KissMeData/276730/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	210000	188768485	965	965	965	965	6964
3	20240116	205900	188768485	965	965	965	965	0
4	20240116	205800	188768485	965	965	965	965	0
5	20240116	205700	188768485	965	965	965	965	0
6	20240116	205600	188768485	965	965	965	965	0
7	20240116	205500	188768485	965	965	965	965	0
8	20240116	205400	188768485	965	965	965	965	0
9	20240116	205300	188768485	965	965	965	965	0
10	20240116	205200	188768485	965	965	965	965	0
11	20240116	205100	188768485	965	965	965	965	0
12	20240116	205000	188768485	965	965	965	965	0
13	20240116	204900	188768485	965	965	965	965	0
14	20240116	204800	188768485	965	965	965	965	0
15	20240116	204700	188768485	965	965	965	965	0
16	20240116	204600	188768485	965	965	965	965	0
17	20240116	204500	188768485	965	965	965	965	0
18	20240116	204400	188768485	965	965	965	965	0
19	20240116	204300	188768485	965	965	965	965	0
20	20240116	204200	188768485	965	965	965	965	0
21	20240116	204100	188768485	965	965	965	965	0
22	20240116	204000	188768485	965	965	965	965	0
23	20240116	203900	188768485	965	965	965	965	0
24	20240116	203800	188768485	965	965	965	965	0
25	20240116	203700	188768485	965	965	965	965	0
26	20240116	203600	188768485	965	965	965	965	0
27	20240116	203500	188768485	965	965	965	965	0
28	20240116	203400	188768485	965	965	965	965	0
29	20240116	203300	188768485	965	965	965	965	0
30	20240116	203200	188768485	965	965	965	965	0
31	20240116	203100	188768485	965	965	965	965	0
32	20240116	203000	188768485	965	965	965	965	6964
33	20240116	202900	188768485	965	965	965	965	0
34	20240116	202800	188768485	965	965	965	965	0
35	20240116	202700	188768485	965	965	965	965	0
36	20240116	202600	188768485	965	965	965	965	0
37	20240116	202500	188768485	965	965	965	965	0
38	20240116	202400	188768485	965	965	965	965	0
39	20240116	202300	188768485	965	965	965	965	0
40	20240116	202200	188768485	965	965	965	965	0
41	20240116	202100	188768485	965	965	965	965	0
42	20240116	202000	188768485	965	965	965	965	0
43	20240116	201900	188768485	965	965	965	965	0
44	20240116	201800	188768485	965	965	965	965	0
45	20240116	201700	188768485	965	965	965	965	0
46	20240116	201600	188768485	965	965	965	965	0
47	20240116	201500	188768485	965	965	965	965	0
48	20240116	201400	188768485	965	965	965	965	0
49	20240116	201300	188768485	965	965	965	965	0
50	20240116	201200	188768485	965	965	965	965	0
51	20240116	201100	188768485	965	965	965	965	0
52	20240116	201000	188768485	965	965	965	965	0
53	20240116	200900	188768485	965	965	965	965	0
54	20240116	200800	188768485	965	965	965	965	0
55	20240116	200700	188768485	965	965	965	965	0
56	20240116	200600	188768485	965	965	965	965	0
57	20240116	200500	188768485	965	965	965	965	0
58	20240116	200400	188768485	965	965	965	965	0
59	20240116	200300	188768485	965	965	965	965	0
60	20240116	200200	188768485	965	965	965	965	0
61	20240116	200100	188768485	965	965	965	965	0
62	20240116	200000	188768485	965	965	965	965	6964
63	20240116	195900	188768485	965	965	965	965	0
64	20240116	195800	188768485	965	965	965	965	0
65	20240116	195700	188768485	965	965	965	965	0
66	20240116	195600	188768485	965	965	965	965	0
67	20240116	195500	188768485	965	965	965	965	0
68	20240116	195400	188768485	965	965	965	965	0
69	20240116	195300	188768485	965	965	965	965	0
70	20240116	195200	188768485	965	965	965	965	0
71	20240116	195100	188768485	965	965	965	965	0
72	20240116	195000	188768485	965	965	965	965	0
73	20240116	194900	188768485	965	965	965	965	0
74	20240116	194800	188768485	965	965	965	965	0
75	20240116	194700	188768485	965	965	965	965	0
76	20240116	194600	188768485	965	965	965	965	0
77	20240116	194500	188768485	965	965	965	965	0
78	20240116	194400	188768485	965	965	965	965	0
79	20240116	194300	188768485	965	965	965	965	0
80	20240116	194200	188768485	965	965	965	965	0
81	20240116	194100	188768485	965	965	965	965	0
82	20240116	194000	188768485	965	965	965	965	0
83	20240116	193900	188768485	965	965	965	965	0
84	20240116	193800	188768485	965	965	965	965	0
85	20240116	193700	188768485	965	965	965	965	0
86	20240116	193600	188768485	965	965	965	965	0
87	20240116	193500	188768485	965	965	965	965	0
88	20240116	193400	188768485	965	965	965	965	0
89	20240116	193300	188768485	965	965	965	965	0
90	20240116	193200	188768485	965	965	965	965	0
91	20240116	193100	188768485	965	965	965	965	0
92	20240116	193000	188768485	965	965	965	965	6964
