KissMeData/011080/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185600	35700936	922	922	922	922	630
3	20240110	185500	35700936	922	922	922	922	0
4	20240110	185400	35700936	922	922	922	922	0
5	20240110	185300	35700936	922	922	922	922	0
6	20240110	185200	35700936	922	922	922	922	0
7	20240110	185100	35700936	922	922	922	922	0
8	20240110	185000	35700936	922	922	922	922	0
9	20240110	184900	35700936	922	922	922	922	0
10	20240110	184800	35700936	922	922	922	922	0
11	20240110	184700	35700936	922	922	922	922	0
12	20240110	184600	35700936	922	922	922	922	0
13	20240110	184500	35700936	922	922	922	922	0
14	20240110	184400	35700936	922	922	922	922	0
15	20240110	184300	35700936	922	922	922	922	0
16	20240110	184200	35700936	922	922	922	922	0
17	20240110	184100	35700936	922	922	922	922	0
18	20240110	184000	35700936	922	922	922	922	0
19	20240110	183900	35700936	922	922	922	922	0
20	20240110	183800	35700936	922	922	922	922	0
21	20240110	183700	35700936	922	922	922	922	0
22	20240110	183600	35700936	922	922	922	922	0
23	20240110	183500	35700936	922	922	922	922	0
24	20240110	183400	35700936	922	922	922	922	0
25	20240110	183300	35700936	922	922	922	922	0
26	20240110	183200	35700936	922	922	922	922	0
27	20240110	183100	35700936	922	922	922	922	0
28	20240110	183000	35700936	922	922	922	922	0
29	20240110	182900	35700936	922	922	922	922	0
30	20240110	182800	35700936	922	922	922	922	0
31	20240110	182700	35700936	922	922	922	922	0
32	20240110	182600	35700936	922	922	922	922	630
33	20240110	182500	35700936	922	922	922	922	0
34	20240110	182400	35700936	922	922	922	922	0
35	20240110	182300	35700936	922	922	922	922	0
36	20240110	182200	35700936	922	922	922	922	0
37	20240110	182100	35700936	922	922	922	922	0
38	20240110	182000	35700936	922	922	922	922	0
39	20240110	181900	35700936	922	922	922	922	0
40	20240110	181800	35700936	922	922	922	922	0
41	20240110	181700	35700936	922	922	922	922	0
42	20240110	181600	35700936	922	922	922	922	0
43	20240110	181500	35700936	922	922	922	922	0
44	20240110	181400	35700936	922	922	922	922	0
45	20240110	181300	35700936	922	922	922	922	0
46	20240110	181200	35700936	922	922	922	922	0
47	20240110	181100	35700936	922	922	922	922	0
48	20240110	181000	35700936	922	922	922	922	0
49	20240110	180900	35700936	922	922	922	922	0
50	20240110	180800	35700936	922	922	922	922	0
51	20240110	180700	35700936	922	922	922	922	0
52	20240110	180600	35700936	922	922	922	922	0
53	20240110	180500	35700936	922	922	922	922	0
54	20240110	180400	35700936	922	922	922	922	0
55	20240110	180300	35700936	922	922	922	922	0
56	20240110	180200	35700936	922	922	922	922	0
57	20240110	180100	35700936	922	922	922	922	0
58	20240110	180000	35700936	922	922	922	922	0
59	20240110	175900	35700936	922	922	922	922	0
60	20240110	175800	35700936	922	922	922	922	0
61	20240110	175700	35700936	922	922	922	922	0
62	20240110	175600	35700936	922	922	922	922	630
63	20240110	175500	35700936	922	922	922	922	0
64	20240110	175400	35700936	922	922	922	922	0
65	20240110	175300	35700936	922	922	922	922	0
66	20240110	175200	35700936	922	922	922	922	0
67	20240110	175100	35700936	922	922	922	922	0
68	20240110	175000	35700936	922	922	922	922	0
69	20240110	174900	35700936	922	922	922	922	0
70	20240110	174800	35700936	922	922	922	922	0
71	20240110	174700	35700936	922	922	922	922	0
72	20240110	174600	35700936	922	922	922	922	0
73	20240110	174500	35700936	922	922	922	922	0
74	20240110	174400	35700936	922	922	922	922	0
