KissMeData/033830/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	191700	126891804	990	990	990	990	1471
3	20240111	191600	126891804	990	990	990	990	0
4	20240111	191500	126891804	990	990	990	990	0
5	20240111	191400	126891804	990	990	990	990	0
6	20240111	191300	126891804	990	990	990	990	0
7	20240111	191200	126891804	990	990	990	990	0
8	20240111	191100	126891804	990	990	990	990	0
9	20240111	191000	126891804	990	990	990	990	0
10	20240111	190900	126891804	990	990	990	990	0
11	20240111	190800	126891804	990	990	990	990	0
12	20240111	190700	126891804	990	990	990	990	0
13	20240111	190600	126891804	990	990	990	990	0
14	20240111	190500	126891804	990	990	990	990	0
15	20240111	190400	126891804	990	990	990	990	0
16	20240111	190300	126891804	990	990	990	990	0
17	20240111	190200	126891804	990	990	990	990	0
18	20240111	190100	126891804	990	990	990	990	0
19	20240111	190000	126891804	990	990	990	990	0
20	20240111	185900	126891804	990	990	990	990	0
21	20240111	185800	126891804	990	990	990	990	0
22	20240111	185700	126891804	990	990	990	990	0
23	20240111	185600	126891804	990	990	990	990	0
24	20240111	185500	126891804	990	990	990	990	0
25	20240111	185400	126891804	990	990	990	990	0
26	20240111	185300	126891804	990	990	990	990	0
27	20240111	185200	126891804	990	990	990	990	0
28	20240111	185100	126891804	990	990	990	990	0
29	20240111	185000	126891804	990	990	990	990	0
30	20240111	184900	126891804	990	990	990	990	0
31	20240111	184800	126891804	990	990	990	990	0
32	20240111	184700	126891804	990	990	990	990	1471
33	20240111	184600	126891804	990	990	990	990	0
34	20240111	184500	126891804	990	990	990	990	0
35	20240111	184400	126891804	990	990	990	990	0
36	20240111	184300	126891804	990	990	990	990	0
37	20240111	184200	126891804	990	990	990	990	0
38	20240111	184100	126891804	990	990	990	990	0
39	20240111	184000	126891804	990	990	990	990	0
40	20240111	183900	126891804	990	990	990	990	0
41	20240111	183800	126891804	990	990	990	990	0
42	20240111	183700	126891804	990	990	990	990	0
43	20240111	183600	126891804	990	990	990	990	0
44	20240111	183500	126891804	990	990	990	990	0
45	20240111	183400	126891804	990	990	990	990	0
46	20240111	183300	126891804	990	990	990	990	0
47	20240111	183200	126891804	990	990	990	990	0
48	20240111	183100	126891804	990	990	990	990	0
49	20240111	183000	126891804	990	990	990	990	0
50	20240111	182900	126891804	990	990	990	990	0
51	20240111	182800	126891804	990	990	990	990	0
52	20240111	182700	126891804	990	990	990	990	0
53	20240111	182600	126891804	990	990	990	990	0
54	20240111	182500	126891804	990	990	990	990	0
55	20240111	182400	126891804	990	990	990	990	0
56	20240111	182300	126891804	990	990	990	990	0
57	20240111	182200	126891804	990	990	990	990	0
58	20240111	182100	126891804	990	990	990	990	0
59	20240111	182000	126891804	990	990	990	990	0
60	20240111	181900	126891804	990	990	990	990	0
61	20240111	181800	126891804	990	990	990	990	0
62	20240111	181700	126891804	990	990	990	990	1471
63	20240111	181600	126891804	990	990	990	990	0
64	20240111	181500	126891804	990	990	990	990	0
65	20240111	181400	126891804	990	990	990	990	0
66	20240111	181300	126891804	990	990	990	990	0
67	20240111	181200	126891804	990	990	990	990	0
68	20240111	181100	126891804	990	990	990	990	0
69	20240111	181000	126891804	990	990	990	990	0
70	20240111	180900	126891804	990	990	990	990	0
71	20240111	180800	126891804	990	990	990	990	0
72	20240111	180700	126891804	990	990	990	990	0
73	20240111	180600	126891804	990	990	990	990	0
74	20240111	180500	126891804	990	990	990	990	0
75	20240111	180400	126891804	990	990	990	990	0
76	20240111	180300	126891804	990	990	990	990	0
77	20240111	180200	126891804	990	990	990	990	0
78	20240111	180100	126891804	990	990	990	990	0