93	20240116	192900	188768485	965	965	965	965	0
94	20240116	192800	188768485	965	965	965	965	0
95	20240116	192700	188768485	965	965	965	965	0
96	20240116	192600	188768485	965	965	965	965	0
97	20240116	192500	188768485	965	965	965	965	0
98	20240116	192400	188768485	965	965	965	965	0
99	20240116	192300	188768485	965	965	965	965	0
100	20240116	192200	188768485	965	965	965	965	0
101	20240116	192100	188768485	965	965	965	965	0
102	20240116	192000	188768485	965	965	965	965	0
103	20240116	191900	188768485	965	965	965	965	0
104	20240116	191800	188768485	965	965	965	965	0
105	20240116	191700	188768485	965	965	965	965	0
106	20240116	191600	188768485	965	965	965	965	0
107	20240116	191500	188768485	965	965	965	965	0
108	20240116	191400	188768485	965	965	965	965	0
109	20240116	191300	188768485	965	965	965	965	0
110	20240116	191200	188768485	965	965	965	965	0
111	20240116	191100	188768485	965	965	965	965	0
112	20240116	191000	188768485	965	965	965	965	0
113	20240116	190900	188768485	965	965	965	965	0
114	20240116	190800	188768485	965	965	965	965	0
115	20240116	190700	188768485	965	965	965	965	0
116	20240116	190600	188768485	965	965	965	965	0
117	20240116	190500	188768485	965	965	965	965	0
118	20240116	190400	188768485	965	965	965	965	0
119	20240116	190300	188768485	965	965	965	965	0
120	20240116	190200	188768485	965	965	965	965	0
121	20240116	190100	188768485	965	965	965	965	0
122	20240116	190000	188768485	965	965	965	965	6964
123	20240116	185900	188768485	965	965	965	965	0
124	20240116	185800	188768485	965	965	965	965	0
125	20240116	185700	188768485	965	965	965	965	0
126	20240116	185600	188768485	965	965	965	965	0
127	20240116	185500	188768485	965	965	965	965	0
128	20240116	185400	188768485	965	965	965	965	0
129	20240116	185300	188768485	965	965	965	965	0
130	20240116	185200	188768485	965	965	965	965	0
131	20240116	185100	188768485	965	965	965	965	0
132	20240116	185000	188768485	965	965	965	965	0
133	20240116	184900	188768485	965	965	965	965	0
134	20240116	184800	188768485	965	965	965	965	0
135	20240116	184700	188768485	965	965	965	965	0
136	20240116	184600	188768485	965	965	965	965	0
137	20240116	184500	188768485	965	965	965	965	0
138	20240116	184400	188768485	965	965	965	965	0
139	20240116	184300	188768485	965	965	965	965	0
140	20240116	184200	188768485	965	965	965	965	0
141	20240116	184100	188768485	965	965	965	965	0
142	20240116	184000	188768485	965	965	965	965	0
143	20240116	183900	188768485	965	965	965	965	0
144	20240116	183800	188768485	965	965	965	965	0
145	20240116	183700	188768485	965	965	965	965	0
146	20240116	183600	188768485	965	965	965	965	0
147	20240116	183500	188768485	965	965	965	965	0
148	20240116	183400	188768485	965	965	965	965	0
149	20240116	183300	188768485	965	965	965	965	0
150	20240116	183200	188768485	965	965	965	965	0
151	20240116	183100	188768485	965	965	965	965	0
152	20240116	183000	188768485	965	965	965	965	6964
153	20240116	182900	188768485	965	965	965	965	0
154	20240116	182800	188768485	965	965	965	965	0
155	20240116	182700	188768485	965	965	965	965	0
156	20240116	182600	188768485	965	965	965	965	0
157	20240116	182500	188768485	965	965	965	965	0
158	20240116	182400	188768485	965	965	965	965	0
159	20240116	182300	188768485	965	965	965	965	0
160	20240116	182200	188768485	965	965	965	965	0
161	20240116	182100	188768485	965	965	965	965	0
162	20240116	182000	188768485	965	965	965	965	0
163	20240116	181900	188768485	965	965	965	965	0
164	20240116	181800	188768485	965	965	965	965	0
165	20240116	181700	188768485	965	965	965	965	0
166	20240116	181600	188768485	965	965	965	965	0
167	20240116	181500	188768485	965	965	965	965	0
168	20240116	181400	188768485	965	965	965	965	0
169	20240116	181300	188768485	965	965	965	965	0
170	20240116	181200	188768485	965	965	965	965	0
171	20240116	181100	188768485	965	965	965	965	0
172	20240116	181000	188768485	965	965	965	965	0
173	20240116	180900	188768485	965	965	965	965	0
174	20240116	180800	188768485	965	965	965	965	0
175	20240116	180700	188768485	965	965	965	965	0
176	20240116	180600	188768485	965	965	965	965	0
177	20240116	180500	188768485	965	965	965	965	0
178	20240116	180400	188768485	965	965	965	965	0
179	20240116	180300	188768485	965	965	965	965	0
180	20240116	180200	188768485	965	965	965	965	0
181	20240116	180100	188768485	965	965	965	965	0
182	20240116	180000	188768485	965	965	965	965	6964
183	20240116	175900	188768485	965	965	965	965	0
