KissMeData/011370/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	185600	109086129	974	974	974	974	830
3	20240104	185500	109086129	974	974	974	974	0
4	20240104	185400	109086129	974	974	974	974	0
5	20240104	185300	109086129	974	974	974	974	0
6	20240104	185200	109086129	974	974	974	974	0
7	20240104	185100	109086129	974	974	974	974	0
8	20240104	185000	109086129	974	974	974	974	0
9	20240104	184900	109086129	974	974	974	974	0
10	20240104	184800	109086129	974	974	974	974	0
11	20240104	184700	109086129	974	974	974	974	0
12	20240104	184600	109086129	974	974	974	974	0
13	20240104	184500	109086129	974	974	974	974	0
14	20240104	184400	109086129	974	974	974	974	0
15	20240104	184300	109086129	974	974	974	974	0
16	20240104	184200	109086129	974	974	974	974	0
17	20240104	184100	109086129	974	974	974	974	0
18	20240104	184000	109086129	974	974	974	974	0
19	20240104	183900	109086129	974	974	974	974	0
20	20240104	183800	109086129	974	974	974	974	0
21	20240104	183700	109086129	974	974	974	974	0
22	20240104	183600	109086129	974	974	974	974	0
23	20240104	183500	109086129	974	974	974	974	0
24	20240104	183400	109086129	974	974	974	974	0
25	20240104	183300	109086129	974	974	974	974	0
26	20240104	183200	109086129	974	974	974	974	0
27	20240104	183100	109086129	974	974	974	974	0
28	20240104	183000	109086129	974	974	974	974	0
29	20240104	182900	109086129	974	974	974	974	0
30	20240104	182800	109086129	974	974	974	974	0
31	20240104	182700	109086129	974	974	974	974	0
32	20240104	182600	109086129	974	974	974	974	830
33	20240104	182500	109086129	974	974	974	974	0
34	20240104	182400	109086129	974	974	974	974	0
35	20240104	182300	109086129	974	974	974	974	0
36	20240104	182200	109086129	974	974	974	974	0
37	20240104	182100	109086129	974	974	974	974	0
38	20240104	182000	109086129	974	974	974	974	0
39	20240104	181900	109086129	974	974	974	974	0
40	20240104	181800	109086129	974	974	974	974	0
41	20240104	181700	109086129	974	974	974	974	0
42	20240104	181600	109086129	974	974	974	974	0
43	20240104	181500	109086129	974	974	974	974	0
44	20240104	181400	109086129	974	974	974	974	0
45	20240104	181300	109086129	974	974	974	974	0
46	20240104	181200	109086129	974	974	974	974	0
47	20240104	181100	109086129	974	974	974	974	0
48	20240104	181000	109086129	974	974	974	974	0
49	20240104	180900	109086129	974	974	974	974	0
50	20240104	180800	109086129	974	974	974	974	0
51	20240104	180700	109086129	974	974	974	974	0
52	20240104	180600	109086129	974	974	974	974	0
53	20240104	180500	109086129	974	974	974	974	0
54	20240104	180400	109086129	974	974	974	974	0
55	20240104	180300	109086129	974	974	974	974	0
56	20240104	180200	109086129	974	974	974	974	0
57	20240104	180100	109086129	974	974	974	974	0
58	20240104	180000	109086129	974	974	974	974	0
59	20240104	175900	109086129	974	974	974	974	0
60	20240104	175800	109086129	974	974	974	974	0
61	20240104	175700	109086129	974	974	974	974	0
62	20240104	175600	109086129	974	974	974	974	830
63	20240104	175500	109086129	974	974	974	974	0
64	20240104	175400	109086129	974	974	974	974	0
65	20240104	175300	109086129	974	974	974	974	0
66	20240104	175200	109086129	974	974	974	974	0
67	20240104	175100	109086129	974	974	974	974	0
68	20240104	175000	109086129	974	974	974	974	0
69	20240104	174900	109086129	974	974	974	974	0
70	20240104	174800	109086129	974	974	974	974	0
71	20240104	174700	109086129	974	974	974	974	0
72	20240104	174600	109086129	974	974	974	974	0
73	20240104	174500	109086129	974	974	974	974	0
74	20240104	174400	109086129	974	974	974	974	0
75	20240104	174300	109086129	974	974	974	974	0
76	20240104	174200	109086129	974	974	974	974	0
