KissMeData/008040/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	185100	1064105815	970	970	970	970	5928
3	20240112	185000	1064105815	970	970	970	970	0
4	20240112	184900	1064105815	970	970	970	970	0
5	20240112	184800	1064105815	970	970	970	970	0
6	20240112	184700	1064105815	970	970	970	970	0
7	20240112	184600	1064105815	970	970	970	970	0
8	20240112	184500	1064105815	970	970	970	970	0
9	20240112	184400	1064105815	970	970	970	970	0
10	20240112	184300	1064105815	970	970	970	970	0
11	20240112	184200	1064105815	970	970	970	970	0
12	20240112	184100	1064105815	970	970	970	970	0
13	20240112	184000	1064105815	970	970	970	970	0
14	20240112	183900	1064105815	970	970	970	970	0
15	20240112	183800	1064105815	970	970	970	970	0
16	20240112	183700	1064105815	970	970	970	970	0
17	20240112	183600	1064105815	970	970	970	970	0
18	20240112	183500	1064105815	970	970	970	970	0
19	20240112	183400	1064105815	970	970	970	970	0
20	20240112	183300	1064105815	970	970	970	970	0
21	20240112	183200	1064105815	970	970	970	970	0
22	20240112	183100	1064105815	970	970	970	970	0
23	20240112	183000	1064105815	970	970	970	970	0
24	20240112	182900	1064105815	970	970	970	970	0
25	20240112	182800	1064105815	970	970	970	970	0
26	20240112	182700	1064105815	970	970	970	970	0
27	20240112	182600	1064105815	970	970	970	970	0
28	20240112	182500	1064105815	970	970	970	970	0
29	20240112	182400	1064105815	970	970	970	970	0
30	20240112	182300	1064105815	970	970	970	970	0
31	20240112	182200	1064105815	970	970	970	970	0
32	20240112	182100	1064105815	970	970	970	970	5928
33	20240112	182000	1064105815	970	970	970	970	0
34	20240112	181900	1064105815	970	970	970	970	0
35	20240112	181800	1064105815	970	970	970	970	0
36	20240112	181700	1064105815	970	970	970	970	0
37	20240112	181600	1064105815	970	970	970	970	0
38	20240112	181500	1064105815	970	970	970	970	0
39	20240112	181400	1064105815	970	970	970	970	0
40	20240112	181300	1064105815	970	970	970	970	0
41	20240112	181200	1064105815	970	970	970	970	0
42	20240112	181100	1064105815	970	970	970	970	0
43	20240112	181000	1064105815	970	970	970	970	0
44	20240112	180900	1064105815	970	970	970	970	0
45	20240112	180800	1064105815	970	970	970	970	0
46	20240112	180700	1064105815	970	970	970	970	0
47	20240112	180600	1064105815	970	970	970	970	0
48	20240112	180500	1064105815	970	970	970	970	0
49	20240112	180400	1064105815	970	970	970	970	0
50	20240112	180300	1064105815	970	970	970	970	0
51	20240112	180200	1064105815	970	970	970	970	0
52	20240112	180100	1064105815	970	970	970	970	0
53	20240112	180000	1064105815	970	970	970	970	0
54	20240112	175900	1064105815	970	970	970	970	0
55	20240112	175800	1064105815	970	970	970	970	0
56	20240112	175700	1064105815	970	970	970	970	0
57	20240112	175600	1064105815	970	970	970	970	0
58	20240112	175500	1064105815	970	970	970	970	0
59	20240112	175400	1064105815	970	970	970	970	0
60	20240112	175300	1064105815	970	970	970	970	0
61	20240112	175200	1064105815	970	970	970	970	0
62	20240112	175100	1064105815	970	970	970	970	5928
63	20240112	175000	1064105815	970	970	970	970	0
64	20240112	174900	1064105815	970	970	970	970	0
65	20240112	174800	1064105815	970	970	970	970	0
66	20240112	174700	1064105815	970	970	970	970	0
67	20240112	174600	1064105815	970	970	970	970	0
68	20240112	174500	1064105815	970	970	970	970	0
69	20240112	174400	1064105815	970	970	970	970	0
70	20240112	174300	1064105815	970	970	970	970	0
71	20240112	174200	1064105815	970	970	970	970	0
72	20240112	174100	1064105815	970	970	970	970	0
73	20240112	174000	1064105815	970	970	970	970	0
74	20240112	173900	1064105815	970	970	970	970	0
75	20240112	173800	1064105815	970	970	970	970	0
76	20240112	173700	1064105815	970	970	970	970	0