184	20240116	175800	188768485	965	965	965	965	0
185	20240116	175700	188768485	965	965	965	965	0
186	20240116	175600	188768485	965	965	965	965	0
187	20240116	175500	188768485	965	965	965	965	0
188	20240116	175400	188768485	965	965	965	965	0
189	20240116	175300	188768485	965	965	965	965	0
190	20240116	175200	188768485	965	965	965	965	0
191	20240116	175100	188768485	965	965	965	965	0
192	20240116	175000	188768485	965	965	965	965	0
193	20240116	174900	188768485	965	965	965	965	0
194	20240116	174800	188768485	965	965	965	965	0
195	20240116	174700	188768485	965	965	965	965	0
196	20240116	174600	188768485	965	965	965	965	0
197	20240116	174500	188768485	965	965	965	965	0
198	20240116	174400	188768485	965	965	965	965	0
199	20240116	174300	188768485	965	965	965	965	0
200	20240116	174200	188768485	965	965	965	965	0
201	20240116	174100	188768485	965	965	965	965	0
202	20240116	174000	188768485	965	965	965	965	0
203	20240116	173900	188768485	965	965	965	965	0
204	20240116	173800	188768485	965	965	965	965	0
205	20240116	173700	188768485	965	965	965	965	0
206	20240116	173600	188768485	965	965	965	965	0
207	20240116	173500	188768485	965	965	965	965	0
208	20240116	173400	188768485	965	965	965	965	0
209	20240116	173300	188768485	965	965	965	965	0
210	20240116	173200	188768485	965	965	965	965	0
211	20240116	173100	188768485	965	965	965	965	0
212	20240116	173000	188768485	965	965	965	965	6964
213	20240116	172900	188768485	965	965	965	965	0
214	20240116	172800	188768485	965	965	965	965	0
215	20240116	172700	188768485	965	965	965	965	0
216	20240116	172600	188768485	965	965	965	965	0
217	20240116	172500	188768485	965	965	965	965	0
218	20240116	172400	188768485	965	965	965	965	0
219	20240116	172300	188768485	965	965	965	965	0
220	20240116	172200	188768485	965	965	965	965	0
221	20240116	172100	188768485	965	965	965	965	0
222	20240116	172000	188768485	965	965	965	965	0
223	20240116	171900	188768485	965	965	965	965	0
224	20240116	171800	188768485	965	965	965	965	0
225	20240116	171700	188768485	965	965	965	965	0
226	20240116	171600	188768485	965	965	965	965	0
227	20240116	171500	188768485	965	965	965	965	0
228	20240116	171400	188768485	965	965	965	965	0
229	20240116	171300	188768485	965	965	965	965	0
230	20240116	171200	188768485	965	965	965	965	0
231	20240116	171100	188768485	965	965	965	965	0
232	20240116	171000	188768485	965	965	965	965	0
233	20240116	170900	188768485	965	965	965	965	0
234	20240116	170800	188768485	965	965	965	965	0
235	20240116	170700	188768485	965	965	965	965	0
236	20240116	170600	188768485	965	965	965	965	0
237	20240116	170500	188768485	965	965	965	965	0
238	20240116	170400	188768485	965	965	965	965	0
239	20240116	170300	188768485	965	965	965	965	0
240	20240116	170200	188768485	965	965	965	965	0
241	20240116	170100	188768485	965	965	965	965	0
242	20240116	170000	188768485	965	965	965	965	6964
243	20240116	165900	188768485	965	965	965	965	0
244	20240116	165800	188768485	965	965	965	965	0
245	20240116	165700	188768485	965	965	965	965	0
246	20240116	165600	188768485	965	965	965	965	0
247	20240116	165500	188768485	965	965	965	965	0
248	20240116	165400	188768485	965	965	965	965	0
249	20240116	165300	188768485	965	965	965	965	0
250	20240116	165200	188768485	965	965	965	965	0
251	20240116	165100	188768485	965	965	965	965	0
252	20240116	165000	188768485	965	965	965	965	0
253	20240116	164900	188768485	965	965	965	965	0
254	20240116	164800	188768485	965	965	965	965	0
255	20240116	164700	188768485	965	965	965	965	0
256	20240116	164600	188768485	965	965	965	965	0
257	20240116	164500	188768485	965	965	965	965	0
258	20240116	164400	188768485	965	965	965	965	0
259	20240116	164300	188768485	965	965	965	965	0
260	20240116	164200	188768485	965	965	965	965	0
261	20240116	164100	188768485	965	965	965	965	0
262	20240116	164000	188768485	965	965	965	965	0
263	20240116	163900	188768485	965	965	965	965	0
264	20240116	163800	188768485	965	965	965	965	0
265	20240116	163700	188768485	965	965	965	965	0
266	20240116	163600	188768485	965	965	965	965	0
267	20240116	163500	188768485	965	965	965	965	0
268	20240116	163400	188768485	965	965	965	965	0
269	20240116	163300	188768485	965	965	965	965	0
270	20240116	163200	188768485	965	965	965	965	0
271	20240116	163100	188768485	965	965	965	965	0
272	20240116	163000	188768485	965	965	965	965	6964
273	20240116	162900	188768485	965	965	965	965	0
