KissMeData/011370/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185600	94951202	964	964	964	964	2056
3	20240116	185500	94951202	964	964	964	964	0
4	20240116	185400	94951202	964	964	964	964	0
5	20240116	185300	94951202	964	964	964	964	0
6	20240116	185200	94951202	964	964	964	964	0
7	20240116	185100	94951202	964	964	964	964	0
8	20240116	185000	94951202	964	964	964	964	0
9	20240116	184900	94951202	964	964	964	964	0
10	20240116	184800	94951202	964	964	964	964	0
11	20240116	184700	94951202	964	964	964	964	0
12	20240116	184600	94951202	964	964	964	964	0
13	20240116	184500	94951202	964	964	964	964	0
14	20240116	184400	94951202	964	964	964	964	0
15	20240116	184300	94951202	964	964	964	964	0
16	20240116	184200	94951202	964	964	964	964	0
17	20240116	184100	94951202	964	964	964	964	0
18	20240116	184000	94951202	964	964	964	964	0
19	20240116	183900	94951202	964	964	964	964	0
20	20240116	183800	94951202	964	964	964	964	0
21	20240116	183700	94951202	964	964	964	964	0
22	20240116	183600	94951202	964	964	964	964	0
23	20240116	183500	94951202	964	964	964	964	0
24	20240116	183400	94951202	964	964	964	964	0
25	20240116	183300	94951202	964	964	964	964	0
26	20240116	183200	94951202	964	964	964	964	0
27	20240116	183100	94951202	964	964	964	964	0
28	20240116	183000	94951202	964	964	964	964	0
29	20240116	182900	94951202	964	964	964	964	0
30	20240116	182800	94951202	964	964	964	964	0
31	20240116	182700	94951202	964	964	964	964	0
32	20240116	182600	94951202	964	964	964	964	2056
33	20240116	182500	94951202	964	964	964	964	0
34	20240116	182400	94951202	964	964	964	964	0
35	20240116	182300	94951202	964	964	964	964	0
36	20240116	182200	94951202	964	964	964	964	0
37	20240116	182100	94951202	964	964	964	964	0
38	20240116	182000	94951202	964	964	964	964	0
39	20240116	181900	94951202	964	964	964	964	0
40	20240116	181800	94951202	964	964	964	964	0
41	20240116	181700	94951202	964	964	964	964	0
42	20240116	181600	94951202	964	964	964	964	0
43	20240116	181500	94951202	964	964	964	964	0
44	20240116	181400	94951202	964	964	964	964	0
45	20240116	181300	94951202	964	964	964	964	0
46	20240116	181200	94951202	964	964	964	964	0
47	20240116	181100	94951202	964	964	964	964	0
48	20240116	181000	94951202	964	964	964	964	0
49	20240116	180900	94951202	964	964	964	964	0
50	20240116	180800	94951202	964	964	964	964	0
51	20240116	180700	94951202	964	964	964	964	0
52	20240116	180600	94951202	964	964	964	964	0
53	20240116	180500	94951202	964	964	964	964	0
54	20240116	180400	94951202	964	964	964	964	0
55	20240116	180300	94951202	964	964	964	964	0
56	20240116	180200	94951202	964	964	964	964	0
57	20240116	180100	94951202	964	964	964	964	0
58	20240116	180000	94951202	964	964	964	964	0
59	20240116	175900	94951202	964	964	964	964	0
60	20240116	175800	94951202	964	964	964	964	0
61	20240116	175700	94951202	964	964	964	964	0
62	20240116	175600	94951202	964	964	964	964	2056
63	20240116	175500	94951202	964	964	964	964	0
64	20240116	175400	94951202	964	964	964	964	0
65	20240116	175300	94951202	964	964	964	964	0
66	20240116	175200	94951202	964	964	964	964	0
67	20240116	175100	94951202	964	964	964	964	0
68	20240116	175000	94951202	964	964	964	964	0
69	20240116	174900	94951202	964	964	964	964	0
70	20240116	174800	94951202	964	964	964	964	0
71	20240116	174700	94951202	964	964	964	964	0
72	20240116	174600	94951202	964	964	964	964	0
73	20240116	174500	94951202	964	964	964	964	0
74	20240116	174400	94951202	964	964	964	964	0
75	20240116	174300	94951202	964	964	964	964	0
76	20240116	174200	94951202	964	964	964	964	0
77	20240116	174100	94951202	964	964	964	964	0