77	20240112	173600	1064105815	970	970	970	970	0
78	20240112	173500	1064105815	970	970	970	970	0
79	20240112	173400	1064105815	970	970	970	970	0
80	20240112	173300	1064105815	970	970	970	970	0
81	20240112	173200	1064105815	970	970	970	970	0
82	20240112	173100	1064105815	970	970	970	970	0
83	20240112	173000	1064105815	970	970	970	970	0
84	20240112	172900	1064105815	970	970	970	970	0
85	20240112	172800	1064105815	970	970	970	970	0
86	20240112	172700	1064105815	970	970	970	970	0
87	20240112	172600	1064105815	970	970	970	970	0
88	20240112	172500	1064105815	970	970	970	970	0
89	20240112	172400	1064105815	970	970	970	970	0
90	20240112	172300	1064105815	970	970	970	970	0
91	20240112	172200	1064105815	970	970	970	970	0
92	20240112	172100	1064105815	970	970	970	970	5928
93	20240112	172000	1064105815	970	970	970	970	0
94	20240112	171900	1064105815	970	970	970	970	0
95	20240112	171800	1064105815	970	970	970	970	0
96	20240112	171700	1064105815	970	970	970	970	0
97	20240112	171600	1064105815	970	970	970	970	0
98	20240112	171500	1064105815	970	970	970	970	0
99	20240112	171400	1064105815	970	970	970	970	0
100	20240112	171300	1064105815	970	970	970	970	0
101	20240112	171200	1064105815	970	970	970	970	0
102	20240112	171100	1064105815	970	970	970	970	0
103	20240112	171000	1064105815	970	970	970	970	0
104	20240112	170900	1064105815	970	970	970	970	0
105	20240112	170800	1064105815	970	970	970	970	0
106	20240112	170700	1064105815	970	970	970	970	0
107	20240112	170600	1064105815	970	970	970	970	0
108	20240112	170500	1064105815	970	970	970	970	0
109	20240112	170400	1064105815	970	970	970	970	0
110	20240112	170300	1064105815	970	970	970	970	0
111	20240112	170200	1064105815	970	970	970	970	0
112	20240112	170100	1064105815	970	970	970	970	0
113	20240112	170000	1064105815	970	970	970	970	0
114	20240112	165900	1064105815	970	970	970	970	0
115	20240112	165800	1064105815	970	970	970	970	0
116	20240112	165700	1064105815	970	970	970	970	0
117	20240112	165600	1064105815	970	970	970	970	0
118	20240112	165500	1064105815	970	970	970	970	0
119	20240112	165400	1064105815	970	970	970	970	0
120	20240112	165300	1064105815	970	970	970	970	0
121	20240112	165200	1064105815	970	970	970	970	0
122	20240112	165100	1064105815	970	970	970	970	5928
123	20240112	165000	1064105815	970	970	970	970	0
124	20240112	164900	1064105815	970	970	970	970	0
125	20240112	164800	1064105815	970	970	970	970	0
126	20240112	164700	1064105815	970	970	970	970	0
127	20240112	164600	1064105815	970	970	970	970	0
128	20240112	164500	1064105815	970	970	970	970	0
129	20240112	164400	1064105815	970	970	970	970	0
130	20240112	164300	1064105815	970	970	970	970	0
131	20240112	164200	1064105815	970	970	970	970	0
132	20240112	164100	1064105815	970	970	970	970	0
133	20240112	164000	1064105815	970	970	970	970	0
134	20240112	163900	1064105815	970	970	970	970	0
135	20240112	163800	1064105815	970	970	970	970	0
136	20240112	163700	1064105815	970	970	970	970	0
137	20240112	163600	1064105815	970	970	970	970	0
138	20240112	163500	1064105815	970	970	970	970	0
139	20240112	163400	1064105815	970	970	970	970	0
140	20240112	163300	1064105815	970	970	970	970	0
141	20240112	163200	1064105815	970	970	970	970	0
142	20240112	163100	1064105815	970	970	970	970	0
143	20240112	163000	1064105815	970	970	970	970	0
144	20240112	162900	1064105815	970	970	970	970	0
145	20240112	162800	1064105815	970	970	970	970	0
146	20240112	162700	1064105815	970	970	970	970	0
147	20240112	162600	1064105815	970	970	970	970	0
148	20240112	162500	1064105815	970	970	970	970	0
149	20240112	162400	1064105815	970	970	970	970	0
150	20240112	162300	1064105815	970	970	970	970	0
151	20240112	162200	1064105815	970	970	970	970	0