274	20240116	162800	188768485	965	965	965	965	0
275	20240116	162700	188768485	965	965	965	965	0
276	20240116	162600	188768485	965	965	965	965	0
277	20240116	162500	188768485	965	965	965	965	0
278	20240116	162400	188768485	965	965	965	965	0
279	20240116	162300	188768485	965	965	965	965	0
280	20240116	162200	188768485	965	965	965	965	0
281	20240116	162100	188768485	965	965	965	965	0
282	20240116	162000	188768485	965	965	965	965	0
283	20240116	161900	188768485	965	965	965	965	0
284	20240116	161800	188768485	965	965	965	965	0
285	20240116	161700	188768485	965	965	965	965	0
286	20240116	161600	188768485	965	965	965	965	0
287	20240116	161500	188768485	965	965	965	965	0
288	20240116	161400	188768485	965	965	965	965	0
289	20240116	161300	188768485	965	965	965	965	0
290	20240116	161200	188768485	965	965	965	965	0
291	20240116	161100	188768485	965	965	965	965	0
292	20240116	161000	188768485	965	965	965	965	0
293	20240116	160900	188768485	965	965	965	965	0
294	20240116	160800	188768485	965	965	965	965	0
295	20240116	160700	188768485	965	965	965	965	0
296	20240116	160600	188768485	965	965	965	965	0
297	20240116	160500	188768485	965	965	965	965	0
298	20240116	160400	188768485	965	965	965	965	0
299	20240116	160300	188768485	965	965	965	965	0
300	20240116	160200	188768485	965	965	965	965	0
301	20240116	160100	188768485	965	965	965	965	0
302	20240116	160000	188768485	965	965	965	965	6964
303	20240116	155900	188768485	965	965	965	965	0
304	20240116	155800	188768485	965	965	965	965	0
305	20240116	155700	188768485	965	965	965	965	0
306	20240116	155600	188768485	965	965	965	965	0
307	20240116	155500	188768485	965	965	965	965	0
308	20240116	155400	188768485	965	965	965	965	0
309	20240116	155300	188768485	965	965	965	965	0
310	20240116	155200	188768485	965	965	965	965	0
311	20240116	155100	188768485	965	965	965	965	0
312	20240116	155000	188768485	965	965	965	965	0
313	20240116	154900	188768485	965	965	965	965	0
314	20240116	154800	188768485	965	965	965	965	0
315	20240116	154700	188768485	965	965	965	965	0
316	20240116	154600	188768485	965	965	965	965	0
317	20240116	154500	188768485	965	965	965	965	0
318	20240116	154400	188768485	965	965	965	965	0
319	20240116	154300	188768485	965	965	965	965	0
320	20240116	154200	188768485	965	965	965	965	0
321	20240116	154100	188768485	965	965	965	965	0
322	20240116	154000	188768485	965	965	965	965	0
323	20240116	153900	188768485	965	965	965	965	0
324	20240116	153800	188768485	965	965	965	965	0
325	20240116	153700	188768485	965	965	965	965	0
326	20240116	153600	188768485	965	965	965	965	0
327	20240116	153500	188768485	965	965	965	965	0
328	20240116	153400	188768485	965	965	965	965	0
329	20240116	153300	188768485	965	965	965	965	0
330	20240116	153200	188768485	965	965	965	965	0
331	20240116	153100	188768485	965	965	965	965	0
332	20240116	153000	188768485	965	965	965	965	13928
333	20240116	152900	182048225	965	965	965	965	0
334	20240116	152800	182048225	965	965	965	965	0
335	20240116	152700	182048225	965	965	965	965	0
336	20240116	152600	182048225	965	965	965	965	0
337	20240116	152500	182048225	965	965	965	965	0
338	20240116	152400	182048225	965	965	965	965	0
339	20240116	152300	182048225	965	965	965	965	0
340	20240116	152200	182048225	965	965	965	965	0
341	20240116	152100	182048225	965	965	965	965	0
342	20240116	152000	182048225	965	965	965	965	0
343	20240116	151900	182048225	965	967	967	965	4746
344	20240116	151800	177463578	967	967	967	967	1042
345	20240116	151700	176455964	967	967	967	967	990
346	20240116	151600	175498634	967	967	967	967	397
347	20240116	151500	175114735	967	967	967	967	40
348	20240116	151400	175076055	967	967	967	967	40
349	20240116	151300	175037375	967	967	967	967	52
350	20240116	151200	174987091	967	967	967	967	43
351	20240116	151100	174945510	967	967	967	967	10
352	20240116	151000	174935840	966	966	966	966	0
353	20240116	150900	174935840	966	966	966	966	0
354	20240116	150800	174935840	966	966	966	966	0
355	20240116	150700	174935840	966	966	966	966	0
356	20240116	150600	174935840	966	966	966	966	0
357	20240116	150500	174935840	966	966	966	966	0
358	20240116	150400	174935840	966	966	966	966	0
359	20240116	150300	174935840	966	966	966	966	3332
360	20240116	150200	171717128	966	966	966	966	517
361	20240116	150100	171217706	966	966	966	966	0
362	20240116	150000	171217706	966	966	966	966	0
363	20240116	145900	171217706	966	968	968	966	1380