78	20240116	174000	94951202	964	964	964	964	0
79	20240116	173900	94951202	964	964	964	964	0
80	20240116	173800	94951202	964	964	964	964	0
81	20240116	173700	94951202	964	964	964	964	0
82	20240116	173600	94951202	964	964	964	964	0
83	20240116	173500	94951202	964	964	964	964	0
84	20240116	173400	94951202	964	964	964	964	0
85	20240116	173300	94951202	964	964	964	964	0
86	20240116	173200	94951202	964	964	964	964	0
87	20240116	173100	94951202	964	964	964	964	0
88	20240116	173000	94951202	964	964	964	964	0
89	20240116	172900	94951202	964	964	964	964	0
90	20240116	172800	94951202	964	964	964	964	0
91	20240116	172700	94951202	964	964	964	964	0
92	20240116	172600	94951202	964	964	964	964	2056
93	20240116	172500	94951202	964	964	964	964	0
94	20240116	172400	94951202	964	964	964	964	0
95	20240116	172300	94951202	964	964	964	964	0
96	20240116	172200	94951202	964	964	964	964	0
97	20240116	172100	94951202	964	964	964	964	0
98	20240116	172000	94951202	964	964	964	964	0
99	20240116	171900	94951202	964	964	964	964	0
100	20240116	171800	94951202	964	964	964	964	0
101	20240116	171700	94951202	964	964	964	964	0
102	20240116	171600	94951202	964	964	964	964	0
103	20240116	171500	94951202	964	964	964	964	0
104	20240116	171400	94951202	964	964	964	964	0
105	20240116	171300	94951202	964	964	964	964	0
106	20240116	171200	94951202	964	964	964	964	0
107	20240116	171100	94951202	964	964	964	964	0
108	20240116	171000	94951202	964	964	964	964	0
109	20240116	170900	94951202	964	964	964	964	0
110	20240116	170800	94951202	964	964	964	964	0
111	20240116	170700	94951202	964	964	964	964	0
112	20240116	170600	94951202	964	964	964	964	0
113	20240116	170500	94951202	964	964	964	964	0
114	20240116	170400	94951202	964	964	964	964	0
115	20240116	170300	94951202	964	964	964	964	0
116	20240116	170200	94951202	964	964	964	964	0
117	20240116	170100	94951202	964	964	964	964	0
118	20240116	170000	94951202	964	964	964	964	0
119	20240116	165900	94951202	964	964	964	964	0
120	20240116	165800	94951202	964	964	964	964	0
121	20240116	165700	94951202	964	964	964	964	0
122	20240116	165600	94951202	964	964	964	964	2056
123	20240116	165500	94951202	964	964	964	964	0
124	20240116	165400	94951202	964	964	964	964	0
125	20240116	165300	94951202	964	964	964	964	0
126	20240116	165200	94951202	964	964	964	964	0
127	20240116	165100	94951202	964	964	964	964	0
128	20240116	165000	94951202	964	964	964	964	0
129	20240116	164900	94951202	964	964	964	964	0
130	20240116	164800	94951202	964	964	964	964	0
131	20240116	164700	94951202	964	964	964	964	0
132	20240116	164600	94951202	964	964	964	964	0
133	20240116	164500	94951202	964	964	964	964	0
134	20240116	164400	94951202	964	964	964	964	0
135	20240116	164300	94951202	964	964	964	964	0
136	20240116	164200	94951202	964	964	964	964	0
137	20240116	164100	94951202	964	964	964	964	0
138	20240116	164000	94951202	964	964	964	964	0
139	20240116	163900	94951202	964	964	964	964	0
140	20240116	163800	94951202	964	964	964	964	0
141	20240116	163700	94951202	964	964	964	964	0
142	20240116	163600	94951202	964	964	964	964	0
143	20240116	163500	94951202	964	964	964	964	0
144	20240116	163400	94951202	964	964	964	964	0
145	20240116	163300	94951202	964	964	964	964	0
146	20240116	163200	94951202	964	964	964	964	0
147	20240116	163100	94951202	964	964	964	964	0
148	20240116	163000	94951202	964	964	964	964	0
149	20240116	162900	94951202	964	964	964	964	0
150	20240116	162800	94951202	964	964	964	964	0
151	20240116	162700	94951202	964	964	964	964	0
152	20240116	162600	94951202	964	964	964	964	2056
153	20240116	162500	94951202	964	964	964	964	0