79	20240111	180000	126891804	990	990	990	990	0
80	20240111	175900	126891804	990	990	990	990	0
81	20240111	175800	126891804	990	990	990	990	0
82	20240111	175700	126891804	990	990	990	990	0
83	20240111	175600	126891804	990	990	990	990	0
84	20240111	175500	126891804	990	990	990	990	0
85	20240111	175400	126891804	990	990	990	990	0
86	20240111	175300	126891804	990	990	990	990	0
87	20240111	175200	126891804	990	990	990	990	0
88	20240111	175100	126891804	990	990	990	990	0
89	20240111	175000	126891804	990	990	990	990	0
90	20240111	174900	126891804	990	990	990	990	0
91	20240111	174800	126891804	990	990	990	990	0
92	20240111	174700	126891804	990	990	990	990	1471
93	20240111	174600	126891804	990	990	990	990	0
94	20240111	174500	126891804	990	990	990	990	0
95	20240111	174400	126891804	990	990	990	990	0
96	20240111	174300	126891804	990	990	990	990	0
97	20240111	174200	126891804	990	990	990	990	0
98	20240111	174100	126891804	990	990	990	990	0
99	20240111	174000	126891804	990	990	990	990	0
100	20240111	173900	126891804	990	990	990	990	0
101	20240111	173800	126891804	990	990	990	990	0
102	20240111	173700	126891804	990	990	990	990	0
103	20240111	173600	126891804	990	990	990	990	0
104	20240111	173500	126891804	990	990	990	990	0
105	20240111	173400	126891804	990	990	990	990	0
106	20240111	173300	126891804	990	990	990	990	0
107	20240111	173200	126891804	990	990	990	990	0
108	20240111	173100	126891804	990	990	990	990	0
109	20240111	173000	126891804	990	990	990	990	0
110	20240111	172900	126891804	990	990	990	990	0
111	20240111	172800	126891804	990	990	990	990	0
112	20240111	172700	126891804	990	990	990	990	0
113	20240111	172600	126891804	990	990	990	990	0
114	20240111	172500	126891804	990	990	990	990	0
115	20240111	172400	126891804	990	990	990	990	0
116	20240111	172300	126891804	990	990	990	990	0
117	20240111	172200	126891804	990	990	990	990	0
118	20240111	172100	126891804	990	990	990	990	0
119	20240111	172000	126891804	990	990	990	990	0
120	20240111	171900	126891804	990	990	990	990	0
121	20240111	171800	126891804	990	990	990	990	0
122	20240111	171700	126891804	990	990	990	990	1471
123	20240111	171600	126891804	990	990	990	990	0
124	20240111	171500	126891804	990	990	990	990	0
125	20240111	171400	126891804	990	990	990	990	0
126	20240111	171300	126891804	990	990	990	990	0
127	20240111	171200	126891804	990	990	990	990	0
128	20240111	171100	126891804	990	990	990	990	0
129	20240111	171000	126891804	990	990	990	990	0
130	20240111	170900	126891804	990	990	990	990	0
131	20240111	170800	126891804	990	990	990	990	0
132	20240111	170700	126891804	990	990	990	990	0
133	20240111	170600	126891804	990	990	990	990	0
134	20240111	170500	126891804	990	990	990	990	0
135	20240111	170400	126891804	990	990	990	990	0
136	20240111	170300	126891804	990	990	990	990	0
137	20240111	170200	126891804	990	990	990	990	0
138	20240111	170100	126891804	990	990	990	990	0
139	20240111	170000	126891804	990	990	990	990	0
140	20240111	165900	126891804	990	990	990	990	0
141	20240111	165800	126891804	990	990	990	990	0
142	20240111	165700	126891804	990	990	990	990	0
143	20240111	165600	126891804	990	990	990	990	0
144	20240111	165500	126891804	990	990	990	990	0
145	20240111	165400	126891804	990	990	990	990	0
146	20240111	165300	126891804	990	990	990	990	0
147	20240111	165200	126891804	990	990	990	990	0
148	20240111	165100	126891804	990	990	990	990	0
149	20240111	165000	126891804	990	990	990	990	0
150	20240111	164900	126891804	990	990	990	990	0
151	20240111	164800	126891804	990	990	990	990	0
152	20240111	164700	126891804	990	990	990	990	1471
153	20240111	164600	126891804	990	990	990	990	0
154	20240111	164500	126891804	990	990	990	990	0
155	20240111	164400	126891804	990	990	990	990	0