152	20240112	162100	1064105815	970	970	970	970	5928
153	20240112	162000	1064105815	970	970	970	970	0
154	20240112	161900	1064105815	970	970	970	970	0
155	20240112	161800	1064105815	970	970	970	970	0
156	20240112	161700	1064105815	970	970	970	970	0
157	20240112	161600	1064105815	970	970	970	970	0
158	20240112	161500	1064105815	970	970	970	970	0
159	20240112	161400	1064105815	970	970	970	970	0
160	20240112	161300	1064105815	970	970	970	970	0
161	20240112	161200	1064105815	970	970	970	970	0
162	20240112	161100	1064105815	970	970	970	970	0
163	20240112	161000	1064105815	970	970	970	970	0
164	20240112	160900	1064105815	970	970	970	970	0
165	20240112	160800	1064105815	970	970	970	970	0
166	20240112	160700	1064105815	970	970	970	970	0
167	20240112	160600	1064105815	970	970	970	970	0
168	20240112	160500	1064105815	970	970	970	970	0
169	20240112	160400	1064105815	970	970	970	970	0
170	20240112	160300	1064105815	970	970	970	970	0
171	20240112	160200	1064105815	970	970	970	970	0
172	20240112	160100	1064105815	970	970	970	970	0
173	20240112	160000	1064105815	970	970	970	970	0
174	20240112	155900	1064105815	970	970	970	970	0
175	20240112	155800	1064105815	970	970	970	970	0
176	20240112	155700	1064105815	970	970	970	970	0
177	20240112	155600	1064105815	970	970	970	970	0
178	20240112	155500	1064105815	970	970	970	970	0
179	20240112	155400	1064105815	970	970	970	970	0
180	20240112	155300	1064105815	970	970	970	970	0
181	20240112	155200	1064105815	970	970	970	970	0
182	20240112	155100	1064105815	970	970	970	970	5928
183	20240112	155000	1064105815	970	970	970	970	0
184	20240112	154900	1064105815	970	970	970	970	0
185	20240112	154800	1064105815	970	970	970	970	0
186	20240112	154700	1064105815	970	970	970	970	0
187	20240112	154600	1064105815	970	970	970	970	0
188	20240112	154500	1064105815	970	970	970	970	0
189	20240112	154400	1064105815	970	970	970	970	0
190	20240112	154300	1064105815	970	970	970	970	0
191	20240112	154200	1064105815	970	970	970	970	0
192	20240112	154100	1064105815	970	970	970	970	0
193	20240112	154000	1064105815	970	970	970	970	0
194	20240112	153900	1064105815	970	970	970	970	0
195	20240112	153800	1064105815	970	970	970	970	0
196	20240112	153700	1064105815	970	970	970	970	0
197	20240112	153600	1064105815	970	970	970	970	0
198	20240112	153500	1064105815	970	970	970	970	0
199	20240112	153400	1064105815	970	970	970	970	0
200	20240112	153300	1064105815	970	970	970	970	0
201	20240112	153200	1064105815	970	970	970	970	0
202	20240112	153100	1064105815	970	970	970	970	0
203	20240112	153000	1064105815	970	970	970	970	5928
204	20240112	152900	1058355655	972	972	972	972	0
205	20240112	152800	1058355655	972	972	972	972	0
206	20240112	152700	1058355655	972	972	972	972	0
207	20240112	152600	1058355655	972	972	972	972	0
208	20240112	152500	1058355655	972	972	972	972	0
209	20240112	152400	1058355655	972	972	972	972	0
210	20240112	152300	1058355655	972	972	972	972	0
211	20240112	152200	1058355655	972	972	972	972	0
212	20240112	152100	1058355655	972	972	972	972	0
213	20240112	152000	1058355655	972	972	972	972	0
214	20240112	151900	1058355655	972	971	972	971	379
215	20240112	151800	1057987343	972	971	972	971	192
216	20240112	151700	1057800910	972	971	972	971	327
217	20240112	151600	1057483392	971	972	973	970	1105
218	20240112	151500	1056411263	971	971	972	970	4042
219	20240112	151400	1052489478	972	971	972	970	3594
220	20240112	151300	1049003237	971	972	972	971	1002
221	20240112	151200	1048030293	972	972	972	972	0
222	20240112	151100	1048030293	972	972	972	972	6
223	20240112	151000	1048024461	971	973	973	971	895
224	20240112	150900	1047154997	973	973	973	973	13
225	20240112	150800	1047142348	973	973	973	973	1