77	20240104	174100	109086129	974	974	974	974	0
78	20240104	174000	109086129	974	974	974	974	0
79	20240104	173900	109086129	974	974	974	974	0
80	20240104	173800	109086129	974	974	974	974	0
81	20240104	173700	109086129	974	974	974	974	0
82	20240104	173600	109086129	974	974	974	974	0
83	20240104	173500	109086129	974	974	974	974	0
84	20240104	173400	109086129	974	974	974	974	0
85	20240104	173300	109086129	974	974	974	974	0
86	20240104	173200	109086129	974	974	974	974	0
87	20240104	173100	109086129	974	974	974	974	0
88	20240104	173000	109086129	974	974	974	974	0
89	20240104	172900	109086129	974	974	974	974	0
90	20240104	172800	109086129	974	974	974	974	0
91	20240104	172700	109086129	974	974	974	974	0
92	20240104	172600	109086129	974	974	974	974	830
93	20240104	172500	109086129	974	974	974	974	0
94	20240104	172400	109086129	974	974	974	974	0
95	20240104	172300	109086129	974	974	974	974	0
96	20240104	172200	109086129	974	974	974	974	0
97	20240104	172100	109086129	974	974	974	974	0
98	20240104	172000	109086129	974	974	974	974	0
99	20240104	171900	109086129	974	974	974	974	0
100	20240104	171800	109086129	974	974	974	974	0
101	20240104	171700	109086129	974	974	974	974	0
102	20240104	171600	109086129	974	974	974	974	0
103	20240104	171500	109086129	974	974	974	974	0
104	20240104	171400	109086129	974	974	974	974	0
105	20240104	171300	109086129	974	974	974	974	0
106	20240104	171200	109086129	974	974	974	974	0
107	20240104	171100	109086129	974	974	974	974	0
108	20240104	171000	109086129	974	974	974	974	0
109	20240104	170900	109086129	974	974	974	974	0
110	20240104	170800	109086129	974	974	974	974	0
111	20240104	170700	109086129	974	974	974	974	0
112	20240104	170600	109086129	974	974	974	974	0
113	20240104	170500	109086129	974	974	974	974	0
114	20240104	170400	109086129	974	974	974	974	0
115	20240104	170300	109086129	974	974	974	974	0
116	20240104	170200	109086129	974	974	974	974	0
117	20240104	170100	109086129	974	974	974	974	0
118	20240104	170000	109086129	974	974	974	974	0
119	20240104	165900	109086129	974	974	974	974	0
120	20240104	165800	109086129	974	974	974	974	0
121	20240104	165700	109086129	974	974	974	974	0
122	20240104	165600	109086129	974	974	974	974	830
123	20240104	165500	109086129	974	974	974	974	0
124	20240104	165400	109086129	974	974	974	974	0
125	20240104	165300	109086129	974	974	974	974	0
126	20240104	165200	109086129	974	974	974	974	0
127	20240104	165100	109086129	974	974	974	974	0
128	20240104	165000	109086129	974	974	974	974	0
129	20240104	164900	109086129	974	974	974	974	0
130	20240104	164800	109086129	974	974	974	974	0
131	20240104	164700	109086129	974	974	974	974	0
132	20240104	164600	109086129	974	974	974	974	0
133	20240104	164500	109086129	974	974	974	974	0
134	20240104	164400	109086129	974	974	974	974	0
135	20240104	164300	109086129	974	974	974	974	0
136	20240104	164200	109086129	974	974	974	974	0
137	20240104	164100	109086129	974	974	974	974	0
138	20240104	164000	109086129	974	974	974	974	0
139	20240104	163900	109086129	974	974	974	974	0
140	20240104	163800	109086129	974	974	974	974	0
141	20240104	163700	109086129	974	974	974	974	0
142	20240104	163600	109086129	974	974	974	974	0
143	20240104	163500	109086129	974	974	974	974	0
144	20240104	163400	109086129	974	974	974	974	0
145	20240104	163300	109086129	974	974	974	974	0
146	20240104	163200	109086129	974	974	974	974	0
147	20240104	163100	109086129	974	974	974	974	0
148	20240104	163000	109086129	974	974	974	974	0
149	20240104	162900	109086129	974	974	974	974	0
150	20240104	162800	109086129	974	974	974	974	0
151	20240104	162700	109086129	974	974	974	974	0
152	20240104	162600	109086129	974	974	974	974	830