364	20240116	145800	169884622	968	968	968	968	0
365	20240116	145700	169884622	968	968	968	968	500
366	20240116	145600	169400622	967	967	967	967	399
367	20240116	145500	169014789	967	967	967	967	40
368	20240116	145400	168976109	967	967	967	967	0
369	20240116	145300	168976109	967	967	967	967	800
370	20240116	145200	168202509	967	967	967	967	199
371	20240116	145100	168010076	967	967	967	967	1
372	20240116	145000	168009109	967	967	967	967	3
373	20240116	144900	168006208	967	967	967	967	1
374	20240116	144800	168005241	967	967	967	967	0
375	20240116	144700	168005241	967	967	967	967	3261
376	20240116	144600	164851854	966	967	967	966	4
377	20240116	144500	164847987	966	966	966	966	0
378	20240116	144400	164847987	966	966	966	966	100
379	20240116	144300	164751387	966	967	967	966	182
380	20240116	144200	164575405	966	966	966	966	2768
381	20240116	144100	161901517	966	967	967	966	8
382	20240116	144000	161893785	966	967	967	966	24
383	20240116	143900	161870585	966	966	967	966	536
384	20240116	143800	161352283	967	967	967	966	181
385	20240116	143700	161177263	966	966	967	966	9
386	20240116	143600	161168564	967	967	967	966	7
387	20240116	143500	161161798	966	967	967	966	112
388	20240116	143400	161053496	967	967	967	967	0
389	20240116	143300	161053496	967	967	967	967	1
390	20240116	143200	161052529	967	967	967	967	155
391	20240116	143100	160902644	968	968	968	968	0
392	20240116	143000	160902644	968	968	968	968	1
393	20240116	142900	160901676	967	967	967	967	0
394	20240116	142800	160901676	967	968	968	967	303
395	20240116	142700	160608376	967	967	967	967	251
396	20240116	142600	160365659	968	968	968	968	10
397	20240116	142500	160355979	967	967	967	967	14
398	20240116	142400	160342441	967	967	967	967	0
399	20240116	142300	160342441	967	967	967	967	1
400	20240116	142200	160341474	967	967	967	967	72
401	20240116	142100	160271850	967	967	967	967	80
402	20240116	142000	160194490	966	967	967	966	912
403	20240116	141900	159313436	967	967	967	967	0
404	20240116	141800	159313436	967	968	968	967	105
405	20240116	141700	159211893	968	968	968	968	1
406	20240116	141600	159210925	969	969	969	969	0
407	20240116	141500	159210925	969	969	969	968	511
408	20240116	141400	158716066	968	969	969	968	120
409	20240116	141300	158599885	969	968	969	968	471
410	20240116	141200	158143937	968	968	968	968	0
411	20240116	141100	158143937	968	968	968	968	0
412	20240116	141000	158143937	968	968	968	968	100
413	20240116	140900	158047137	969	968	969	968	27
414	20240116	140800	158020986	968	968	968	968	1
415	20240116	140700	158020018	968	968	968	968	30
416	20240116	140600	157990978	968	966	968	966	5437
417	20240116	140500	152730836	966	966	966	966	10
418	20240116	140400	152721176	966	966	966	966	158
419	20240116	140300	152568548	966	966	966	966	5
420	20240116	140200	152563718	966	966	966	966	502
421	20240116	140100	152078786	966	968	968	966	823
422	20240116	140000	151283168	968	968	968	968	0
423	20240116	135900	151283168	968	967	968	967	105
424	20240116	135800	151181628	967	966	967	966	265
425	20240116	135700	150925473	967	966	967	966	2250
426	20240116	135600	148751473	966	966	966	966	1702
427	20240116	135500	147107341	965	965	965	965	705
428	20240116	135400	146427016	966	966	966	966	10
429	20240116	135300	146417356	966	966	966	966	49
430	20240116	135200	146370022	966	966	966	966	2000
431	20240116	135100	144438022	966	966	966	966	631
432	20240116	135000	143828476	966	966	966	966	162
433	20240116	134900	143671984	966	965	967	965	159
434	20240116	134800	143518386	967	966	967	965	370
435	20240116	134700	143161196	966	967	967	966	500
436	20240116	134600	142677996	966	966	966	966	305
437	20240116	134500	142383366	966	967	967	966	3662
438	20240116	134400	138845212	966	966	966	966	3000
439	20240116	134300	135947212	967	967	967	967	0
440	20240116	134200	135947212	967	966	967	966	707
441	20240116	134100	135264189	966	966	966	966	354
442	20240116	134000	134922225	966	966	966	966	105
443	20240116	133900	134820795	966	968	968	966	12595
444	20240116	133800	122649606	968	967	968	967	6
445	20240116	133700	122643803	968	968	968	968	8
446	20240116	133600	122636059	968	968	968	968	100
447	20240116	133500	122539259	968	969	969	968	4101
448	20240116	133400	118568680	969	969	969	969	700
449	20240116	133300	117890380	969	969	969	969	0
450	20240116	133200	117890380	969	969	969	969	0
451	20240116	133100	117890380	969	969	969	969	2918