75	20240110	174300	35700936	922	922	922	922	0
76	20240110	174200	35700936	922	922	922	922	0
77	20240110	174100	35700936	922	922	922	922	0
78	20240110	174000	35700936	922	922	922	922	0
79	20240110	173900	35700936	922	922	922	922	0
80	20240110	173800	35700936	922	922	922	922	0
81	20240110	173700	35700936	922	922	922	922	0
82	20240110	173600	35700936	922	922	922	922	0
83	20240110	173500	35700936	922	922	922	922	0
84	20240110	173400	35700936	922	922	922	922	0
85	20240110	173300	35700936	922	922	922	922	0
86	20240110	173200	35700936	922	922	922	922	0
87	20240110	173100	35700936	922	922	922	922	0
88	20240110	173000	35700936	922	922	922	922	0
89	20240110	172900	35700936	922	922	922	922	0
90	20240110	172800	35700936	922	922	922	922	0
91	20240110	172700	35700936	922	922	922	922	0
92	20240110	172600	35700936	922	922	922	922	630
93	20240110	172500	35700936	922	922	922	922	0
94	20240110	172400	35700936	922	922	922	922	0
95	20240110	172300	35700936	922	922	922	922	0
96	20240110	172200	35700936	922	922	922	922	0
97	20240110	172100	35700936	922	922	922	922	0
98	20240110	172000	35700936	922	922	922	922	0
99	20240110	171900	35700936	922	922	922	922	0
100	20240110	171800	35700936	922	922	922	922	0
101	20240110	171700	35700936	922	922	922	922	0
102	20240110	171600	35700936	922	922	922	922	0
103	20240110	171500	35700936	922	922	922	922	0
104	20240110	171400	35700936	922	922	922	922	0
105	20240110	171300	35700936	922	922	922	922	0
106	20240110	171200	35700936	922	922	922	922	0
107	20240110	171100	35700936	922	922	922	922	0
108	20240110	171000	35700936	922	922	922	922	0
109	20240110	170900	35700936	922	922	922	922	0
110	20240110	170800	35700936	922	922	922	922	0
111	20240110	170700	35700936	922	922	922	922	0
112	20240110	170600	35700936	922	922	922	922	0
113	20240110	170500	35700936	922	922	922	922	0
114	20240110	170400	35700936	922	922	922	922	0
115	20240110	170300	35700936	922	922	922	922	0
116	20240110	170200	35700936	922	922	922	922	0
117	20240110	170100	35700936	922	922	922	922	0
118	20240110	170000	35700936	922	922	922	922	0
119	20240110	165900	35700936	922	922	922	922	0
120	20240110	165800	35700936	922	922	922	922	0
121	20240110	165700	35700936	922	922	922	922	0
122	20240110	165600	35700936	922	922	922	922	630
123	20240110	165500	35700936	922	922	922	922	0
124	20240110	165400	35700936	922	922	922	922	0
125	20240110	165300	35700936	922	922	922	922	0
126	20240110	165200	35700936	922	922	922	922	0
127	20240110	165100	35700936	922	922	922	922	0
128	20240110	165000	35700936	922	922	922	922	0
129	20240110	164900	35700936	922	922	922	922	0
130	20240110	164800	35700936	922	922	922	922	0
131	20240110	164700	35700936	922	922	922	922	0
132	20240110	164600	35700936	922	922	922	922	0
133	20240110	164500	35700936	922	922	922	922	0
134	20240110	164400	35700936	922	922	922	922	0
135	20240110	164300	35700936	922	922	922	922	0
136	20240110	164200	35700936	922	922	922	922	0
137	20240110	164100	35700936	922	922	922	922	0
138	20240110	164000	35700936	922	922	922	922	0
139	20240110	163900	35700936	922	922	922	922	0
140	20240110	163800	35700936	922	922	922	922	0
141	20240110	163700	35700936	922	922	922	922	0
142	20240110	163600	35700936	922	922	922	922	0
143	20240110	163500	35700936	922	922	922	922	0
144	20240110	163400	35700936	922	922	922	922	0
145	20240110	163300	35700936	922	922	922	922	0
146	20240110	163200	35700936	922	922	922	922	0
147	20240110	163100	35700936	922	922	922	922	0