156	20240111	164300	126891804	990	990	990	990	0
157	20240111	164200	126891804	990	990	990	990	0
158	20240111	164100	126891804	990	990	990	990	0
159	20240111	164000	126891804	990	990	990	990	0
160	20240111	163900	126891804	990	990	990	990	0
161	20240111	163800	126891804	990	990	990	990	0
162	20240111	163700	126891804	990	990	990	990	0
163	20240111	163600	126891804	990	990	990	990	0
164	20240111	163500	126891804	990	990	990	990	0
165	20240111	163400	126891804	990	990	990	990	0
166	20240111	163300	126891804	990	990	990	990	0
167	20240111	163200	126891804	990	990	990	990	0
168	20240111	163100	126891804	990	990	990	990	0
169	20240111	163000	126891804	990	990	990	990	0
170	20240111	162900	126891804	990	990	990	990	0
171	20240111	162800	126891804	990	990	990	990	0
172	20240111	162700	126891804	990	990	990	990	0
173	20240111	162600	126891804	990	990	990	990	0
174	20240111	162500	126891804	990	990	990	990	0
175	20240111	162400	126891804	990	990	990	990	0
176	20240111	162300	126891804	990	990	990	990	0
177	20240111	162200	126891804	990	990	990	990	0
178	20240111	162100	126891804	990	990	990	990	0
179	20240111	162000	126891804	990	990	990	990	0
180	20240111	161900	126891804	990	990	990	990	0
181	20240111	161800	126891804	990	990	990	990	0
182	20240111	161700	126891804	990	990	990	990	1471
183	20240111	161600	126891804	990	990	990	990	0
184	20240111	161500	126891804	990	990	990	990	0
185	20240111	161400	126891804	990	990	990	990	0
186	20240111	161300	126891804	990	990	990	990	0
187	20240111	161200	126891804	990	990	990	990	0
188	20240111	161100	126891804	990	990	990	990	0
189	20240111	161000	126891804	990	990	990	990	0
190	20240111	160900	126891804	990	990	990	990	0
191	20240111	160800	126891804	990	990	990	990	0
192	20240111	160700	126891804	990	990	990	990	0
193	20240111	160600	126891804	990	990	990	990	0
194	20240111	160500	126891804	990	990	990	990	0
195	20240111	160400	126891804	990	990	990	990	0
196	20240111	160300	126891804	990	990	990	990	0
197	20240111	160200	126891804	990	990	990	990	0
198	20240111	160100	126891804	990	990	990	990	0
199	20240111	160000	126891804	990	990	990	990	0
200	20240111	155900	126891804	990	990	990	990	0
201	20240111	155800	126891804	990	990	990	990	0
202	20240111	155700	126891804	990	990	990	990	0
203	20240111	155600	126891804	990	990	990	990	0
204	20240111	155500	126891804	990	990	990	990	0
205	20240111	155400	126891804	990	990	990	990	0
206	20240111	155300	126891804	990	990	990	990	0
207	20240111	155200	126891804	990	990	990	990	0
208	20240111	155100	126891804	990	990	990	990	0
209	20240111	155000	126891804	990	990	990	990	0
210	20240111	154900	126891804	990	990	990	990	0
211	20240111	154800	126891804	990	990	990	990	0
212	20240111	154700	126891804	990	990	990	990	1471
213	20240111	154600	126891804	990	990	990	990	0
214	20240111	154500	126891804	990	990	990	990	0
215	20240111	154400	126891804	990	990	990	990	0
216	20240111	154300	126891804	990	990	990	990	0
217	20240111	154200	126891804	990	990	990	990	0
218	20240111	154100	126891804	990	990	990	990	0
219	20240111	154000	126891804	990	990	990	990	0
220	20240111	153900	126891804	990	990	990	990	0
221	20240111	153800	126891804	990	990	990	990	0
222	20240111	153700	126891804	990	990	990	990	0
223	20240111	153600	126891804	990	990	990	990	0
224	20240111	153500	126891804	990	990	990	990	0
225	20240111	153400	126891804	990	990	990	990	0
226	20240111	153300	126891804	990	990	990	990	0
227	20240111	153200	126891804	990	990	990	990	0
228	20240111	153100	126891804	990	990	990	990	0
229	20240111	153000	126891804	990	990	990	990	1471
230	20240111	152900	125435514	994	994	994	994	0
231	20240111	152800	125435514	994	994	994	994	0
232	20240111	152700	125435514	994	994	994	994	0