226	20240112	150700	1047141375	973	973	973	973	0
227	20240112	150600	1047141375	973	973	973	973	0
228	20240112	150500	1047141375	973	972	973	971	543
229	20240112	150400	1046614119	973	973	973	971	1176
230	20240112	150300	1045471130	974	974	974	974	643
231	20240112	150200	1044844848	975	975	975	975	0
232	20240112	150100	1044844848	975	975	975	974	502
233	20240112	150000	1044355898	974	974	974	974	661
234	20240112	145900	1043712084	974	975	975	974	12
235	20240112	145800	1043700394	974	975	975	974	134
236	20240112	145700	1043569877	974	974	974	974	2000
237	20240112	145600	1041621877	974	974	974	974	0
238	20240112	145500	1041621877	974	973	974	973	5
239	20240112	145400	1041617009	973	973	973	973	323
240	20240112	145300	1041302730	973	973	973	973	10
241	20240112	145200	1041293000	973	973	973	973	183
242	20240112	145100	1041114941	974	974	975	974	53
243	20240112	145000	1041063277	972	972	972	972	6000
244	20240112	144900	1035231277	972	973	973	972	1999
245	20240112	144800	1033287582	973	972	973	972	1217
246	20240112	144700	1032103941	972	972	972	972	1156
247	20240112	144600	1030980309	972	972	972	972	0
248	20240112	144500	1030980309	972	972	972	972	1
249	20240112	144400	1030979337	971	971	971	971	0
250	20240112	144300	1030979337	971	972	972	971	1290
251	20240112	144200	1029725502	972	972	972	972	0
252	20240112	144100	1029725502	972	974	974	972	7
253	20240112	144000	1029718695	972	972	972	972	82
254	20240112	143900	1029638991	973	973	973	973	98
255	20240112	143800	1029543637	973	973	973	973	8
256	20240112	143700	1029535853	975	975	975	973	14
257	20240112	143600	1029522216	974	974	974	973	205
258	20240112	143500	1029322573	976	976	976	976	0
259	20240112	143400	1029322573	976	976	976	976	0
260	20240112	143300	1029322573	976	976	976	976	0
261	20240112	143200	1029322573	976	976	976	976	1
262	20240112	143100	1029321597	972	972	972	972	0
263	20240112	143000	1029321597	972	974	974	972	1021
264	20240112	142900	1028328076	973	973	973	973	0
265	20240112	142800	1028328076	973	974	974	973	2095
266	20240112	142700	1026287721	974	974	974	974	0
267	20240112	142600	1026287721	974	974	974	974	461
268	20240112	142500	1025838707	974	974	974	974	400
269	20240112	142400	1025449107	975	975	975	975	0
270	20240112	142300	1025449107	975	975	975	975	300
271	20240112	142200	1025156607	975	975	975	975	2
272	20240112	142100	1025154657	975	973	975	973	751
273	20240112	142000	1024423432	973	971	974	971	301
274	20240112	141900	1024130755	971	971	971	971	1
275	20240112	141800	1024129784	971	971	971	971	2
276	20240112	141700	1024127842	971	970	971	970	30
277	20240112	141600	1024098713	971	970	971	970	135
278	20240112	141500	1023967762	970	969	970	969	2
279	20240112	141400	1023965823	968	969	969	968	34
280	20240112	141300	1023932910	969	969	970	969	3
281	20240112	141200	1023930002	968	970	970	968	2151
282	20240112	141100	1021846878	970	970	970	970	0
283	20240112	141000	1021846878	970	970	970	970	0
284	20240112	140900	1021846878	970	970	970	970	0
285	20240112	140800	1021846878	970	970	970	970	2
286	20240112	140700	1021844938	970	970	970	970	0
287	20240112	140600	1021844938	970	970	970	970	4
288	20240112	140500	1021841058	970	970	970	970	260
289	20240112	140400	1021588858	970	969	970	969	361
290	20240112	140300	1021239048	970	971	971	970	349
291	20240112	140200	1020900517	969	969	969	969	22
292	20240112	140100	1020879199	968	968	968	968	1
293	20240112	140000	1020878231	969	969	969	969	412
294	20240112	135900	1020479003	969	969	969	969	1
295	20240112	135800	1020478034	969	968	969	968	35
296	20240112	135700	1020444120	968	971	971	968	7605
297	20240112	135600	1013082477	971	969	971	969	1558
298	20240112	135500	1011572447	969	969	969	969	2925