153	20240104	162500	109086129	974	974	974	974	0
154	20240104	162400	109086129	974	974	974	974	0
155	20240104	162300	109086129	974	974	974	974	0
156	20240104	162200	109086129	974	974	974	974	0
157	20240104	162100	109086129	974	974	974	974	0
158	20240104	162000	109086129	974	974	974	974	0
159	20240104	161900	109086129	974	974	974	974	0
160	20240104	161800	109086129	974	974	974	974	0
161	20240104	161700	109086129	974	974	974	974	0
162	20240104	161600	109086129	974	974	974	974	0
163	20240104	161500	109086129	974	974	974	974	0
164	20240104	161400	109086129	974	974	974	974	0
165	20240104	161300	109086129	974	974	974	974	0
166	20240104	161200	109086129	974	974	974	974	0
167	20240104	161100	109086129	974	974	974	974	0
168	20240104	161000	109086129	974	974	974	974	0
169	20240104	160900	109086129	974	974	974	974	0
170	20240104	160800	109086129	974	974	974	974	0
171	20240104	160700	109086129	974	974	974	974	0
172	20240104	160600	109086129	974	974	974	974	0
173	20240104	160500	109086129	974	974	974	974	0
174	20240104	160400	109086129	974	974	974	974	0
175	20240104	160300	109086129	974	974	974	974	0
176	20240104	160200	109086129	974	974	974	974	0
177	20240104	160100	109086129	974	974	974	974	0
178	20240104	160000	109086129	974	974	974	974	0
179	20240104	155900	109086129	974	974	974	974	0
180	20240104	155800	109086129	974	974	974	974	0
181	20240104	155700	109086129	974	974	974	974	0
182	20240104	155600	109086129	974	974	974	974	830
183	20240104	155500	109086129	974	974	974	974	0
184	20240104	155400	109086129	974	974	974	974	0
185	20240104	155300	109086129	974	974	974	974	0
186	20240104	155200	109086129	974	974	974	974	0
187	20240104	155100	109086129	974	974	974	974	0
188	20240104	155000	109086129	974	974	974	974	0
189	20240104	154900	109086129	974	974	974	974	0
190	20240104	154800	109086129	974	974	974	974	0
191	20240104	154700	109086129	974	974	974	974	0
192	20240104	154600	109086129	974	974	974	974	0
193	20240104	154500	109086129	974	974	974	974	0
194	20240104	154400	109086129	974	974	974	974	0
195	20240104	154300	109086129	974	974	974	974	0
196	20240104	154200	109086129	974	974	974	974	0
197	20240104	154100	109086129	974	974	974	974	0
198	20240104	154000	109086129	974	974	974	974	0
199	20240104	153900	109086129	974	974	974	974	0
200	20240104	153800	109086129	974	974	974	974	0
201	20240104	153700	109086129	974	974	974	974	0
202	20240104	153600	109086129	974	974	974	974	0
203	20240104	153500	109086129	974	974	974	974	0
204	20240104	153400	109086129	974	974	974	974	0
205	20240104	153300	109086129	974	974	974	974	0
206	20240104	153200	109086129	974	974	974	974	0
207	20240104	153100	109086129	974	974	974	974	0
208	20240104	153000	109086129	974	974	974	974	830
209	20240104	152900	108277709	974	974	974	974	0
210	20240104	152800	108277709	974	974	974	974	0
211	20240104	152700	108277709	974	974	974	974	0
212	20240104	152600	108277709	974	974	974	974	0
213	20240104	152500	108277709	974	974	974	974	0
214	20240104	152400	108277709	974	974	974	974	0
215	20240104	152300	108277709	974	974	974	974	0
216	20240104	152200	108277709	974	974	974	974	0
217	20240104	152100	108277709	974	974	974	974	0
218	20240104	152000	108277709	974	974	974	974	0
219	20240104	151900	108277709	974	974	974	974	1
220	20240104	151800	108276735	974	974	974	974	412
221	20240104	151700	107875447	974	974	974	974	0
222	20240104	151600	107875447	974	974	974	974	1
223	20240104	151500	107874473	979	979	979	979	0
224	20240104	151400	107874473	979	979	979	979	0
225	20240104	151300	107874473	979	979	979	979	0
226	20240104	151200	107874473	979	974	979	974	518