233	20240111	152600	125435514	994	994	994	994	0
234	20240111	152500	125435514	994	994	994	994	0
235	20240111	152400	125435514	994	994	994	994	0
236	20240111	152300	125435514	994	994	994	994	0
237	20240111	152200	125435514	994	994	994	994	0
238	20240111	152100	125435514	994	994	994	994	0
239	20240111	152000	125435514	994	994	994	994	0
240	20240111	151900	125435514	994	994	994	994	1
241	20240111	151800	125434520	995	993	995	993	263
242	20240111	151700	125173359	994	994	994	994	178
243	20240111	151600	124996427	994	994	994	994	0
244	20240111	151500	124996427	994	994	994	994	0
245	20240111	151400	124996427	994	994	994	994	0
246	20240111	151300	124996427	994	994	994	994	0
247	20240111	151200	124996427	994	994	994	994	0
248	20240111	151100	124996427	994	994	994	994	22
249	20240111	151000	124974559	994	994	994	994	78
250	20240111	150900	124897027	993	994	994	993	24
251	20240111	150800	124873185	994	994	994	994	0
252	20240111	150700	124873185	994	994	994	994	0
253	20240111	150600	124873185	994	994	994	994	0
254	20240111	150500	124873185	994	994	994	994	13
255	20240111	150400	124860263	994	994	994	994	88
256	20240111	150300	124772791	994	994	994	994	0
257	20240111	150200	124772791	994	994	994	994	0
258	20240111	150100	124772791	994	994	994	994	0
259	20240111	150000	124772791	994	994	994	994	12
260	20240111	145900	124760863	995	993	995	993	49
261	20240111	145800	124712204	994	994	994	994	0
262	20240111	145700	124712204	994	994	994	994	0
263	20240111	145600	124712204	994	994	994	994	52
264	20240111	145500	124660516	994	994	994	994	48
265	20240111	145400	124612804	994	994	994	994	0
266	20240111	145300	124612804	994	994	994	994	0
267	20240111	145200	124612804	994	994	994	994	1
268	20240111	145100	124611810	991	991	991	991	0
269	20240111	145000	124611810	991	991	991	991	1379
270	20240111	144900	123245221	991	991	991	991	1000
271	20240111	144800	122254221	991	992	992	991	1576
272	20240111	144700	120691410	991	991	991	991	0
273	20240111	144600	120691410	991	991	991	991	0
274	20240111	144500	120691410	991	991	991	991	0
275	20240111	144400	120691410	991	991	991	991	0
276	20240111	144300	120691410	991	991	991	991	0
277	20240111	144200	120691410	991	991	991	991	300
278	20240111	144100	120394110	992	992	992	992	245
279	20240111	144000	120151070	992	994	994	992	121
280	20240111	143900	120030838	994	994	994	994	0
281	20240111	143800	120030838	994	994	994	994	0
282	20240111	143700	120030838	994	994	994	994	0
283	20240111	143600	120030838	994	994	994	994	0
284	20240111	143500	120030838	994	994	994	994	0
285	20240111	143400	120030838	994	994	994	994	0
286	20240111	143300	120030838	994	994	994	994	0
287	20240111	143200	120030838	994	994	994	994	0
288	20240111	143100	120030838	994	994	994	994	0
289	20240111	143000	120030838	994	994	994	994	0
290	20240111	142900	120030838	994	994	994	994	0
291	20240111	142800	120030838	994	994	994	994	0
292	20240111	142700	120030838	994	994	994	994	0
293	20240111	142600	120030838	994	994	994	994	0
294	20240111	142500	120030838	994	994	994	994	0
295	20240111	142400	120030838	994	994	994	994	0
296	20240111	142300	120030838	994	994	994	994	0
297	20240111	142200	120030838	994	994	994	994	0
298	20240111	142100	120030838	994	994	994	994	0
299	20240111	142000	120030838	994	994	994	994	0
300	20240111	141900	120030838	994	994	994	994	50
301	20240111	141800	119981138	994	994	994	994	0
302	20240111	141700	119981138	994	994	994	994	0
303	20240111	141600	119981138	994	994	994	994	0
304	20240111	141500	119981138	994	994	994	994	1
305	20240111	141400	119980144	996	996	996	996	0
306	20240111	141300	119980144	996	996	996	996	0
307	20240111	141200	119980144	996	996	996	996	0
308	20240111	141100	119980144	996	996	996	996	0
