	121000	98915341	961	961	961	961	0
497	20240111	120900	98915341	961	960	961	960	2
498	20240111	120800	98913420	956	956	956	956	0
499	20240111	120700	98913420	956	956	956	956	0
500	20240111	120600	98913420	956	956	956	956	0
501	20240111	120500	98913420	956	956	956	956	512
502	20240111	120400	98423948	956	956	956	956	0
503	20240111	120300	98423948	956	956	956	956	0
504	20240111	120200	98423948	956	956	956	956	0
505	20240111	120100	98423948	956	956	956	956	1000
506	20240111	120000	97467948	956	956	956	956	0
507	20240111	115900	97467948	956	956	956	956	52
508	20240111	115800	97418236	959	959	959	959	0
509	20240111	115700	97418236	959	959	959	959	0
510	20240111	115600	97418236	959	959	959	959	151
511	20240111	115500	97273427	960	960	960	960	10
512	20240111	115400	97263827	961	961	961	961	0
513	20240111	115300	97263827	961	961	961	961	0
514	20240111	115200	97263827	961	961	961	961	15
515	20240111	115100	97249412	961	961	961	961	249
516	20240111	115000	97010123	960	960	960	960	0
517	20240111	114900	97010123	960	960	960	960	0
518	20240111	114800	97010123	960	960	960	960	0
519	20240111	114700	97010123	960	960	960	960	0
520	20240111	114600	97010123	960	960	960	960	130
521	20240111	114500	96885323	960	960	960	960	99
522	20240111	114400	96790283	955	955	955	955	0
523	20240111	114300	96790283	955	955	955	955	101
524	20240111	114200	96693828	960	955	960	955	8
525	20240111	114100	96686183	954	954	954	954	0
526	20240111	114000	96686183	954	954	954	954	0
527	20240111	113900	96686183	954	954	954	954	0
528	20240111	113800	96686183	954	954	954	954	0
529	20240111	113700	96686183	954	954	954	954	0
530	20240111	113600	96686183	954	958	958	954	386
531	20240111	113500	96317227	962	962	962	962	0
532	20240111	113400	96317227	962	962	962	962	0
533	20240111	113300	96317227	962	962	962	962	0
534	20240111	113200	96317227	962	962	962	962	60
535	20240111	113100	96259507	962	962	962	962	1
536	20240111	113000	96258545	953	953	953	953	0
537	20240111	112900	96258545	953	954	954	953	1100
538	20240111	112800	95209949	953	953	953	953	0
539	20240111	112700	95209949	953	955	955	953	959
540	20240111	112600	94295524	960	960	960	960	0
541	20240111	112500	94295524	960	960	960	960	0
542	20240111	112400	94295524	960	960	960	960	0
543	20240111	112300	94295524	960	960	960	960	0
544	20240111	112200	94295524	960	960	960	960	0
545	20240111	112100	94295524	960	960	960	960	40
546	20240111	112000	94257124	960	960	960	960	0
547	20240111	111900	94257124	960	960	960	960	0
548	20240111	111800	94257124	960	960	960	960	0
549	20240111	111700	94257124	960	960	960	960	1
550	20240111	111600	94256164	955	955	955	955	0
551	20240111	111500	94256164	955	955	955	955	2079
552	20240111	111400	92270719	962	962	962	962	0
553	20240111	111300	92270719	962	962	962	962	66
554	20240111	111200	92207227	953	953	953	953	0
555	20240111	111100	92207227	953	953	953	953	0
556	20240111	111000	92207227	953	953	953	953	50
557	20240111	110900	92159577	950	950	950	950	0
558	20240111	110800	92159577	950	954	954	950	2972
559	20240111	110700	89332577	953	953	953	953	0
560	20240111	110600	89332577	953	953	953	953	0
561	20240111	110500	89332577	953	953	953	953	0
562	20240111	110400	89332577	953	956	956	950	30746
563	20240111	110300	60088521	954	962	962	954	9553
564	20240111	110200	50957503	960	960	960	960	0
565	20240111	110100	50957503	960	960	960	960	0
566	20240111	110000	50957503	960	964	964	960	2544
567	20240111	105900	48511957	964	964	964	964	0
568	20240111	105800	48511957	964	964	964	964	0
569	20240111	105700	48511957	964	964	964	964	0
570	20240111	105600	48511957	964	964	964	964	0
571	20240111	105500	48511957	964	964	964	964	0
572	20240111	105400	48511957	964	964	964	964	5
573	20240111	105300	48507137	967	967	967	967	1
574	20240111	105200	48506170	967	967	967	967	0
575	20240111	105100	48506170	967	967	967	967	0
576	20240111	105000	48506170	967	967	967	967	0
577	20240111	104900	48506170	967	967	967	967	0
578	20240111	104800	48506170	967	967	967	967	0
579	20240111	104700	48506170	967	967	967	967	0
580	20240111	104600	48506170	967	967	967	967	0
581	20240111	104500	48506170	967	967	967	967	0
582	20240111	104400	48506170	967	967	967	967	0
583	20240111	104300	48506170	967	967	967	967	0
584	20240111	104200	48506170	967	967	967	967	0
585	20240111	104100	48506170	967	967	967	967	0
586	20240111	104000	48506170	967	967	967	967	375
587	20240111	103900	48143545	967	967	967	967	0
588	20240111	103800	48143545	967	965	967	965	78
589	20240111	103700	48068263	965	965	965	965	1637
590	20240111	103600	46488558	965	965	965	965	0
591	20240111	103500	46488558	965	965	965	965	0