227	20240104	151100	107367376	979	979	979	979	103
228	20240104	151000	107266539	974	974	974	974	0
229	20240104	150900	107266539	974	974	974	974	0
230	20240104	150800	107266539	974	974	974	974	0
231	20240104	150700	107266539	974	974	974	974	0
232	20240104	150600	107266539	974	974	974	974	0
233	20240104	150500	107266539	974	974	974	974	0
234	20240104	150400	107266539	974	974	974	974	20
235	20240104	150300	107247059	973	973	973	973	323
236	20240104	150200	106932780	978	978	978	978	1
237	20240104	150100	106931802	980	980	980	980	0
238	20240104	150000	106931802	980	980	980	980	0
239	20240104	145900	106931802	980	980	980	980	0
240	20240104	145800	106931802	980	980	980	980	0
241	20240104	145700	106931802	980	980	980	980	0
242	20240104	145600	106931802	980	980	980	980	0
243	20240104	145500	106931802	980	980	980	980	0
244	20240104	145400	106931802	980	980	980	980	0
245	20240104	145300	106931802	980	974	980	974	603
246	20240104	145200	106342494	974	974	974	974	0
247	20240104	145100	106342494	974	974	974	974	0
248	20240104	145000	106342494	974	974	974	974	0
249	20240104	144900	106342494	974	974	974	974	0
250	20240104	144800	106342494	974	975	975	974	240
251	20240104	144700	106108534	975	975	975	975	0
252	20240104	144600	106108534	975	975	975	975	0
253	20240104	144500	106108534	975	975	975	975	0
254	20240104	144400	106108534	975	976	976	975	21
255	20240104	144300	106088048	977	977	977	977	0
256	20240104	144200	106088048	977	977	977	977	0
257	20240104	144100	106088048	977	978	978	977	20
258	20240104	144000	106068498	975	975	975	975	0
259	20240104	143900	106068498	975	975	975	975	0
260	20240104	143800	106068498	975	975	975	975	385
261	20240104	143700	105693123	975	975	975	975	0
262	20240104	143600	105693123	975	975	975	975	1
263	20240104	143500	105692148	979	979	979	979	0
264	20240104	143400	105692148	979	979	979	979	0
265	20240104	143300	105692148	979	979	979	979	0
266	20240104	143200	105692148	979	979	979	979	0
267	20240104	143100	105692148	979	979	979	979	0
268	20240104	143000	105692148	979	979	979	979	51
269	20240104	142900	105642219	979	979	979	979	100
270	20240104	142800	105544319	979	979	979	979	103
271	20240104	142700	105443482	979	979	979	979	105
272	20240104	142600	105340687	979	979	979	979	150
273	20240104	142500	105193837	979	979	979	979	50
274	20240104	142400	105144887	979	979	979	979	100
275	20240104	142300	105046987	979	979	979	979	100
276	20240104	142200	104949087	979	978	979	978	100
277	20240104	142100	104851192	979	978	979	978	100
278	20240104	142000	104753332	979	978	979	978	921
279	20240104	141900	103852534	978	978	978	978	178
280	20240104	141800	103678450	978	978	978	978	100
281	20240104	141700	103580650	978	977	978	977	950
282	20240104	141600	102651563	978	976	978	975	323
283	20240104	141500	102335932	976	976	976	976	50
284	20240104	141400	102287132	976	977	977	976	309
285	20240104	141300	101985395	976	976	976	976	0
286	20240104	141200	101985395	976	976	976	976	158
287	20240104	141100	101831187	976	976	976	976	150
288	20240104	141000	101684787	976	976	976	976	239
289	20240104	140900	101451523	975	975	975	975	100
290	20240104	140800	101354023	975	977	977	975	1000
291	20240104	140700	100378887	977	978	978	977	188
292	20240104	140600	100195055	978	979	979	978	279
293	20240104	140500	99921925	979	979	979	979	0
294	20240104	140400	99921925	979	979	979	979	0
295	20240104	140300	99921925	979	979	979	979	841
296	20240104	140200	99098586	979	979	979	979	0
297	20240104	140100	99098586	979	981	981	979	82
298	20240104	140000	99018208	981	981	981	981	100
299	20240104	135900	98920108	981	981	981	981	100
300	20240104	135800	98822008	981	982	982	981	519