452	20240116	133000	115062838	970	970	970	970	10
453	20240116	132900	115053138	969	971	971	969	29
454	20240116	132800	115025009	970	971	971	970	1879
455	20240116	132700	113202327	971	971	971	971	0
456	20240116	132600	113202327	971	971	971	971	10
457	20240116	132500	113192617	971	971	971	971	0
458	20240116	132400	113192617	971	971	971	971	0
459	20240116	132300	113192617	971	971	971	971	1013
460	20240116	132200	112208994	970	970	970	970	55
461	20240116	132100	112155644	970	970	970	970	1023
462	20240116	132000	111163334	970	970	970	970	113
463	20240116	131900	111053724	970	970	970	970	51
464	20240116	131800	111004254	970	970	970	970	0
465	20240116	131700	111004254	970	970	970	970	0
466	20240116	131600	111004254	970	970	970	970	0
467	20240116	131500	111004254	970	970	970	970	10
468	20240116	131400	110994554	970	970	970	970	30
469	20240116	131300	110965454	972	970	972	970	3
470	20240116	131200	110962540	970	970	970	970	1100
471	20240116	131100	109895540	970	970	970	970	62
472	20240116	131000	109835400	970	970	970	970	35
473	20240116	130900	109801450	970	970	970	970	0
474	20240116	130800	109801450	970	970	970	970	6
475	20240116	130700	109795630	970	970	970	970	151
476	20240116	130600	109649160	970	970	970	970	11
477	20240116	130500	109638490	970	970	970	970	0
478	20240116	130400	109638490	970	970	970	970	21
479	20240116	130300	109618120	970	970	970	970	0
480	20240116	130200	109618120	970	970	970	970	11
481	20240116	130100	109607450	969	969	969	969	0
482	20240116	130000	109607450	969	969	969	969	0
483	20240116	125900	109607450	969	969	969	969	0
484	20240116	125800	109607450	969	969	969	969	0
485	20240116	125700	109607450	969	970	970	969	94
486	20240116	125600	109516314	970	970	970	970	0
487	20240116	125500	109516314	970	970	970	970	54
488	20240116	125400	109463934	970	970	970	970	1
489	20240116	125300	109462964	970	970	970	970	0
490	20240116	125200	109462964	970	970	970	970	0
491	20240116	125100	109462964	970	970	970	970	69
492	20240116	125000	109396034	970	970	970	970	0
493	20240116	124900	109396034	970	970	970	970	21
494	20240116	124800	109375664	970	970	970	970	60
495	20240116	124700	109317464	969	969	969	969	0
496	20240116	124600	109317464	969	969	969	969	522
497	20240116	124500	108811646	969	969	969	969	1
498	20240116	124400	108810677	970	970	970	970	100
499	20240116	124300	108713677	971	971	971	971	0
500	20240116	124200	108713677	971	969	971	969	96
501	20240116	124100	108620645	971	971	971	971	1
502	20240116	124000	108619674	969	969	969	969	171
503	20240116	123900	108453975	969	969	969	969	601
504	20240116	123800	107871606	969	970	970	969	2454
505	20240116	123700	105493669	970	970	970	970	617
506	20240116	123600	104895179	970	970	970	970	0
507	20240116	123500	104895179	970	973	973	970	1003
508	20240116	123400	103922184	973	973	973	973	0
509	20240116	123300	103922184	973	972	973	972	37
510	20240116	123200	103886219	971	971	971	971	220
511	20240116	123100	103672599	971	971	971	971	426
512	20240116	123000	103258953	971	971	971	971	0
513	20240116	122900	103258953	971	971	971	971	15
514	20240116	122800	103244388	971	971	971	971	20
515	20240116	122700	103224968	970	970	970	970	341
516	20240116	122600	102894198	970	970	970	970	30
517	20240116	122500	102865098	969	971	971	969	1820
518	20240116	122400	101099510	971	971	971	971	0
519	20240116	122300	101099510	971	971	971	971	2000
520	20240116	122200	99157510	971	971	971	971	0
521	20240116	122100	99157510	971	971	971	971	0
522	20240116	122000	99157510	971	971	971	971	0
523	20240116	121900	99157510	971	971	971	971	500
524	20240116	121800	98672010	971	971	971	971	134
525	20240116	121700	98541896	971	971	971	971	700
526	20240116	121600	97862196	971	971	971	971	0
527	20240116	121500	97862196	971	971	971	971	0
528	20240116	121400	97862196	971	972	972	971	1102
529	20240116	121300	96792152	972	972	972	972	0
530	20240116	121200	96792152	972	972	972	972	0
531	20240116	121100	96792152	972	972	972	972	12
532	20240116	121000	96780488	972	972	972	972	0
533	20240116	120900	96780488	972	972	972	972	0
534	20240116	120800	96780488	972	972	972	972	0
535	20240116	120700	96780488	972	972	972	972	0
536	20240116	120600	96780488	972	972	972	972	0
537	20240116	120500	96780488	972	972	972	972	170
538	20240116	120400	96615248	974	974	974	974	0
539	20240116	120300	96615248	974	974	974	974	0
540	20240116	120200	96615248	974	974	974	974	2
541	20240116	120100	96613300	973	973	973	973	55