309	20240111	141000	119980144	996	996	996	996	0
310	20240111	140900	119980144	996	996	996	996	0
311	20240111	140800	119980144	996	996	996	996	0
312	20240111	140700	119980144	996	996	996	996	0
313	20240111	140600	119980144	996	996	996	996	0
314	20240111	140500	119980144	996	996	996	996	0
315	20240111	140400	119980144	996	996	996	996	0
316	20240111	140300	119980144	996	996	996	996	1
317	20240111	140200	119979148	996	994	996	994	2
318	20240111	140100	119977158	992	992	992	992	0
319	20240111	140000	119977158	992	992	992	992	0
320	20240111	135900	119977158	992	993	993	992	9
321	20240111	135800	119968229	994	994	994	994	0
322	20240111	135700	119968229	994	994	994	994	0
323	20240111	135600	119968229	994	994	994	994	0
324	20240111	135500	119968229	994	994	994	994	0
325	20240111	135400	119968229	994	994	994	994	0
326	20240111	135300	119968229	994	994	994	994	0
327	20240111	135200	119968229	994	994	994	994	359
328	20240111	135100	119611383	994	994	994	994	0
329	20240111	135000	119611383	994	994	994	994	0
330	20240111	134900	119611383	994	994	994	994	0
331	20240111	134800	119611383	994	994	994	994	5
332	20240111	134700	119606413	994	994	994	994	1
333	20240111	134600	119605419	991	991	991	991	0
334	20240111	134500	119605419	991	993	993	991	11000
335	20240111	134400	108695294	993	993	993	993	0
336	20240111	134300	108695294	993	993	993	993	0
337	20240111	134200	108695294	993	993	993	993	8
338	20240111	134100	108687350	993	993	993	993	0
339	20240111	134000	108687350	993	993	993	993	0
340	20240111	133900	108687350	993	993	993	993	1007
341	20240111	133800	107687399	993	993	993	993	0
342	20240111	133700	107687399	993	993	993	993	15
343	20240111	133600	107672504	993	993	993	993	8
344	20240111	133500	107664560	993	993	993	993	0
345	20240111	133400	107664560	993	993	993	993	0
346	20240111	133300	107664560	993	993	993	993	0
347	20240111	133200	107664560	993	993	993	993	302
348	20240111	133100	107364674	994	994	994	994	0
349	20240111	133000	107364674	994	994	994	994	0
350	20240111	132900	107364674	994	994	994	994	0
351	20240111	132800	107364674	994	994	994	994	618
352	20240111	132700	106750382	994	994	994	994	0
353	20240111	132600	106750382	994	994	994	994	0
354	20240111	132500	106750382	994	994	994	994	0
355	20240111	132400	106750382	994	994	994	994	1
356	20240111	132300	106749388	992	992	992	992	0
357	20240111	132200	106749388	992	992	992	992	0
358	20240111	132100	106749388	992	992	992	992	0
359	20240111	132000	106749388	992	992	992	992	0
360	20240111	131900	106749388	992	992	992	992	0
361	20240111	131800	106749388	992	992	992	992	0
362	20240111	131700	106749388	992	992	992	992	0
363	20240111	131600	106749388	992	992	992	992	0
364	20240111	131500	106749388	992	992	992	992	0
365	20240111	131400	106749388	992	992	992	992	0
366	20240111	131300	106749388	992	992	992	992	0
367	20240111	131200	106749388	992	992	992	992	9000
368	20240111	131100	97821388	992	992	992	992	0
369	20240111	131000	97821388	992	992	992	992	2710
370	20240111	130900	95133068	993	994	994	993	1235
371	20240111	130800	93906613	994	994	994	994	0
372	20240111	130700	93906613	994	994	994	994	56
373	20240111	130600	93850949	994	994	994	994	6
374	20240111	130500	93844985	994	994	994	994	0
375	20240111	130400	93844985	994	994	994	994	0
376	20240111	130300	93844985	994	994	994	994	200
377	20240111	130200	93646185	994	994	994	994	100
378	20240111	130100	93546785	993	993	993	993	0
379	20240111	130000	93546785	993	993	993	993	0
380	20240111	125900	93546785	993	993	993	993	0
381	20240111	125800	93546785	993	993	993	993	0
382	20240111	125700	93546785	993	993	993	993	1
383	20240111	125600	93545792	993	994	994	993	907
384	20240111	125500	92645140	993	993	993	993	0