301	20240104	135700	98312859	981	981	981	981	0
302	20240104	135600	98312859	981	981	981	981	0
303	20240104	135500	98312859	981	981	981	981	0
304	20240104	135400	98312859	981	981	981	981	110
305	20240104	135300	98204949	981	981	981	981	0
306	20240104	135200	98204949	981	981	981	980	139
307	20240104	135100	98068628	981	981	981	981	1137
308	20240104	135000	96953231	981	981	981	981	0
309	20240104	134900	96953231	981	981	981	981	0
310	20240104	134800	96953231	981	981	981	981	0
311	20240104	134700	96953231	981	983	983	981	259
312	20240104	134600	96698640	983	983	983	983	0
313	20240104	134500	96698640	983	983	983	983	50
314	20240104	134400	96649490	984	983	984	983	203
315	20240104	134300	96449888	984	984	984	984	100
316	20240104	134200	96351488	984	984	984	984	100
317	20240104	134100	96253088	984	984	984	984	150
318	20240104	134000	96105488	985	985	985	985	255
319	20240104	133900	95854313	985	981	985	981	1550
320	20240104	133800	94329335	980	980	980	980	0
321	20240104	133700	94329335	980	980	980	980	0
322	20240104	133600	94329335	980	981	981	980	150
323	20240104	133500	94182285	981	981	981	981	813
324	20240104	133400	93384732	981	981	981	981	100
325	20240104	133300	93286632	981	981	981	981	100
326	20240104	133200	93188532	981	981	981	981	211
327	20240104	133100	92981541	981	981	981	981	0
328	20240104	133000	92981541	981	981	981	981	200
329	20240104	132900	92785341	981	981	981	981	0
330	20240104	132800	92785341	981	981	981	981	115
331	20240104	132700	92672526	981	981	981	981	79
332	20240104	132600	92595027	981	981	981	981	156
333	20240104	132500	92441991	981	981	981	981	75
334	20240104	132400	92368416	981	981	981	981	100
335	20240104	132300	92270316	981	981	981	981	873
336	20240104	132200	91413903	981	981	981	981	3
337	20240104	132100	91410960	981	981	981	981	197
338	20240104	132000	91217703	980	980	980	980	5
339	20240104	131900	91212803	980	983	983	980	301
340	20240104	131800	90917807	980	980	980	980	0
341	20240104	131700	90917807	980	980	980	980	0
342	20240104	131600	90917807	980	980	980	980	222
343	20240104	131500	90700247	980	980	980	980	136
344	20240104	131400	90566967	980	984	984	980	2253
345	20240104	131300	88358611	984	984	984	984	100
346	20240104	131200	88260211	984	984	984	984	100
347	20240104	131100	88161811	984	984	984	984	150
348	20240104	131000	88014211	984	984	984	984	410
349	20240104	130900	87610771	980	980	980	980	0
350	20240104	130800	87610771	980	980	980	980	0
351	20240104	130700	87610771	980	980	980	980	0
352	20240104	130600	87610771	980	984	984	980	586
353	20240104	130500	87035450	984	984	984	984	0
354	20240104	130400	87035450	984	984	984	984	97
355	20240104	130300	86940002	984	984	985	984	803
356	20240104	130200	86149770	984	984	984	984	695
357	20240104	130100	85465890	984	984	984	984	1399
358	20240104	130000	84089274	984	984	984	984	306
359	20240104	125900	83788170	984	984	984	984	694
360	20240104	125800	83105274	985	985	985	985	100
361	20240104	125700	83006774	985	985	985	985	100
362	20240104	125600	82908274	985	985	985	985	100
363	20240104	125500	82809774	985	985	985	985	844
364	20240104	125400	81978434	985	985	985	985	100
365	20240104	125300	81879934	985	984	985	984	413
366	20240104	125200	81473456	984	984	984	984	100
367	20240104	125100	81375056	984	984	984	984	100
368	20240104	125000	81276656	984	984	984	984	100
369	20240104	124900	81178256	984	984	984	984	100
370	20240104	124800	81079856	984	984	984	984	120
371	20240104	124700	80961776	984	984	984	984	100
372	20240104	124600	80863376	984	984	984	984	100
373	20240104	124500	80764976	984	984	984	984	100
374	20240104	124400	80666576	984	984	984	984	100