299	20240112	135400	1008738122	969	970	970	969	2419
300	20240112	135300	1006393960	970	970	970	970	1000
301	20240112	135200	1005423960	969	969	969	969	819
302	20240112	135100	1004630349	969	969	969	969	0
303	20240112	135000	1004630349	969	969	969	969	0
304	20240112	134900	1004630349	969	969	969	969	0
305	20240112	134800	1004630349	969	969	969	969	476
306	20240112	134700	1004169105	970	970	970	970	337
307	20240112	134600	1003842215	971	971	971	971	1
308	20240112	134500	1003841244	971	971	971	971	0
309	20240112	134400	1003841244	971	971	971	971	0
310	20240112	134300	1003841244	971	971	971	971	0
311	20240112	134200	1003841244	971	971	971	971	0
312	20240112	134100	1003841244	971	969	971	969	16
313	20240112	134000	1003825738	968	969	969	968	1300
314	20240112	133900	1002567337	969	971	972	969	16476
315	20240112	133800	986583480	971	971	971	971	662
316	20240112	133700	985940678	972	972	972	972	20
317	20240112	133600	985921238	972	972	972	972	787
318	20240112	133500	985156274	972	973	973	972	1013
319	20240112	133400	984171637	973	973	973	973	0
320	20240112	133300	984171637	973	972	973	972	1239
321	20240112	133200	982967328	973	972	973	972	3841
322	20240112	133100	979233775	973	973	973	973	1
323	20240112	133000	979232802	972	972	972	972	3000
324	20240112	132900	976316802	972	972	972	972	0
325	20240112	132800	976316802	972	975	975	972	8002
326	20240112	132700	968538852	972	976	976	971	20184
327	20240112	132600	948912753	977	976	977	976	71
328	20240112	132500	948843456	977	977	977	977	2000
329	20240112	132400	946889456	977	977	977	977	200
330	20240112	132300	946694056	977	977	977	977	0
331	20240112	132200	946694056	977	977	977	977	0
332	20240112	132100	946694056	977	976	977	976	1553
333	20240112	132000	945178327	977	977	977	977	50
334	20240112	131900	945129477	977	978	978	977	81
335	20240112	131800	945050339	977	978	978	977	52
336	20240112	131700	944999534	977	977	977	977	9
337	20240112	131600	944990741	977	977	977	977	4149
338	20240112	131500	940937168	978	978	978	978	423
339	20240112	131400	940523474	979	979	979	979	11
340	20240112	131300	940512705	978	978	978	978	1300
341	20240112	131200	939241305	978	978	978	978	0
342	20240112	131100	939241305	978	979	979	978	3261
343	20240112	131000	936051026	979	979	979	979	2808
344	20240112	130900	933301994	980	980	980	980	444
345	20240112	130800	932866874	981	979	981	979	19
346	20240112	130700	932848237	979	979	979	979	84
347	20240112	130600	932766001	980	981	981	980	500
348	20240112	130500	932275901	980	980	980	980	1488
349	20240112	130400	930817661	981	981	981	981	0
350	20240112	130300	930817661	981	981	981	981	0
351	20240112	130200	930817661	981	981	981	981	0
352	20240112	130100	930817661	981	981	981	981	0
353	20240112	130000	930817661	981	981	981	981	1000
354	20240112	125900	929836661	979	979	979	979	0
355	20240112	125800	929836661	979	979	979	979	6000
356	20240112	125700	923962661	979	979	979	979	0
357	20240112	125600	923962661	979	980	980	979	2170
358	20240112	125500	921837497	981	981	981	981	2
359	20240112	125400	921835535	981	981	981	981	0
360	20240112	125300	921835535	981	981	981	981	0
361	20240112	125200	921835535	981	981	981	981	288
362	20240112	125100	921553007	982	982	982	982	0
363	20240112	125000	921553007	982	982	982	982	2
364	20240112	124900	921551043	982	982	982	982	21
365	20240112	124800	921530421	982	982	982	982	1
366	20240112	124700	921529439	982	982	982	982	0
367	20240112	124600	921529439	982	982	982	982	0
368	20240112	124500	921529439	982	983	983	982	466
369	20240112	124400	921071826	979	983	983	979	4096
370	20240112	124300	917055422	983	984	984	983	1829
371	20240112	124200	915256464	984	984	984	984	126
372	20240112	124100	915132480	985	983	985	983	3192