154	20240116	162400	94951202	964	964	964	964	0
155	20240116	162300	94951202	964	964	964	964	0
156	20240116	162200	94951202	964	964	964	964	0
157	20240116	162100	94951202	964	964	964	964	0
158	20240116	162000	94951202	964	964	964	964	0
159	20240116	161900	94951202	964	964	964	964	0
160	20240116	161800	94951202	964	964	964	964	0
161	20240116	161700	94951202	964	964	964	964	0
162	20240116	161600	94951202	964	964	964	964	0
163	20240116	161500	94951202	964	964	964	964	0
164	20240116	161400	94951202	964	964	964	964	0
165	20240116	161300	94951202	964	964	964	964	0
166	20240116	161200	94951202	964	964	964	964	0
167	20240116	161100	94951202	964	964	964	964	0
168	20240116	161000	94951202	964	964	964	964	0
169	20240116	160900	94951202	964	964	964	964	0
170	20240116	160800	94951202	964	964	964	964	0
171	20240116	160700	94951202	964	964	964	964	0
172	20240116	160600	94951202	964	964	964	964	0
173	20240116	160500	94951202	964	964	964	964	0
174	20240116	160400	94951202	964	964	964	964	0
175	20240116	160300	94951202	964	964	964	964	0
176	20240116	160200	94951202	964	964	964	964	0
177	20240116	160100	94951202	964	964	964	964	0
178	20240116	160000	94951202	964	964	964	964	0
179	20240116	155900	94951202	964	964	964	964	0
180	20240116	155800	94951202	964	964	964	964	0
181	20240116	155700	94951202	964	964	964	964	0
182	20240116	155600	94951202	964	964	964	964	2056
183	20240116	155500	94951202	964	964	964	964	0
184	20240116	155400	94951202	964	964	964	964	0
185	20240116	155300	94951202	964	964	964	964	0
186	20240116	155200	94951202	964	964	964	964	0
187	20240116	155100	94951202	964	964	964	964	0
188	20240116	155000	94951202	964	964	964	964	0
189	20240116	154900	94951202	964	964	964	964	0
190	20240116	154800	94951202	964	964	964	964	0
191	20240116	154700	94951202	964	964	964	964	0
192	20240116	154600	94951202	964	964	964	964	0
193	20240116	154500	94951202	964	964	964	964	0
194	20240116	154400	94951202	964	964	964	964	0
195	20240116	154300	94951202	964	964	964	964	0
196	20240116	154200	94951202	964	964	964	964	0
197	20240116	154100	94951202	964	964	964	964	0
198	20240116	154000	94951202	964	964	964	964	0
199	20240116	153900	94951202	964	964	964	964	0
200	20240116	153800	94951202	964	964	964	964	0
201	20240116	153700	94951202	964	964	964	964	0
202	20240116	153600	94951202	964	964	964	964	0
203	20240116	153500	94951202	964	964	964	964	0
204	20240116	153400	94951202	964	964	964	964	0
205	20240116	153300	94951202	964	964	964	964	0
206	20240116	153200	94951202	964	964	964	964	0
207	20240116	153100	94951202	964	964	964	964	0
208	20240116	153000	94951202	964	964	964	964	2056
209	20240116	152900	92969218	968	968	968	968	0
210	20240116	152800	92969218	968	968	968	968	0
211	20240116	152700	92969218	968	968	968	968	0
212	20240116	152600	92969218	968	968	968	968	0
213	20240116	152500	92969218	968	968	968	968	0
214	20240116	152400	92969218	968	968	968	968	0
215	20240116	152300	92969218	968	968	968	968	0
216	20240116	152200	92969218	968	968	968	968	0
217	20240116	152100	92969218	968	968	968	968	0
218	20240116	152000	92969218	968	968	968	968	0
219	20240116	151900	92969218	968	965	968	965	11
220	20240116	151800	92958600	965	965	965	965	13
221	20240116	151700	92946055	965	965	965	965	0
222	20240116	151600	92946055	965	965	965	965	0
223	20240116	151500	92946055	965	965	965	965	1855
224	20240116	151400	91155980	965	965	965	965	2100
225	20240116	151300	89129480	965	965	965	965	0
226	20240116	151200	89129480	965	965	965	965	0
227	20240116	151100	89129480	965	967	967	965	1059
228	20240116	151000	88106851	968	968	968	968	2
229	20240116	150900	88104915	967	967	967	967	942