148	20240110	163000	35700936	922	922	922	922	0
149	20240110	162900	35700936	922	922	922	922	0
150	20240110	162800	35700936	922	922	922	922	0
151	20240110	162700	35700936	922	922	922	922	0
152	20240110	162600	35700936	922	922	922	922	630
153	20240110	162500	35700936	922	922	922	922	0
154	20240110	162400	35700936	922	922	922	922	0
155	20240110	162300	35700936	922	922	922	922	0
156	20240110	162200	35700936	922	922	922	922	0
157	20240110	162100	35700936	922	922	922	922	0
158	20240110	162000	35700936	922	922	922	922	0
159	20240110	161900	35700936	922	922	922	922	0
160	20240110	161800	35700936	922	922	922	922	0
161	20240110	161700	35700936	922	922	922	922	0
162	20240110	161600	35700936	922	922	922	922	0
163	20240110	161500	35700936	922	922	922	922	0
164	20240110	161400	35700936	922	922	922	922	0
165	20240110	161300	35700936	922	922	922	922	0
166	20240110	161200	35700936	922	922	922	922	0
167	20240110	161100	35700936	922	922	922	922	0
168	20240110	161000	35700936	922	922	922	922	0
169	20240110	160900	35700936	922	922	922	922	0
170	20240110	160800	35700936	922	922	922	922	0
171	20240110	160700	35700936	922	922	922	922	0
172	20240110	160600	35700936	922	922	922	922	0
173	20240110	160500	35700936	922	922	922	922	0
174	20240110	160400	35700936	922	922	922	922	0
175	20240110	160300	35700936	922	922	922	922	0
176	20240110	160200	35700936	922	922	922	922	0
177	20240110	160100	35700936	922	922	922	922	0
178	20240110	160000	35700936	922	922	922	922	0
179	20240110	155900	35700936	922	922	922	922	0
180	20240110	155800	35700936	922	922	922	922	0
181	20240110	155700	35700936	922	922	922	922	0
182	20240110	155600	35700936	922	922	922	922	630
183	20240110	155500	35700936	922	922	922	922	0
184	20240110	155400	35700936	922	922	922	922	0
185	20240110	155300	35700936	922	922	922	922	0
186	20240110	155200	35700936	922	922	922	922	0
187	20240110	155100	35700936	922	922	922	922	0
188	20240110	155000	35700936	922	922	922	922	0
189	20240110	154900	35700936	922	922	922	922	0
190	20240110	154800	35700936	922	922	922	922	0
191	20240110	154700	35700936	922	922	922	922	0
192	20240110	154600	35700936	922	922	922	922	0
193	20240110	154500	35700936	922	922	922	922	0
194	20240110	154400	35700936	922	922	922	922	0
195	20240110	154300	35700936	922	922	922	922	0
196	20240110	154200	35700936	922	922	922	922	0
197	20240110	154100	35700936	922	922	922	922	0
198	20240110	154000	35700936	922	922	922	922	0
199	20240110	153900	35700936	922	922	922	922	0
200	20240110	153800	35700936	922	922	922	922	0
201	20240110	153700	35700936	922	922	922	922	0
202	20240110	153600	35700936	922	922	922	922	0
203	20240110	153500	35700936	922	922	922	922	0
204	20240110	153400	35700936	922	922	922	922	0
205	20240110	153300	35700936	922	922	922	922	0
206	20240110	153200	35700936	922	922	922	922	0
207	20240110	153100	35700936	922	922	922	922	0
208	20240110	153000	35700936	922	922	922	922	630
209	20240110	152900	35120076	920	920	920	920	0
210	20240110	152800	35120076	920	920	920	920	0
211	20240110	152700	35120076	920	920	920	920	0
212	20240110	152600	35120076	920	920	920	920	0
213	20240110	152500	35120076	920	920	920	920	0
214	20240110	152400	35120076	920	920	920	920	0
215	20240110	152300	35120076	920	920	920	920	0
216	20240110	152200	35120076	920	920	920	920	0
217	20240110	152100	35120076	920	920	920	920	0
218	20240110	152000	35120076	920	920	920	920	0
219	20240110	151900	35120076	920	920	920	920	1