542	20240116	120000	96559785	972	972	972	972	1
543	20240116	115900	96558813	971	971	971	971	62
544	20240116	115800	96498611	972	972	972	972	0
545	20240116	115700	96498611	972	972	972	972	0
546	20240116	115600	96498611	972	972	972	972	0
547	20240116	115500	96498611	972	972	972	972	10
548	20240116	115400	96488891	972	972	972	972	128
549	20240116	115300	96364475	972	972	972	972	0
550	20240116	115200	96364475	972	972	972	972	0
551	20240116	115100	96364475	972	972	972	972	0
552	20240116	115000	96364475	972	972	972	972	0
553	20240116	114900	96364475	972	972	972	972	0
554	20240116	114800	96364475	972	972	972	972	80
555	20240116	114700	96286715	972	972	972	972	0
556	20240116	114600	96286715	972	973	973	972	1277
557	20240116	114500	95045466	973	973	973	973	0
558	20240116	114400	95045466	973	972	973	972	9
559	20240116	114300	95036713	972	972	972	972	0
560	20240116	114200	95036713	972	972	972	972	0
561	20240116	114100	95036713	972	972	972	972	1
562	20240116	114000	95035741	973	973	973	973	1
563	20240116	113900	95034768	973	973	973	973	614
564	20240116	113800	94437346	973	973	973	973	5
565	20240116	113700	94432481	973	973	973	973	1
566	20240116	113600	94431508	974	974	974	974	0
567	20240116	113500	94431508	974	974	974	974	0
568	20240116	113400	94431508	974	974	974	974	20
569	20240116	113300	94412028	974	974	974	974	2
570	20240116	113200	94410080	974	974	974	974	0
571	20240116	113100	94410080	974	974	974	974	0
572	20240116	113000	94410080	974	974	974	974	1
573	20240116	112900	94409106	974	974	974	974	201
574	20240116	112800	94213332	974	974	974	974	0
575	20240116	112700	94213332	974	974	974	974	11
576	20240116	112600	94202618	974	974	974	974	165
577	20240116	112500	94041908	974	974	974	974	0
578	20240116	112400	94041908	974	974	974	974	345
579	20240116	112300	93705878	973	973	973	973	38
580	20240116	112200	93668904	973	973	973	973	0
581	20240116	112100	93668904	973	973	973	973	116
582	20240116	112000	93556036	973	973	973	973	0
583	20240116	111900	93556036	973	972	973	972	299
584	20240116	111800	93265403	973	973	973	973	41
585	20240116	111700	93225510	972	972	972	972	0
586	20240116	111600	93225510	972	972	972	972	461
587	20240116	111500	92777418	973	973	973	973	1
588	20240116	111400	92776445	971	971	971	971	0
589	20240116	111300	92776445	971	971	971	971	0
590	20240116	111200	92776445	971	971	971	971	0
591	20240116	111100	92776445	971	971	971	971	0
592	20240116	111000	92776445	971	971	971	971	0
593	20240116	110900	92776445	971	971	971	971	0
594	20240116	110800	92776445	971	971	971	971	500
595	20240116	110700	92290945	971	973	973	971	2216
596	20240116	110600	90139009	973	973	973	973	54
597	20240116	110500	90086467	971	971	971	971	0
598	20240116	110400	90086467	971	971	971	971	150
599	20240116	110300	89940817	971	971	971	971	0
600	20240116	110200	89940817	971	971	971	971	0
601	20240116	110100	89940817	971	972	972	971	53
602	20240116	110000	89889317	973	973	973	973	0
603	20240116	105900	89889317	973	973	973	973	133
604	20240116	105800	89759908	973	972	973	972	194
605	20240116	105700	89571240	972	972	972	972	406
606	20240116	105600	89176608	972	973	973	972	2125
607	20240116	105500	87111100	973	973	973	973	212
608	20240116	105400	86904824	972	972	972	972	180
609	20240116	105300	86729864	972	972	972	972	110
610	20240116	105200	86622944	972	972	972	972	2
611	20240116	105100	86621000	971	971	971	971	7
612	20240116	105000	86614203	972	972	972	972	1
613	20240116	104900	86613231	972	972	972	972	8
614	20240116	104800	86605455	972	971	972	971	637
615	20240116	104700	85986909	972	972	972	972	0
616	20240116	104600	85986909	972	972	972	972	0
617	20240116	104500	85986909	972	972	972	972	0
618	20240116	104400	85986909	972	972	972	972	1
619	20240116	104300	85985937	971	971	971	971	89
620	20240116	104200	85899518	971	972	972	971	53
621	20240116	104100	85848013	972	972	972	972	1
622	20240116	104000	85847041	972	972	972	972	4
623	20240116	103900	85843153	972	972	972	972	5
624	20240116	103800	85838293	972	972	972	972	15
625	20240116	103700	85823713	970	970	970	970	0
626	20240116	103600	85823713	970	972	972	970	3
627	20240116	103500	85820799	970	972	972	966	4409
628	20240116	103400	81541485	973	973	973	973	0
629	20240116	103300	81541485	973	973	973	973	50
630	20240116	103200	81492835	973	973	973	973	0
631	20240116	103100	81492835	973	967	973	966	10000
632	20240116	103000	71825585	966	966	967	966	301