373	20240112	124000	911993351	983	983	983	983	0
374	20240112	123900	911993351	983	983	983	983	0
375	20240112	123800	911993351	983	984	984	983	1364
376	20240112	123700	910651283	984	983	984	983	17
377	20240112	123600	910634565	982	983	983	982	3003
378	20240112	123500	907682688	982	981	982	981	489
379	20240112	123400	907202491	982	982	982	982	0
380	20240112	123300	907202491	982	982	982	982	2257
381	20240112	123200	904986117	981	981	982	981	126
382	20240112	123100	904862438	981	981	981	981	46
383	20240112	123000	904817312	980	981	981	980	2800
384	20240112	122900	902072512	981	981	981	981	655
385	20240112	122800	901429957	979	981	981	979	401
386	20240112	122700	901036778	981	979	981	979	93
387	20240112	122600	900945689	978	978	978	978	0
388	20240112	122500	900945689	978	978	978	978	0
389	20240112	122400	900945689	978	979	979	978	191
390	20240112	122300	900758779	978	979	979	978	74
391	20240112	122200	900686406	979	979	979	979	844
392	20240112	122100	899860130	980	980	980	980	129
393	20240112	122000	899733710	977	979	979	977	3514
394	20240112	121900	896298844	979	979	979	979	1076
395	20240112	121800	895245440	980	980	980	980	1549
396	20240112	121700	893727420	981	981	981	981	403
397	20240112	121600	893332077	982	982	982	982	500
398	20240112	121500	892841077	982	982	982	982	280
399	20240112	121400	892566117	982	983	983	982	1523
400	20240112	121300	891070530	982	982	982	982	0
401	20240112	121200	891070530	982	982	982	982	5021
402	20240112	121100	886139908	982	982	982	982	1051
403	20240112	121000	885107826	980	981	981	980	119
404	20240112	120900	884991091	981	981	981	981	36
405	20240112	120800	884955775	980	980	980	980	5394
406	20240112	120700	879669655	982	981	982	981	10002
407	20240112	120600	869857692	981	981	981	981	3972
408	20240112	120500	865961160	980	980	980	980	0
409	20240112	120400	865961160	980	981	981	980	15891
410	20240112	120300	850372102	981	980	981	980	3836
411	20240112	120200	846612721	980	980	980	980	6000
412	20240112	120100	840732721	980	980	980	980	1482
413	20240112	120000	839280361	980	980	980	980	518
414	20240112	115900	838772721	980	980	980	980	1122
415	20240112	115800	837673161	980	981	981	980	153
416	20240112	115700	837523171	980	980	980	980	1
417	20240112	115600	837522191	980	980	980	980	1
418	20240112	115500	837521211	980	980	980	980	66
419	20240112	115400	837456531	980	980	980	980	5000
420	20240112	115300	832556531	980	980	980	979	4087
421	20240112	115200	828551357	980	980	980	979	26117
422	20240112	115100	802956731	980	979	980	979	54
423	20240112	115000	802903856	980	979	980	979	609
424	20240112	114900	802307641	979	979	979	979	456
425	20240112	114800	801861217	979	979	979	979	200
426	20240112	114700	801665417	979	979	979	979	306
427	20240112	114600	801365843	977	979	979	977	601
428	20240112	114500	800778464	977	981	981	977	208
429	20240112	114400	800575174	981	981	981	981	1
430	20240112	114300	800574193	979	983	983	971	50003
431	20240112	114200	751803932	983	983	983	983	1110
432	20240112	114100	750712802	983	983	983	983	2
433	20240112	114000	750710836	984	982	984	982	1602
434	20240112	113900	749136668	982	984	984	982	4
435	20240112	113800	749132738	984	984	984	984	1
436	20240112	113700	749131754	982	984	984	982	502
437	20240112	113600	748638786	982	983	983	982	500
438	20240112	113500	748147589	984	984	984	984	1
439	20240112	113400	748146605	984	983	984	983	2
440	20240112	113300	748144638	983	984	984	983	1002
441	20240112	113200	747159670	984	984	984	984	1
442	20240112	113100	747158686	983	984	984	983	252
443	20240112	113000	746910720	984	983	984	983	14
444	20240112	112900	746896957	983	984	984	983	388
445	20240112	112800	746515552	984	984	984	984	1
446	20240112	112700	746514568	984	984	984	984	2