230	20240116	150800	87194001	967	967	967	967	5
231	20240116	150700	87189166	967	967	967	967	5
232	20240116	150600	87184331	967	967	967	967	0
233	20240116	150500	87184331	967	967	967	966	4974
234	20240116	150400	82379399	967	967	967	967	0
235	20240116	150300	82379399	967	967	967	967	160
236	20240116	150200	82224679	967	967	967	967	2
237	20240116	150100	82222745	967	967	967	967	90
238	20240116	150000	82135715	967	967	967	967	0
239	20240116	145900	82135715	967	967	967	967	0
240	20240116	145800	82135715	967	967	967	967	2
241	20240116	145700	82133781	966	967	967	966	746
242	20240116	145600	81412899	967	967	967	967	0
243	20240116	145500	81412899	967	967	967	967	0
244	20240116	145400	81412899	967	968	968	967	461
245	20240116	145300	80966771	968	968	968	968	0
246	20240116	145200	80966771	968	969	969	968	1396
247	20240116	145100	79615047	969	969	969	969	0
248	20240116	145000	79615047	969	969	969	969	0
249	20240116	144900	79615047	969	969	969	969	0
250	20240116	144800	79615047	969	969	969	969	100
251	20240116	144700	79518147	968	968	968	968	0
252	20240116	144600	79518147	968	968	968	968	0
253	20240116	144500	79518147	968	968	968	968	0
254	20240116	144400	79518147	968	968	968	968	0
255	20240116	144300	79518147	968	968	968	968	0
256	20240116	144200	79518147	968	968	968	968	0
257	20240116	144100	79518147	968	968	968	968	0
258	20240116	144000	79518147	968	968	968	968	0
259	20240116	143900	79518147	968	968	968	968	0
260	20240116	143800	79518147	968	968	968	968	0
261	20240116	143700	79518147	968	971	972	968	338
262	20240116	143600	79190935	969	969	969	969	0
263	20240116	143500	79190935	969	969	969	969	17
264	20240116	143400	79174462	969	969	969	969	579
265	20240116	143300	78613411	968	968	968	968	0
266	20240116	143200	78613411	968	968	968	968	0
267	20240116	143100	78613411	968	968	968	968	0
268	20240116	143000	78613411	968	968	968	968	0
269	20240116	142900	78613411	968	968	968	968	0
270	20240116	142800	78613411	968	968	968	968	0
271	20240116	142700	78613411	968	968	968	968	42
272	20240116	142600	78572755	967	967	967	967	0
273	20240116	142500	78572755	967	967	967	967	0
274	20240116	142400	78572755	967	967	967	967	0
275	20240116	142300	78572755	967	967	967	967	0
276	20240116	142200	78572755	967	967	967	967	0
277	20240116	142100	78572755	967	967	967	967	0
278	20240116	142000	78572755	967	967	967	967	0
279	20240116	141900	78572755	967	967	967	967	3000
280	20240116	141800	75671755	967	970	970	967	1000
281	20240116	141700	74702892	970	970	970	970	0
282	20240116	141600	74702892	970	970	970	970	0
283	20240116	141500	74702892	970	970	970	970	0
284	20240116	141400	74702892	970	970	970	970	0
285	20240116	141300	74702892	970	970	970	970	0
286	20240116	141200	74702892	970	970	970	970	0
287	20240116	141100	74702892	970	970	970	970	100
288	20240116	141000	74605892	970	970	970	970	200
289	20240116	140900	74411892	970	973	973	970	102
290	20240116	140800	74312949	970	970	970	970	0
291	20240116	140700	74312949	970	973	973	970	113
292	20240116	140600	74203027	973	973	973	973	100
293	20240116	140500	74105727	973	973	973	973	100
294	20240116	140400	74008427	973	973	973	973	100
295	20240116	140300	73911127	973	970	973	970	102
296	20240116	140200	73811884	973	973	973	973	100
297	20240116	140100	73714584	973	973	973	973	100
298	20240116	140000	73617284	973	973	973	973	100
299	20240116	135900	73519984	973	973	973	973	100
300	20240116	135800	73422684	973	973	973	973	101
301	20240116	135700	73324411	970	973	973	970	401
302	20240116	135600	72935438	970	970	970	970	0
303	20240116	135500	72935438	970	970	970	970	0
304	20240116	135400	72935438	970	970	970	970	1