375	20240104	124300	80568176	984	984	984	984	150
376	20240104	124200	80420576	984	984	984	984	397
377	20240104	124100	80029928	983	983	983	983	0
378	20240104	124000	80029928	983	983	983	983	62
379	20240104	123900	79968982	983	983	983	983	102
380	20240104	123800	79868716	983	983	983	983	100
381	20240104	123700	79770416	983	983	983	983	100
382	20240104	123600	79672116	983	983	983	983	100
383	20240104	123500	79573816	983	983	983	983	100
384	20240104	123400	79475516	983	983	983	983	100
385	20240104	123300	79377216	983	983	983	983	100
386	20240104	123200	79278916	983	983	983	983	100
387	20240104	123100	79180616	983	983	983	983	1436
388	20240104	123000	77769028	983	983	983	983	0
389	20240104	122900	77769028	983	983	983	983	0
390	20240104	122800	77769028	983	983	983	983	0
391	20240104	122700	77769028	983	983	983	983	0
392	20240104	122600	77769028	983	983	983	983	0
393	20240104	122500	77769028	983	983	983	983	0
394	20240104	122400	77769028	983	983	983	983	0
395	20240104	122300	77769028	983	984	984	983	51
396	20240104	122200	77718845	984	984	984	984	100
397	20240104	122100	77620445	984	984	984	984	107
398	20240104	122000	77515157	984	984	984	984	100
399	20240104	121900	77416757	984	984	984	984	100
400	20240104	121800	77318357	984	984	984	984	102
401	20240104	121700	77217989	984	984	984	984	100
402	20240104	121600	77119589	984	984	984	984	205
403	20240104	121500	76917869	984	983	984	983	856
404	20240104	121400	76075616	983	983	983	983	0
405	20240104	121300	76075616	983	983	983	983	0
406	20240104	121200	76075616	983	983	983	983	0
407	20240104	121100	76075616	983	983	983	983	0
408	20240104	121000	76075616	983	983	983	983	0
409	20240104	120900	76075616	983	983	983	983	0
410	20240104	120800	76075616	983	983	983	983	0
411	20240104	120700	76075616	983	983	983	983	70
412	20240104	120600	76006806	984	984	984	984	100
413	20240104	120500	75908406	984	984	984	984	100
414	20240104	120400	75810006	984	984	984	984	100
415	20240104	120300	75711606	984	984	984	984	101
416	20240104	120200	75612222	984	984	984	984	120
417	20240104	120100	75494142	984	984	984	984	100
418	20240104	120000	75395742	984	984	984	984	587
419	20240104	115900	74818134	984	984	984	984	678
420	20240104	115800	74150982	984	984	984	984	0
421	20240104	115700	74150982	984	984	984	984	0
422	20240104	115600	74150982	984	984	984	984	248
423	20240104	115500	73906950	984	983	984	983	67
424	20240104	115400	73841056	983	983	983	983	0
425	20240104	115300	73841056	983	983	983	983	0
426	20240104	115200	73841056	983	983	983	983	0
427	20240104	115100	73841056	983	983	983	983	812
428	20240104	115000	73042860	983	983	983	983	0
429	20240104	114900	73042860	983	983	983	983	1194
430	20240104	114800	71869158	984	984	984	984	200
431	20240104	114700	71672358	984	984	984	984	100
432	20240104	114600	71573958	984	984	984	984	103
433	20240104	114500	71472606	984	984	984	984	100
434	20240104	114400	71374206	984	984	984	984	150
435	20240104	114300	71226606	984	984	984	984	253
436	20240104	114200	70977654	983	983	983	983	12
437	20240104	114100	70965858	984	984	984	984	518
438	20240104	114000	70456146	983	983	983	983	10
439	20240104	113900	70446316	983	983	983	983	0
440	20240104	113800	70446316	983	983	983	983	0
441	20240104	113700	70446316	983	983	983	983	5
442	20240104	113600	70441401	983	983	983	983	0
443	20240104	113500	70441401	983	983	983	983	91
444	20240104	113400	70351948	983	983	983	983	100
445	20240104	113300	70253648	983	983	983	983	1309
446	20240104	113200	68966901	983	983	983	983	0
447	20240104	113100	68966901	983	983	983	983	0
448	20240104	113000	68966901	983	983	983	983	0
449	20240104	112900	68966901	983	983	983	983	0