447	20240112	112600	746512600	984	985	985	984	263
448	20240112	112500	746253807	984	985	985	984	6654
449	20240112	112400	739704585	987	987	987	987	7
450	20240112	112300	739697676	987	986	987	986	332
451	20240112	112200	739370093	986	985	987	985	113
452	20240112	112100	739258685	985	987	987	985	104
453	20240112	112000	739156243	986	985	986	985	582
454	20240112	111900	738582941	985	985	985	985	1099
455	20240112	111800	737500426	985	984	985	984	1509
456	20240112	111700	736015569	984	985	985	984	1543
457	20240112	111600	734496874	987	987	987	987	1
458	20240112	111500	734495887	987	987	987	987	501
459	20240112	111400	734001400	986	986	986	986	56
460	20240112	111300	733946184	985	986	987	985	160
461	20240112	111200	733788428	986	987	987	986	2146
462	20240112	111100	731670367	987	987	987	987	1
463	20240112	111000	731669380	987	987	987	987	1
464	20240112	110900	731668393	987	987	987	987	2001
465	20240112	110800	729693406	984	987	987	984	4
466	20240112	110700	729689461	985	986	986	985	2040
467	20240112	110600	727678028	987	986	987	985	4685
468	20240112	110500	723059212	986	986	986	986	1
469	20240112	110400	723058226	986	986	986	986	1
470	20240112	110300	723057240	987	985	987	985	2117
471	20240112	110200	720971991	986	986	986	986	238
472	20240112	110100	720737323	985	985	985	985	514
473	20240112	110000	720231033	985	985	985	985	524
474	20240112	105900	719714893	986	986	986	986	1
475	20240112	105800	719713907	984	985	987	984	21489
476	20240112	105700	698561075	985	987	987	985	309
477	20240112	105600	698256222	986	986	986	986	1
478	20240112	105500	698255236	987	985	987	985	2436
479	20240112	105400	695855754	985	988	988	985	10520
480	20240112	105300	685474320	989	989	989	989	3973
481	20240112	105200	681545023	990	989	990	989	1733
482	20240112	105100	679830584	988	988	988	988	1377
483	20240112	105000	678470108	988	987	988	986	3324
484	20240112	104900	675187839	988	988	988	987	1359
485	20240112	104800	673845254	988	987	988	986	1807
486	20240112	104700	672062056	987	988	988	987	209
487	20240112	104600	671855757	988	988	988	988	36
488	20240112	104500	671820189	988	988	988	988	111
489	20240112	104400	671710521	986	986	986	986	3
490	20240112	104300	671707563	988	986	988	986	1001
491	20240112	104200	670720575	988	989	989	985	4833
492	20240112	104100	665944739	985	986	989	985	2216
493	20240112	104000	663761725	986	989	989	986	752
494	20240112	103900	663018747	989	989	989	989	206
495	20240112	103800	662815013	985	986	986	985	1227
496	20240112	103700	661605917	989	986	989	986	2712
497	20240112	103600	658931882	990	990	990	985	82370
498	20240112	103500	577705545	990	990	990	990	4
499	20240112	103400	577701585	986	991	991	986	23568
500	20240112	103300	554418833	990	991	991	990	1171
501	20240112	103200	553259542	989	991	991	989	4255
502	20240112	103100	549045877	991	990	992	990	7863
503	20240112	103000	541248410	991	992	992	991	2556
504	20240112	102900	538713824	992	991	992	991	13068
505	20240112	102800	525756794	991	991	991	990	7374
506	20240112	102700	518455696	991	989	991	989	9361
507	20240112	102600	509192203	990	990	990	988	14599
508	20240112	102500	494752984	991	990	991	989	4086
509	20240112	102400	490707943	990	991	991	988	15540
510	20240112	102300	475329855	991	989	991	987	21740
511	20240112	102200	453838560	989	990	990	987	20211
512	20240112	102100	433829816	989	989	990	984	42321
513	20240112	102000	391960249	988	984	988	984	37805
514	20240112	101900	354633120	984	983	985	983	17551
515	20240112	101800	337356046	983	982	983	982	2178
516	20240112	101700	335217247	982	983	983	982	1708
517	20240112	101600	333539457	983	981	983	980	2914
518	20240112	101500	330679414	982	982	983	982	7382
519	20240112	101400	323426315	982	982	982	982	7650