305	20240116	135300	72934468	970	970	970	970	101
306	20240116	135200	72836498	973	973	973	973	100
307	20240116	135100	72739198	973	973	973	973	100
308	20240116	135000	72641898	973	973	973	973	100
309	20240116	134900	72544598	973	973	973	973	100
310	20240116	134800	72447298	973	973	973	973	105
311	20240116	134700	72345133	973	973	973	973	100
312	20240116	134600	72247833	973	973	973	973	100
313	20240116	134500	72150533	973	973	973	973	101
314	20240116	134400	72052260	973	973	973	973	409
315	20240116	134300	71654303	973	973	973	973	100
316	20240116	134200	71557003	973	973	973	973	100
317	20240116	134100	71459703	973	973	973	973	100
318	20240116	134000	71362403	973	972	973	972	100
319	20240116	133900	71265107	973	972	973	972	100
320	20240116	133800	71167817	973	973	973	973	100
321	20240116	133700	71070517	973	973	973	973	100
322	20240116	133600	70973217	973	973	973	973	200
323	20240116	133500	70778617	973	973	973	973	200
324	20240116	133400	70584017	973	973	973	973	401
325	20240116	133300	70193844	970	970	970	970	0
326	20240116	133200	70193844	970	970	970	970	0
327	20240116	133100	70193844	970	970	970	970	0
328	20240116	133000	70193844	970	970	970	970	0
329	20240116	132900	70193844	970	970	970	970	0
330	20240116	132800	70193844	970	970	970	970	112
331	20240116	132700	70085204	973	973	973	973	100
332	20240116	132600	69987904	973	973	973	973	100
333	20240116	132500	69890604	973	973	973	973	100
334	20240116	132400	69793304	973	973	973	973	100
335	20240116	132300	69696004	973	973	973	973	100
336	20240116	132200	69598704	974	974	974	974	100
337	20240116	132100	69501304	974	974	974	974	100
338	20240116	132000	69403904	974	974	974	974	100
339	20240116	131900	69306504	974	974	974	974	102
340	20240116	131800	69207156	974	974	974	974	100
341	20240116	131700	69109756	974	972	974	972	108
342	20240116	131600	69004573	971	971	971	971	100
343	20240116	131500	68907473	971	973	973	971	110
344	20240116	131400	68800463	973	973	973	973	100
345	20240116	131300	68703163	973	973	973	973	100
346	20240116	131200	68605863	973	973	973	973	100
347	20240116	131100	68508563	973	973	973	973	100
348	20240116	131000	68411263	973	973	973	973	100
349	20240116	130900	68313963	973	973	973	973	200
350	20240116	130800	68119363	973	973	973	973	200
351	20240116	130700	67924763	973	972	973	972	221
352	20240116	130600	67709753	968	968	968	968	0
353	20240116	130500	67709753	968	968	968	968	0
354	20240116	130400	67709753	968	968	968	968	9200
355	20240116	130300	58804153	968	968	968	968	0
356	20240116	130200	58804153	968	968	968	968	0
357	20240116	130100	58804153	968	968	968	968	0
358	20240116	130000	58804153	968	969	969	968	1000
359	20240116	125900	57836147	973	973	973	973	100
360	20240116	125800	57738847	973	973	973	973	100
361	20240116	125700	57641547	973	973	973	973	100
362	20240116	125600	57544247	973	973	973	973	100
363	20240116	125500	57446947	973	973	973	973	100
364	20240116	125400	57349647	973	973	973	973	100
365	20240116	125300	57252347	973	973	973	973	200
366	20240116	125200	57057747	973	973	973	973	100
367	20240116	125100	56960447	973	973	973	973	101
368	20240116	125000	56862174	968	968	968	968	0
369	20240116	124900	56862174	968	973	973	968	1100
370	20240116	124800	55796868	973	973	973	973	100
371	20240116	124700	55699568	973	973	973	973	100
372	20240116	124600	55602268	973	973	973	973	100
373	20240116	124500	55504968	973	973	973	973	100
374	20240116	124400	55407668	973	973	973	973	100
375	20240116	124300	55310368	973	973	973	973	100
376	20240116	124200	55213068	973	973	973	973	200
377	20240116	124100	55018468	973	973	973	973	100