450	20240104	112800	68966901	983	984	984	983	51
451	20240104	112700	68916718	984	984	984	984	100
452	20240104	112600	68818318	984	984	984	984	100
453	20240104	112500	68719918	984	984	984	984	100
454	20240104	112400	68621518	984	985	985	984	100
455	20240104	112300	68523068	985	985	985	985	100
456	20240104	112200	68424568	985	985	985	985	100
457	20240104	112100	68326068	985	984	985	984	700
458	20240104	112000	67637241	984	984	984	984	204
459	20240104	111900	67436505	983	983	983	983	0
460	20240104	111800	67436505	983	982	983	982	3969
461	20240104	111700	63535464	982	982	982	982	52
462	20240104	111600	63484400	981	981	981	981	147
463	20240104	111500	63340193	981	982	982	981	150
464	20240104	111400	63192993	982	982	982	982	100
465	20240104	111300	63094793	982	982	982	982	100
466	20240104	111200	62996593	982	982	982	982	100
467	20240104	111100	62898393	982	983	983	982	1213
468	20240104	111000	61707127	983	983	983	983	1417
469	20240104	110900	60314216	983	983	983	983	100
470	20240104	110800	60215916	981	981	981	981	0
471	20240104	110700	60215916	981	981	981	981	0
472	20240104	110600	60215916	981	981	981	981	55
473	20240104	110500	60161961	981	981	981	981	0
474	20240104	110400	60161961	981	981	981	981	0
475	20240104	110300	60161961	981	981	981	981	15
476	20240104	110200	60147246	981	981	981	981	0
477	20240104	110100	60147246	981	984	984	981	2304
478	20240104	110000	57884922	981	981	981	981	0
479	20240104	105900	57884922	981	981	981	981	0
480	20240104	105800	57884922	981	983	985	981	1593
481	20240104	105700	56318979	978	978	978	978	0
482	20240104	105600	56318979	978	978	978	978	0
483	20240104	105500	56318979	978	978	978	978	0
484	20240104	105400	56318979	978	978	978	978	0
485	20240104	105300	56318979	978	978	978	978	0
486	20240104	105200	56318979	978	978	978	978	2
487	20240104	105100	56317023	977	977	977	977	50
488	20240104	105000	56268173	977	978	978	977	329
489	20240104	104900	55946484	978	978	978	978	0
490	20240104	104800	55946484	978	978	978	978	50
491	20240104	104700	55897584	978	979	979	978	178
492	20240104	104600	55723450	979	980	980	979	221
493	20240104	104500	55506932	980	980	980	980	0
494	20240104	104400	55506932	980	980	980	980	100
495	20240104	104300	55408932	980	984	984	980	107
496	20240104	104200	55303668	984	984	984	984	100
497	20240104	104100	55205268	984	984	984	984	200
498	20240104	104000	55008468	984	984	984	984	133
499	20240104	103900	54877596	980	980	980	980	0
500	20240104	103800	54877596	980	984	984	980	745
501	20240104	103700	54146012	984	984	984	984	100
502	20240104	103600	54047612	984	984	984	984	100
503	20240104	103500	53949212	985	985	985	985	100
504	20240104	103400	53850712	985	985	985	985	200
505	20240104	103300	53653712	985	985	985	985	100
506	20240104	103200	53555212	986	986	986	986	100
507	20240104	103100	53456612	986	986	986	986	150
508	20240104	103000	53308712	986	985	986	985	202
509	20240104	102900	53109641	978	978	978	978	0
510	20240104	102800	53109641	978	986	986	978	51
511	20240104	102700	53059363	986	986	986	986	100
512	20240104	102600	52960763	986	986	986	986	100
513	20240104	102500	52862163	986	986	986	986	100
514	20240104	102400	52763563	986	986	986	985	150
515	20240104	102300	52615667	987	987	987	987	100
516	20240104	102200	52516967	987	987	987	977	539
517	20240104	102100	51989451	988	988	988	988	100
518	20240104	102000	51890651	988	988	988	988	200
519	20240104	101900	51693051	988	988	988	988	100
520	20240104	101800	51594251	988	988	988	988	103
521	20240104	101700	51492487	988	985	988	984	1160
522	20240104	101600	50349039	983	983	983	980	411
523	20240104	101500	49945138	983	982	983	971	520