633	20240116	102900	71534619	972	968	972	966	5000
634	20240116	102800	66695188	968	969	969	968	400
635	20240116	102700	66307987	968	968	968	968	0
636	20240116	102600	66307987	968	970	970	968	6
637	20240116	102500	66302169	971	971	971	971	8
638	20240116	102400	66294401	971	968	971	967	401
639	20240116	102300	65906530	967	971	971	967	645
640	20240116	102200	65281764	971	971	971	971	817
641	20240116	102100	64488457	971	971	971	971	1
642	20240116	102000	64487486	971	971	971	971	7
643	20240116	101900	64480689	969	969	969	969	0
644	20240116	101800	64480689	969	969	969	969	0
645	20240116	101700	64480689	969	969	969	969	0
646	20240116	101600	64480689	969	969	969	969	8
647	20240116	101500	64472937	971	971	971	971	2
648	20240116	101400	64470995	972	972	972	972	10
649	20240116	101300	64461275	972	972	972	972	13
650	20240116	101200	64448639	968	973	973	966	413
651	20240116	101100	64049558	973	972	973	972	10
652	20240116	101000	64039829	973	973	973	973	1
653	20240116	100900	64038856	974	974	974	974	0
654	20240116	100800	64038856	974	974	974	974	0
655	20240116	100700	64038856	974	971	974	965	5658
656	20240116	100600	58568653	968	968	971	967	1383
657	20240116	100500	57230031	969	974	975	969	2095
658	20240116	100400	55197802	972	972	972	972	0
659	20240116	100300	55197802	972	971	972	971	452
660	20240116	100200	54758909	970	970	971	969	4036
661	20240116	100100	50844025	971	971	972	971	2060
662	20240116	100000	48843654	971	971	971	971	234
663	20240116	095900	48616440	973	972	973	971	1427
664	20240116	095800	47230574	972	976	976	972	12371
665	20240116	095700	35180967	976	976	976	976	2581
666	20240116	095600	32661911	977	977	977	977	0
667	20240116	095500	32661911	977	978	978	977	2315
668	20240116	095400	30400146	977	977	977	977	0
669	20240116	095300	30400146	977	978	978	977	2072
670	20240116	095200	28375702	978	977	978	977	1020
671	20240116	095100	27379142	977	977	977	977	997
672	20240116	095000	26405073	978	980	980	978	1007
673	20240116	094900	25420223	980	980	980	980	0
674	20240116	094800	25420223	980	979	980	979	101
675	20240116	094700	25321343	978	979	979	978	5210
676	20240116	094600	20224970	980	980	980	980	150
677	20240116	094500	20077970	979	979	979	979	2420
678	20240116	094400	17708790	980	981	981	980	414
679	20240116	094300	17302970	982	981	982	981	654
680	20240116	094200	16660846	982	981	983	981	1364
681	20240116	094100	15320602	982	982	982	982	0
682	20240116	094000	15320602	982	982	982	982	11
683	20240116	093900	15309800	982	982	982	982	28
684	20240116	093800	15282304	981	982	982	981	142
685	20240116	093700	15142871	982	982	982	982	6
686	20240116	093600	15136979	980	981	981	980	968
687	20240116	093500	14188238	982	982	982	982	0
688	20240116	093400	14188238	982	983	983	982	112
689	20240116	093300	14078243	983	983	983	983	0
690	20240116	093200	14078243	983	983	983	983	0
691	20240116	093100	14078243	983	983	983	983	0
692	20240116	093000	14078243	983	983	983	983	100
693	20240116	092900	13979943	983	983	983	983	80
694	20240116	092800	13901303	983	983	983	983	10
695	20240116	092700	13891473	980	980	980	980	505
696	20240116	092600	13396573	980	980	980	980	840
697	20240116	092500	12573373	980	980	980	980	0
698	20240116	092400	12573373	980	980	980	980	201
699	20240116	092300	12376393	978	978	978	978	0
700	20240116	092200	12376393	978	979	979	978	100
701	20240116	092100	12278588	978	978	978	978	0
702	20240116	092000	12278588	978	985	985	978	4810
703	20240116	091900	7563244	985	984	985	984	991
704	20240116	091800	6587370	984	985	985	984	1169
705	20240116	091700	5436144	985	985	985	985	4
706	20240116	091600	5432204	984	984	984	984	202
707	20240116	091500	5233436	984	985	985	984	117
708	20240116	091400	5118256	985	985	985	985	1
709	20240116	091300	5117271	985	985	985	985	0
710	20240116	091200	5117271	985	985	985	985	12
711	20240116	091100	5105451	985	985	985	985	101
712	20240116	091000	5005966	984	984	984	984	2541
713	20240116	090900	2505622	984	984	984	984	0
714	20240116	090800	2505622	984	984	984	984	2
715	20240116	090700	2503654	983	983	983	983	0
716	20240116	090600	2503654	983	983	983	983	1
717	20240116	090500	2502671	983	983	983	983	55
718	20240116	090400	2448606	983	983	983	983	100
719	20240116	090300	2350306	978	978	978	978	6
720	20240116	090200	2344438	977	980	980	977	1878
721	20240116	090100	508222	980	980	980	980	30
722	20240116	090000	478822	985	983	985	981	487