378	20240116	124000	54921168	973	973	973	973	107
379	20240116	123900	54817057	968	969	969	968	1000
380	20240116	123800	53848094	969	969	969	969	0
381	20240116	123700	53848094	969	969	969	969	0
382	20240116	123600	53848094	969	969	969	969	312
383	20240116	123500	53545766	969	969	969	969	0
384	20240116	123400	53545766	969	969	969	969	0
385	20240116	123300	53545766	969	970	970	969	1379
386	20240116	123200	52209504	971	971	971	971	100
387	20240116	123100	52112404	971	971	971	971	100
388	20240116	123000	52015304	971	971	971	971	100
389	20240116	122900	51918204	971	971	971	971	100
390	20240116	122800	51821104	971	971	971	971	200
391	20240116	122700	51626904	971	971	971	971	0
392	20240116	122600	51626904	971	973	973	971	122
393	20240116	122500	51508221	973	973	973	973	200
394	20240116	122400	51313621	973	973	973	973	712
395	20240116	122300	50620845	973	973	973	973	100
396	20240116	122200	50523545	973	973	973	973	1
397	20240116	122100	50522572	971	972	972	971	21
398	20240116	122000	50502171	973	973	973	973	100
399	20240116	121900	50404871	973	973	973	973	100
400	20240116	121800	50307571	973	973	973	973	100
401	20240116	121700	50210271	973	973	973	973	100
402	20240116	121600	50112971	973	973	973	973	100
403	20240116	121500	50015671	973	973	973	973	100
404	20240116	121400	49918371	973	973	973	973	100
405	20240116	121300	49821071	973	973	973	973	103
406	20240116	121200	49720852	973	973	973	973	100
407	20240116	121100	49623552	973	974	974	973	131
408	20240116	121000	49496088	968	973	973	968	1055
409	20240116	120900	48472954	973	973	973	973	200
410	20240116	120800	48278354	973	973	973	973	1
411	20240116	120700	48277381	970	970	970	970	0
412	20240116	120600	48277381	970	970	970	970	0
413	20240116	120500	48277381	970	970	970	970	206
414	20240116	120400	48077561	973	973	973	973	100
415	20240116	120300	47980261	973	973	973	973	100
416	20240116	120200	47882961	973	973	973	973	100
417	20240116	120100	47785661	973	973	973	973	100
418	20240116	120000	47688361	974	974	974	974	100
419	20240116	115900	47590961	974	974	974	974	100
420	20240116	115800	47493561	974	974	974	974	100
421	20240116	115700	47396161	974	974	974	974	100
422	20240116	115600	47298761	974	974	974	969	102
423	20240116	115500	47199418	975	975	975	975	100
424	20240116	115400	47101918	975	975	975	975	100
425	20240116	115300	47004418	975	975	975	975	100
426	20240116	115200	46906918	975	975	975	975	100
427	20240116	115100	46809418	975	975	975	975	100
428	20240116	115000	46711918	975	974	975	974	110
429	20240116	114900	46604768	974	973	974	973	100
430	20240116	114800	46507426	974	973	974	973	1011
431	20240116	114700	45522812	973	973	973	973	100
432	20240116	114600	45425512	973	971	973	968	1391
433	20240116	114500	44077602	972	972	972	972	110
434	20240116	114400	43970682	973	973	973	973	100
435	20240116	114300	43873382	973	973	973	973	100
436	20240116	114200	43776082	973	973	973	973	100
437	20240116	114100	43678782	973	973	973	973	100
438	20240116	114000	43581482	973	973	973	973	100
439	20240116	113900	43484182	973	973	973	973	100
440	20240116	113800	43386882	973	973	973	973	100
441	20240116	113700	43289582	973	973	973	973	100
442	20240116	113600	43192282	973	973	973	973	100
443	20240116	113500	43094982	973	973	973	973	200
444	20240116	113400	42900382	973	973	973	973	100
445	20240116	113300	42803082	973	973	973	973	100
446	20240116	113200	42705782	973	973	973	973	100
447	20240116	113100	42608482	973	973	973	973	106
448	20240116	113000	42505344	973	973	973	973	100
449	20240116	112900	42408044	973	973	973	973	107
450	20240116	112800	42303933	972	972	972	972	94