524	20240104	101400	49435061	982	977	982	977	4926
525	20240104	101300	44605720	977	977	977	977	915
526	20240104	101200	43711765	976	977	977	976	3815
527	20240104	101100	39987510	977	977	977	977	400
528	20240104	101000	39596710	976	976	976	976	0
529	20240104	100900	39596710	976	976	976	976	0
530	20240104	100800	39596710	976	976	976	976	44
531	20240104	100700	39553766	976	976	976	976	0
532	20240104	100600	39553766	976	976	976	976	200
533	20240104	100500	39358566	976	976	976	976	0
534	20240104	100400	39358566	976	976	976	976	0
535	20240104	100300	39358566	976	976	976	976	0
536	20240104	100200	39358566	976	976	976	976	0
537	20240104	100100	39358566	976	976	976	976	0
538	20240104	100000	39358566	976	977	977	976	110
539	20240104	095900	39251106	977	977	977	977	210
540	20240104	095800	39045936	977	978	978	977	650
541	20240104	095700	38410796	978	978	978	978	103
542	20240104	095600	38310062	978	978	978	978	100
543	20240104	095500	38212262	978	978	978	978	100
544	20240104	095400	38114462	978	978	978	978	100
545	20240104	095300	38016662	978	978	978	978	100
546	20240104	095200	37918862	978	978	978	978	103
547	20240104	095100	37818128	978	978	978	978	226
548	20240104	095000	37597100	978	978	978	978	100
549	20240104	094900	37499300	978	978	978	978	101
550	20240104	094800	37400522	978	978	978	978	100
551	20240104	094700	37302722	978	978	978	978	100
552	20240104	094600	37204922	978	978	978	978	100
553	20240104	094500	37107122	978	976	978	976	104
554	20240104	094400	37005432	978	978	978	978	100
555	20240104	094300	36907632	978	978	978	977	970
556	20240104	094200	35959322	977	977	977	977	0
557	20240104	094100	35959322	977	978	978	977	109
558	20240104	094000	35852768	977	978	978	977	3812
559	20240104	093900	32128384	978	978	978	978	93
560	20240104	093800	32037430	978	977	978	976	8049
561	20240104	093700	24175223	977	974	977	974	579
562	20240104	093600	23610228	974	970	974	970	4461
563	20240104	093500	19279746	970	970	970	970	100
564	20240104	093400	19182746	970	970	970	970	100
565	20240104	093300	19085746	970	970	970	970	206
566	20240104	093200	18885926	970	970	970	970	102
567	20240104	093100	18786986	969	969	969	969	400
568	20240104	093000	18399386	969	968	969	968	34
569	20240104	092900	18366444	966	966	966	966	0
570	20240104	092800	18366444	966	966	966	966	0
571	20240104	092700	18366444	966	966	966	966	0
572	20240104	092600	18366444	966	966	966	966	0
573	20240104	092500	18366444	966	966	966	966	0
574	20240104	092400	18366444	966	966	966	966	16
575	20240104	092300	18350988	966	966	966	966	1419
576	20240104	092200	16980234	966	966	966	966	101
577	20240104	092100	16882668	966	966	966	966	964
578	20240104	092000	15951444	966	966	966	966	0
579	20240104	091900	15951444	966	966	966	966	1489
580	20240104	091800	14513070	966	966	966	966	0
581	20240104	091700	14513070	966	966	966	966	0
582	20240104	091600	14513070	966	972	972	964	1515
583	20240104	091500	13047827	970	970	970	970	0
584	20240104	091400	13047827	970	970	970	970	1100
585	20240104	091300	11980827	970	970	970	970	0
586	20240104	091200	11980827	970	970	970	970	0
587	20240104	091100	11980827	970	970	970	970	14
588	20240104	091000	11967247	970	973	973	970	4410
589	20240104	090900	7689517	971	972	972	971	22
590	20240104	090800	7668143	973	975	975	973	11
591	20240104	090700	7657438	974	976	976	974	54
592	20240104	090600	7604764	978	970	978	970	72
593	20240104	090500	7534582	962	962	962	962	0
594	20240104	090400	7534582	962	962	962	962	0
595	20240104	090300	7534582	962	976	978	962	4178
596	20240104	090200	3493188	977	972	977	972	28
597	20240104	090100	3465902	972	971	972	971	2
598	20240104	090000	3463959	971	970	971	970	3570