385	20240111	125400	92645140	993	993	993	993	14296
386	20240111	125300	78449212	994	994	994	994	10
387	20240111	125200	78439272	994	994	994	994	0
388	20240111	125100	78439272	994	994	994	994	0
389	20240111	125000	78439272	994	994	994	994	0
390	20240111	124900	78439272	994	994	994	994	0
391	20240111	124800	78439272	994	994	994	994	0
392	20240111	124700	78439272	994	994	994	994	5
393	20240111	124600	78434302	992	992	992	992	0
394	20240111	124500	78434302	992	992	992	992	0
395	20240111	124400	78434302	992	992	992	992	0
396	20240111	124300	78434302	992	992	992	992	0
397	20240111	124200	78434302	992	992	992	992	0
398	20240111	124100	78434302	992	992	992	992	0
399	20240111	124000	78434302	992	992	992	992	0
400	20240111	123900	78434302	992	992	992	992	0
401	20240111	123800	78434302	992	992	992	992	0
402	20240111	123700	78434302	992	992	992	992	0
403	20240111	123600	78434302	992	992	992	992	0
404	20240111	123500	78434302	992	994	994	992	10000
405	20240111	123400	68512743	994	994	994	994	0
406	20240111	123300	68512743	994	994	994	994	0
407	20240111	123200	68512743	994	994	994	994	0
408	20240111	123100	68512743	994	994	994	994	0
409	20240111	123000	68512743	994	994	994	994	0
410	20240111	122900	68512743	994	994	994	994	1900
411	20240111	122800	66624143	994	994	994	994	0
412	20240111	122700	66624143	994	994	994	994	86
413	20240111	122600	66538659	994	994	994	994	0
414	20240111	122500	66538659	994	994	994	994	5
415	20240111	122400	66533689	993	993	993	993	300
416	20240111	122300	66235789	993	993	993	993	0
417	20240111	122200	66235789	993	994	994	993	2109
418	20240111	122100	64139643	994	994	994	994	0
419	20240111	122000	64139643	994	994	994	994	0
420	20240111	121900	64139643	994	994	994	994	0
421	20240111	121800	64139643	994	994	994	994	0
422	20240111	121700	64139643	994	994	994	994	0
423	20240111	121600	64139643	994	994	994	994	0
424	20240111	121500	64139643	994	994	994	994	0
425	20240111	121400	64139643	994	994	994	994	0
426	20240111	121300	64139643	994	994	994	994	0
427	20240111	121200	64139643	994	994	994	994	0
428	20240111	121100	64139643	994	994	994	994	0
429	20240111	121000	64139643	994	994	994	994	0
430	20240111	120900	64139643	994	994	994	994	0
431	20240111	120800	64139643	994	994	994	994	2016
432	20240111	120700	62135739	994	995	995	994	459
433	20240111	120600	61679492	994	994	994	994	0
434	20240111	120500	61679492	994	994	994	994	0
435	20240111	120400	61679492	994	994	994	994	0
436	20240111	120300	61679492	994	994	994	994	0
437	20240111	120200	61679492	994	994	994	994	0
438	20240111	120100	61679492	994	994	994	994	0
439	20240111	120000	61679492	994	994	994	994	0
440	20240111	115900	61679492	994	994	994	994	0
441	20240111	115800	61679492	994	994	994	994	0
442	20240111	115700	61679492	994	994	994	994	0
443	20240111	115600	61679492	994	994	994	994	0
444	20240111	115500	61679492	994	994	994	994	0
445	20240111	115400	61679492	994	994	994	994	0
446	20240111	115300	61679492	994	994	994	994	0
447	20240111	115200	61679492	994	994	994	994	0
448	20240111	115100	61679492	994	994	994	994	0
449	20240111	115000	61679492	994	994	994	994	0
450	20240111	114900	61679492	994	995	995	994	3500
451	20240111	114800	58200366	994	994	994	994	0
452	20240111	114700	58200366	994	994	994	994	0
453	20240111	114600	58200366	994	994	994	994	0
454	20240111	114500	58200366	994	994	994	994	0
455	20240111	114400	58200366	994	994	994	994	0
456	20240111	114300	58200366	994	994	994	994	0
457	20240111	114200	58200366	994	994	994	994	0
458	20240111	114100	58200366	994	994	994	994	0
459	20240111	114000	58200366	994	994	994	994	0
460	20240111	113900	58200366	994	994	994	994	0
461	20240111	113800	58200366	994	994	994	994	0
462	20240111	113700	58200366	994	994	994	994	0