451	20240116	112700	42212565	972	972	972	972	100
452	20240116	112600	42115365	972	972	972	972	100
453	20240116	112500	42018165	972	972	972	972	100
454	20240116	112400	41920965	972	972	972	972	100
455	20240116	112300	41823765	972	972	972	972	101
456	20240116	112200	41725593	971	971	971	971	100
457	20240116	112100	41628493	971	971	971	971	100
458	20240116	112000	41531393	971	971	971	971	100
459	20240116	111900	41434293	971	971	971	971	100
460	20240116	111800	41337193	971	971	971	971	100
461	20240116	111700	41240093	971	971	971	971	100
462	20240116	111600	41142993	971	971	971	971	999
463	20240116	111500	40172964	971	971	971	971	100
464	20240116	111400	40075864	971	971	971	971	100
465	20240116	111300	39978764	971	971	971	971	200
466	20240116	111200	39784564	971	971	971	971	100
467	20240116	111100	39687464	971	971	971	971	361
468	20240116	111000	39336933	971	971	971	971	1
469	20240116	110900	39335962	970	970	970	970	539
470	20240116	110800	38813132	970	970	970	970	11
471	20240116	110700	38802462	968	968	968	968	0
472	20240116	110600	38802462	968	968	968	968	0
473	20240116	110500	38802462	968	968	968	968	0
474	20240116	110400	38802462	968	968	968	968	0
475	20240116	110300	38802462	968	968	968	968	0
476	20240116	110200	38802462	968	968	968	968	0
477	20240116	110100	38802462	968	970	970	968	101
478	20240116	110000	38704494	970	970	970	970	100
479	20240116	105900	38607494	970	970	970	970	100
480	20240116	105800	38510494	970	970	970	970	100
481	20240116	105700	38413494	970	970	970	970	100
482	20240116	105600	38316494	970	970	970	970	100
483	20240116	105500	38219494	970	970	970	970	100
484	20240116	105400	38122494	970	970	970	970	101
485	20240116	105300	38024524	970	970	970	970	100
486	20240116	105200	37927524	970	969	970	969	101
487	20240116	105100	37829654	969	969	969	969	100
488	20240116	105000	37732754	969	969	969	969	100
489	20240116	104900	37635854	969	969	969	969	100
490	20240116	104800	37538954	969	969	969	969	399
491	20240116	104700	37152323	970	970	970	970	100
492	20240116	104600	37055323	971	971	971	971	100
493	20240116	104500	36958223	971	970	971	970	109
494	20240116	104400	36852492	970	970	970	970	100
495	20240116	104300	36755492	970	970	970	970	100
496	20240116	104200	36658492	970	969	970	969	201
497	20240116	104100	36463722	969	969	969	969	200
498	20240116	104000	36269922	969	968	969	968	104
499	20240116	103900	36169149	965	965	965	965	0
500	20240116	103800	36169149	965	967	967	965	5800
501	20240116	103700	30571139	967	967	967	967	0
502	20240116	103600	30571139	967	967	967	967	0
503	20240116	103500	30571139	967	967	967	967	666
504	20240116	103400	29927117	965	965	965	965	0
505	20240116	103300	29927117	965	965	965	965	0
506	20240116	103200	29927117	965	965	965	965	0
507	20240116	103100	29927117	965	965	965	965	0
508	20240116	103000	29927117	965	965	965	965	0
509	20240116	102900	29927117	965	966	966	965	110
510	20240116	102800	29820965	965	965	965	965	0
511	20240116	102700	29820965	965	967	967	965	101
512	20240116	102600	29723300	967	967	967	967	100
513	20240116	102500	29626600	967	967	967	967	700
514	20240116	102400	28949700	967	967	967	967	100
515	20240116	102300	28853000	967	967	967	967	100
516	20240116	102200	28756300	967	967	967	967	100
517	20240116	102100	28659600	967	967	967	967	100
518	20240116	102000	28562900	967	967	967	967	200
519	20240116	101900	28369500	967	967	967	967	100
520	20240116	101800	28272800	967	967	967	967	100
521	20240116	101700	28176100	967	967	967	967	600
522	20240116	101600	27595900	967	967	967	967	100
523	20240116	101500	27499200	967	967	967	967	600
524	20240116	101400	26919000	967	967	967	967	108