520	20240112	101300	315914015	982	980	982	977	20097
521	20240112	101200	296210086	980	978	980	978	14252
522	20240112	101100	282258971	978	979	979	978	513
523	20240112	101000	281757245	979	978	979	977	9429
524	20240112	100900	272533672	978	978	978	977	6274
525	20240112	100800	266397830	978	974	978	974	20504
526	20240112	100700	246377290	974	974	974	974	3066
527	20240112	100600	243391006	972	975	975	972	12844
528	20240112	100500	230879648	976	977	977	976	584
529	20240112	100400	230309658	977	977	977	977	1
530	20240112	100300	230308681	976	978	978	976	170
531	20240112	100200	230142721	977	977	977	976	4774
532	20240112	100100	225478528	977	974	978	974	54502
533	20240112	100000	172286955	974	971	974	971	47242
534	20240112	095900	126332638	971	970	971	970	19055
535	20240112	095800	107830961	970	970	970	970	100
536	20240112	095700	107733961	970	970	970	970	66
537	20240112	095600	107669941	969	969	969	969	5159
538	20240112	095500	102670870	970	970	970	970	2
539	20240112	095400	102668930	969	969	969	969	1217
540	20240112	095300	101489657	969	969	969	969	151
541	20240112	095200	101343338	969	969	969	969	0
542	20240112	095100	101343338	969	968	969	968	51
543	20240112	095000	101293969	969	969	969	969	2
544	20240112	094900	101292031	969	970	970	969	3640
545	20240112	094800	97764865	970	970	970	970	1
546	20240112	094700	97763895	970	970	970	970	266
547	20240112	094600	97505875	970	970	970	970	3982
548	20240112	094500	93643335	970	970	970	969	5679
549	20240112	094400	88137241	971	971	971	971	23
550	20240112	094300	88114908	971	970	971	970	139
551	20240112	094200	87980077	970	970	970	970	1959
552	20240112	094100	86079847	970	971	971	970	2
553	20240112	094000	86077906	971	971	971	971	1501
554	20240112	093900	84620435	971	971	971	971	3
555	20240112	093800	84617522	971	971	971	971	3
556	20240112	093700	84614609	971	971	971	971	165
557	20240112	093600	84454394	971	969	971	969	11944
558	20240112	093500	72873711	968	970	970	968	3901
559	20240112	093400	69095541	969	966	969	966	13851
560	20240112	093300	55693475	966	966	968	966	5521
561	20240112	093200	50360174	967	968	968	967	2651
562	20240112	093100	47796635	967	968	969	967	8790
563	20240112	093000	39293710	969	970	970	969	202
564	20240112	092900	39097971	968	970	970	968	1498
565	20240112	092800	37647905	970	970	970	970	0
566	20240112	092700	37647905	970	970	970	970	29
567	20240112	092600	37619775	970	967	970	967	6624
568	20240112	092500	31201495	966	966	967	965	7407
569	20240112	092400	24046346	968	968	968	968	1
570	20240112	092300	24045378	969	969	969	969	802
571	20240112	092200	23268240	969	967	969	967	15
572	20240112	092100	23253729	969	969	969	969	1
573	20240112	092000	23252760	967	968	970	967	1128
574	20240112	091900	22161976	970	969	970	969	18
575	20240112	091800	22144533	970	970	970	969	54
576	20240112	091700	22092203	967	967	967	967	0
577	20240112	091600	22092203	967	967	970	967	3917
578	20240112	091500	18304458	970	970	970	970	1
579	20240112	091400	18303488	971	968	971	968	2119
580	20240112	091300	16252293	968	971	971	968	6
581	20240112	091200	16246470	971	971	971	971	1
582	20240112	091100	16245499	971	971	971	971	0
583	20240112	091000	16245499	971	971	971	971	2
584	20240112	090900	16243557	971	968	971	968	13
585	20240112	090800	16230964	971	971	971	971	1
586	20240112	090700	16229993	971	971	971	971	201
587	20240112	090600	16034822	971	968	971	968	3002
588	20240112	090500	13128880	969	972	972	968	2201
589	20240112	090400	10997107	972	972	972	972	119
590	20240112	090300	10881439	972	972	972	972	517
591	20240112	090200	10378915	969	972	972	969	1002
592	20240112	090100	9407974	972	972	972	972	1
593	20240112	090000	9407002	968	967	973	967	9710