463	20240111	113600	58200366	994	994	994	994	0
464	20240111	113500	58200366	994	995	995	994	342
465	20240111	113400	57860395	996	996	996	996	0
466	20240111	113300	57860395	996	996	996	996	0
467	20240111	113200	57860395	996	996	996	996	300
468	20240111	113100	57561595	996	996	996	996	0
469	20240111	113000	57561595	996	996	996	996	0
470	20240111	112900	57561595	996	996	996	996	0
471	20240111	112800	57561595	996	996	996	996	0
472	20240111	112700	57561595	996	996	996	996	0
473	20240111	112600	57561595	996	996	996	996	0
474	20240111	112500	57561595	996	996	996	996	1
475	20240111	112400	57560599	994	994	994	994	1000
476	20240111	112300	56566599	994	994	994	994	0
477	20240111	112200	56566599	994	994	994	994	0
478	20240111	112100	56566599	994	994	994	994	942
479	20240111	112000	55630251	993	993	993	993	50
480	20240111	111900	55580601	994	994	994	994	0
481	20240111	111800	55580601	994	994	994	994	0
482	20240111	111700	55580601	994	994	994	994	50
483	20240111	111600	55530901	993	993	993	993	13
484	20240111	111500	55517992	993	993	993	993	997
485	20240111	111400	54527971	994	994	994	994	0
486	20240111	111300	54527971	994	994	994	994	0
487	20240111	111200	54527971	994	994	994	994	0
488	20240111	111100	54527971	994	994	994	994	0
489	20240111	111000	54527971	994	994	994	994	0
490	20240111	110900	54527971	994	994	994	994	100
491	20240111	110800	54428571	994	994	994	994	0
492	20240111	110700	54428571	994	994	994	994	0
493	20240111	110600	54428571	994	994	994	994	101
494	20240111	110500	54328177	993	994	994	993	9552
495	20240111	110400	44834239	994	994	994	994	0
496	20240111	110300	44834239	994	994	994	994	3000
497	20240111	110200	41852239	994	994	994	994	0
498	20240111	110100	41852239	994	994	994	994	0
499	20240111	110000	41852239	994	995	995	994	98
500	20240111	105900	41754822	994	994	994	994	0
501	20240111	105800	41754822	994	994	994	994	0
502	20240111	105700	41754822	994	994	994	994	0
503	20240111	105600	41754822	994	994	994	994	0
504	20240111	105500	41754822	994	994	994	994	0
505	20240111	105400	41754822	994	994	994	994	0
506	20240111	105300	41754822	994	994	994	994	0
507	20240111	105200	41754822	994	994	994	994	0
508	20240111	105100	41754822	994	994	994	994	0
509	20240111	105000	41754822	994	994	994	994	0
510	20240111	104900	41754822	994	994	994	994	0
511	20240111	104800	41754822	994	994	994	994	0
512	20240111	104700	41754822	994	994	994	994	0
513	20240111	104600	41754822	994	994	994	994	0
514	20240111	104500	41754822	994	994	994	994	0
515	20240111	104400	41754822	994	994	994	994	0
516	20240111	104300	41754822	994	995	995	994	5000
517	20240111	104200	36784172	996	996	996	996	0
518	20240111	104100	36784172	996	996	996	996	0
519	20240111	104000	36784172	996	996	996	996	0
520	20240111	103900	36784172	996	996	996	996	0
521	20240111	103800	36784172	996	996	996	996	0
522	20240111	103700	36784172	996	996	996	996	0
523	20240111	103600	36784172	996	996	996	996	500
524	20240111	103500	36286172	996	996	996	996	0
525	20240111	103400	36286172	996	996	996	996	14
526	20240111	103300	36272228	995	995	995	995	0
527	20240111	103200	36272228	995	995	995	995	0
528	20240111	103100	36272228	995	995	995	995	15
529	20240111	103000	36257303	995	995	995	995	0
530	20240111	102900	36257303	995	995	995	995	100
531	20240111	102800	36157803	995	995	995	995	0
532	20240111	102700	36157803	995	995	995	995	0
533	20240111	102600	36157803	995	995	995	995	0
534	20240111	102500	36157803	995	995	995	995	4
535	20240111	102400	36153823	995	995	995	995	100
536	20240111	102300	36054323	995	995	995	995	50
537	20240111	102200	36004573	995	995	995	995	0
538	20240111	102100	36004573	995	995	995	995	260
539	20240111	102000	35745873	995	995	995	995	0
540	20240111	101900	35745873	995	995	995	995	51