525	20240116	101300	26814564	965	967	967	965	1300
526	20240116	101200	25559864	967	967	967	967	101
527	20240116	101100	25462197	967	967	967	967	100
528	20240116	101000	25365497	967	967	967	967	100
529	20240116	100900	25268797	967	967	967	967	201
530	20240116	100800	25074430	966	966	966	966	100
531	20240116	100700	24977830	966	967	967	966	240
532	20240116	100600	24745890	967	967	967	967	3
533	20240116	100500	24742989	966	966	966	966	110
534	20240116	100400	24636729	966	967	967	966	130
535	20240116	100300	24511049	967	967	967	967	100
536	20240116	100200	24414349	967	967	967	967	100
537	20240116	100100	24317649	967	967	967	967	100
538	20240116	100000	24220949	967	967	967	967	100
539	20240116	095900	24124249	967	967	967	967	100
540	20240116	095800	24027549	967	967	967	967	100
541	20240116	095700	23930849	967	970	970	967	332
542	20240116	095600	23609102	971	971	971	971	200
543	20240116	095500	23414902	972	970	972	970	37
544	20240116	095400	23378988	968	968	968	968	0
545	20240116	095300	23378988	968	968	968	968	0
546	20240116	095200	23378988	968	968	968	968	100
547	20240116	095100	23282188	968	968	968	968	397
548	20240116	095000	22897892	968	968	968	968	0
549	20240116	094900	22897892	968	968	968	968	0
550	20240116	094800	22897892	968	968	968	968	4
551	20240116	094700	22894020	968	968	968	968	151
552	20240116	094600	22747852	968	969	969	968	445
553	20240116	094500	22316956	969	969	969	969	65
554	20240116	094400	22253971	969	969	969	969	101
555	20240116	094300	22156102	969	969	969	969	100
556	20240116	094200	22059202	969	969	969	969	100
557	20240116	094100	21962302	969	969	969	969	100
558	20240116	094000	21865402	969	969	969	969	200
559	20240116	093900	21671602	969	969	969	969	202
560	20240116	093800	21475864	969	968	969	968	537
561	20240116	093700	20956031	968	968	968	968	6
562	20240116	093600	20950223	967	967	967	967	50
563	20240116	093500	20901873	967	967	967	967	0
564	20240116	093400	20901873	967	967	967	967	0
565	20240116	093300	20901873	967	967	967	967	10
566	20240116	093200	20892203	967	967	967	967	20
567	20240116	093100	20872863	967	967	967	967	1
568	20240116	093000	20871896	963	967	968	963	2091
569	20240116	092900	18857848	967	967	967	967	0
570	20240116	092800	18857848	967	967	967	967	0
571	20240116	092700	18857848	967	963	967	963	4005
572	20240116	092600	15001017	963	963	963	963	500
573	20240116	092500	14519517	963	963	963	963	0
574	20240116	092400	14519517	963	964	964	963	4400
575	20240116	092300	10280817	964	964	964	964	309
576	20240116	092200	9982941	964	966	966	964	3520
577	20240116	092100	6588898	967	967	967	967	12
578	20240116	092000	6577294	969	972	972	968	1522
579	20240116	091900	5102471	969	969	969	969	0
580	20240116	091800	5102471	969	970	970	969	99
581	20240116	091700	5006451	973	973	973	973	0
582	20240116	091600	5006451	973	971	973	970	7
583	20240116	091500	4999656	973	973	973	973	0
584	20240116	091400	4999656	973	973	973	973	0
585	20240116	091300	4999656	973	973	973	973	0
586	20240116	091200	4999656	973	971	973	971	10
587	20240116	091100	4989936	971	972	972	971	5
588	20240116	091000	4985080	972	972	972	972	10
589	20240116	090900	4975360	973	969	973	969	31
590	20240116	090800	4945241	969	969	969	969	8
591	20240116	090700	4937489	965	971	971	964	1398
592	20240116	090600	3586616	970	969	970	965	319
593	20240116	090500	3278695	969	969	969	969	0
594	20240116	090400	3278695	969	968	969	968	2
595	20240116	090300	3276758	968	968	968	968	9
596	20240116	090200	3268046	966	966	966	966	0
597	20240116	090100	3268046	966	967	967	966	39
598	20240116	090000	3230364	964	964	964	964	3351