592	20240111	103400	46488558	965	966	966	965	119
593	20240111	103300	46373721	965	966	966	965	6
594	20240111	103200	46367926	965	965	965	965	0
595	20240111	103100	46367926	965	965	965	965	0
596	20240111	103000	46367926	965	965	965	965	0
597	20240111	102900	46367926	965	965	965	965	0
598	20240111	102800	46367926	965	965	965	965	100
599	20240111	102700	46271426	965	965	965	965	0
600	20240111	102600	46271426	965	965	965	965	312
601	20240111	102500	45970346	965	965	965	965	0
602	20240111	102400	45970346	965	965	965	965	0
603	20240111	102300	45970346	965	965	965	965	0
604	20240111	102200	45970346	965	965	965	965	31
605	20240111	102100	45940431	964	964	964	964	0
606	20240111	102000	45940431	964	965	965	964	325
607	20240111	101900	45626809	965	965	965	965	69
608	20240111	101800	45560224	965	965	965	965	1430
609	20240111	101700	44180274	965	965	965	965	69
610	20240111	101600	44113689	964	964	964	964	1423
611	20240111	101500	42741917	964	964	964	964	0
612	20240111	101400	42741917	964	964	964	964	18
613	20240111	101300	42724565	963	963	963	963	0
614	20240111	101200	42724565	963	963	963	963	0
615	20240111	101100	42724565	963	963	963	963	18
616	20240111	101000	42707231	963	963	963	963	115
617	20240111	100900	42596486	964	964	964	964	1
618	20240111	100800	42595522	964	964	964	964	6
619	20240111	100700	42589738	964	964	964	964	0
620	20240111	100600	42589738	964	964	964	964	0
621	20240111	100500	42589738	964	964	964	961	114
622	20240111	100400	42479881	964	964	964	964	100
623	20240111	100300	42383481	964	964	964	964	18
624	20240111	100200	42366129	960	961	961	960	38
625	20240111	100100	42329648	965	965	965	965	0
626	20240111	100000	42329648	965	958	965	958	45
627	20240111	095900	42286363	955	955	955	955	61
628	20240111	095800	42228108	955	965	965	955	1005
629	20240111	095700	41268053	956	961	961	956	3616
630	20240111	095600	37802136	962	963	963	962	400
631	20240111	095500	37417093	965	965	965	965	0
632	20240111	095400	37417093	965	965	965	965	0
633	20240111	095300	37417093	965	965	965	965	20
634	20240111	095200	37397793	965	965	965	964	4105
635	20240111	095100	33436520	965	965	965	965	1
636	20240111	095000	33435555	965	966	966	965	354
637	20240111	094900	33093943	967	967	967	967	0
638	20240111	094800	33093943	967	967	967	967	0
639	20240111	094700	33093943	967	967	967	967	0
640	20240111	094600	33093943	967	967	967	967	502
641	20240111	094500	32608509	973	967	974	967	38
642	20240111	094400	32571590	962	962	962	962	992
643	20240111	094300	31617286	965	966	966	965	429
644	20240111	094200	31203236	966	966	966	966	0
645	20240111	094100	31203236	966	966	966	966	16
646	20240111	094000	31187780	968	973	974	968	404
647	20240111	093900	30796300	975	974	975	974	20
648	20240111	093800	30776801	975	975	975	975	4
649	20240111	093700	30772901	975	975	975	975	20
650	20240111	093600	30753401	975	968	975	968	1491
651	20240111	093500	29308753	968	968	968	968	0
652	20240111	093400	29308753	968	968	968	968	11
653	20240111	093300	29298105	968	968	968	968	30
654	20240111	093200	29269065	968	968	968	968	28
655	20240111	093100	29241961	968	968	968	965	388
656	20240111	093000	28867084	965	965	965	965	0
657	20240111	092900	28867084	965	967	968	965	549
658	20240111	092800	28336397	967	967	967	967	50
659	20240111	092700	28288047	967	965	967	965	105
660	20240111	092600	28186712	966	966	966	966	19
661	20240111	092500	28168358	962	962	962	962	1681
662	20240111	092400	26551236	965	965	965	965	13
663	20240111	092300	26538691	967	967	967	967	0
664	20240111	092200	26538691	967	967	967	967	0
665	20240111	092100	26538691	967	967	967	967	5
666	20240111	092000	26533856	960	960	960	960	0
667	20240111	091900	26533856	960	960	960	960	0
668	20240111	091800	26533856	960	960	960	960	490
669	20240111	091700	26063456	961	966	966	961	594
670	20240111	091600	25492152	961	958	967	958	1010
671	20240111	091500	24522982	958	958	958	958	5930
672	20240111	091400	18842042	955	965	965	955	795
673	20240111	091300	18078997	972	964	972	963	419
674	20240111	091200	17675155	963	964	968	963	1710
675	20240111	091100	16027875	966	965	966	959	916
676	20240111	091000	15146850	957	957	957	957	500
677	20240111	090900	14668350	956	958	958	956	2202
678	20240111	090800	12560156	956	959	959	956	1197
679	20240111	090700	11415184	959	959	959	959	500
680	20240111	090600	10935684	954	966	966	954	500
681	20240111	090500	10456032	967	967	967	967	1
682	20240111	090400	10455065	956	972	972	951	3065
683	20240111	090300	7506479	973	973	978	973	682
684	20240111	090200	6842018	978	972	978	972	501
685	20240111	090100	6355040	971	971	971	971	500
686	20240111	090000	5869540	979	975	979	975	6020