541	20240111	101800	35695128	994	995	995	994	690
542	20240111	101700	35009178	994	994	994	994	0
543	20240111	101600	35009178	994	994	994	994	1
544	20240111	101500	35008184	995	995	995	995	0
545	20240111	101400	35008184	995	995	995	995	2
546	20240111	101300	35006194	995	995	995	995	1500
547	20240111	101200	33513694	996	996	996	996	196
548	20240111	101100	33318478	996	996	996	996	0
549	20240111	101000	33318478	996	996	996	996	0
550	20240111	100900	33318478	996	996	996	996	0
551	20240111	100800	33318478	996	996	996	996	20
552	20240111	100700	33298558	996	996	996	996	0
553	20240111	100600	33298558	996	996	996	996	0
554	20240111	100500	33298558	996	996	996	996	0
555	20240111	100400	33298558	996	996	996	996	0
556	20240111	100300	33298558	996	996	996	996	0
557	20240111	100200	33298558	996	996	996	996	1
558	20240111	100100	33297562	996	996	996	996	0
559	20240111	100000	33297562	996	996	996	996	2
560	20240111	095900	33295570	996	996	996	996	1
561	20240111	095800	33294574	996	996	996	996	0
562	20240111	095700	33294574	996	996	996	996	0
563	20240111	095600	33294574	996	996	996	996	0
564	20240111	095500	33294574	996	996	996	996	18
565	20240111	095400	33276646	996	996	996	996	0
566	20240111	095300	33276646	996	996	996	996	1
567	20240111	095200	33275650	992	992	992	992	0
568	20240111	095100	33275650	992	995	995	992	22798
569	20240111	095000	10615659	998	998	998	998	0
570	20240111	094900	10615659	998	998	998	998	100
571	20240111	094800	10515859	998	998	998	998	0
572	20240111	094700	10515859	998	998	998	998	75
573	20240111	094600	10441009	995	995	995	995	0
574	20240111	094500	10441009	995	995	995	995	0
575	20240111	094400	10441009	995	995	995	995	0
576	20240111	094300	10441009	995	995	995	995	0
577	20240111	094200	10441009	995	995	995	995	0
578	20240111	094100	10441009	995	995	995	995	0
579	20240111	094000	10441009	995	995	995	995	26
580	20240111	093900	10415139	994	994	994	994	4000
581	20240111	093800	6439139	995	995	995	995	3931
582	20240111	093700	2527794	995	995	995	995	1210
583	20240111	093600	1323844	995	995	995	995	101
584	20240111	093500	1223349	996	996	996	996	11
585	20240111	093400	1212393	998	998	998	998	0
586	20240111	093300	1212393	998	998	998	998	0
587	20240111	093200	1212393	998	998	998	998	0
588	20240111	093100	1212393	998	998	998	998	0
589	20240111	093000	1212393	998	998	998	998	1
590	20240111	092900	1211395	996	999	999	996	500
591	20240111	092800	712245	1000	1000	1000	1000	0
592	20240111	092700	712245	1000	1000	1000	1000	1
593	20240111	092600	711245	999	999	999	999	617
594	20240111	092500	94862	999	999	999	999	30
595	20240111	092400	64892	999	999	999	999	0
596	20240111	092300	64892	999	999	999	999	1
597	20240111	092200	63893	999	999	999	999	0
598	20240111	092100	63893	999	999	999	999	0
599	20240111	092000	63893	999	999	999	999	0
600	20240111	091900	63893	999	999	999	999	0
601	20240111	091800	63893	999	999	999	999	0
602	20240111	091700	63893	999	999	999	999	0
603	20240111	091600	63893	999	999	999	999	0
604	20240111	091500	63893	999	999	999	999	0
605	20240111	091400	63893	999	999	999	999	10
606	20240111	091300	53903	999	999	999	999	0
607	20240111	091200	53903	999	999	999	999	10
608	20240111	091100	43913	999	999	999	999	0
609	20240111	091000	43913	999	999	999	999	0
610	20240111	090900	43913	999	999	999	999	1
611	20240111	090800	42914	999	999	999	999	0
612	20240111	090700	42914	999	999	999	999	14
613	20240111	090600	28928	997	997	997	997	0
614	20240111	090500	28928	997	997	997	997	24
615	20240111	090400	5000	1000	1000	1000	1000	0
616	20240111	090300	5000	1000	1000	1000	1000	0
617	20240111	090200	5000	1000	1000	1000	1000	0
618	20240111	090100	5000	1000	1000	1000	1000	1
619	20240111	090000	4000	1000	1000	1000	1000	4