220	20240110	151800	35119156	920	919	920	919	1100
221	20240110	151700	34107157	918	918	918	918	0
222	20240110	151600	34107157	918	918	918	918	0
223	20240110	151500	34107157	918	918	918	918	4027
224	20240110	151400	30410371	918	918	918	918	0
225	20240110	151300	30410371	918	918	918	918	0
226	20240110	151200	30410371	918	918	918	918	0
227	20240110	151100	30410371	918	918	918	918	2000
228	20240110	151000	28574371	919	919	919	919	494
229	20240110	150900	28120385	919	919	919	919	0
230	20240110	150800	28120385	919	919	919	919	0
231	20240110	150700	28120385	919	919	919	919	0
232	20240110	150600	28120385	919	919	919	919	0
233	20240110	150500	28120385	919	919	919	919	0
234	20240110	150400	28120385	919	919	919	919	0
235	20240110	150300	28120385	919	919	919	919	0
236	20240110	150200	28120385	919	919	919	919	0
237	20240110	150100	28120385	919	919	919	919	0
238	20240110	150000	28120385	919	919	919	919	0
239	20240110	145900	28120385	919	919	919	919	0
240	20240110	145800	28120385	919	919	919	919	0
241	20240110	145700	28120385	919	919	919	919	0
242	20240110	145600	28120385	919	919	919	919	0
243	20240110	145500	28120385	919	919	919	919	0
244	20240110	145400	28120385	919	919	919	919	0
245	20240110	145300	28120385	919	919	919	919	850
246	20240110	145200	27339235	920	920	920	920	0
247	20240110	145100	27339235	920	920	920	920	0
248	20240110	145000	27339235	920	920	920	920	100
249	20240110	144900	27247235	919	919	919	919	0
250	20240110	144800	27247235	919	919	919	919	0
251	20240110	144700	27247235	919	919	919	919	0
252	20240110	144600	27247235	919	919	919	919	0
253	20240110	144500	27247235	919	919	919	919	0
254	20240110	144400	27247235	919	919	919	919	0
255	20240110	144300	27247235	919	919	919	919	0
256	20240110	144200	27247235	919	919	919	919	0
257	20240110	144100	27247235	919	919	919	919	0
258	20240110	144000	27247235	919	919	919	919	0
259	20240110	143900	27247235	919	919	919	919	0
260	20240110	143800	27247235	919	919	919	919	0
261	20240110	143700	27247235	919	919	919	919	0
262	20240110	143600	27247235	919	919	919	919	0
263	20240110	143500	27247235	919	919	919	919	0
264	20240110	143400	27247235	919	919	919	919	3
265	20240110	143300	27244478	920	920	920	920	0
266	20240110	143200	27244478	920	920	920	920	3
267	20240110	143100	27241718	923	923	923	923	0
268	20240110	143000	27241718	923	923	923	923	0
269	20240110	142900	27241718	923	923	923	923	0
270	20240110	142800	27241718	923	923	923	923	0
271	20240110	142700	27241718	923	923	923	923	0
272	20240110	142600	27241718	923	923	923	923	0
273	20240110	142500	27241718	923	923	923	923	0
274	20240110	142400	27241718	923	923	923	923	0
275	20240110	142300	27241718	923	923	923	923	0
276	20240110	142200	27241718	923	923	923	923	0
277	20240110	142100	27241718	923	923	923	923	0
278	20240110	142000	27241718	923	923	923	923	0
279	20240110	141900	27241718	923	923	923	923	0
280	20240110	141800	27241718	923	923	923	923	0
281	20240110	141700	27241718	923	923	923	923	0
282	20240110	141600	27241718	923	923	923	923	0
283	20240110	141500	27241718	923	923	923	923	3
284	20240110	141400	27238949	919	919	919	919	0
285	20240110	141300	27238949	919	919	919	919	0
286	20240110	141200	27238949	919	919	919	919	0
287	20240110	141100	27238949	919	919	919	919	0
288	20240110	141000	27238949	919	919	919	919	0
289	20240110	140900	27238949	919	919	919	919	0
290	20240110	140800	27238949	919	919	919	919	0
291	20240110	140700	27238949	919	919	919	919	0
292	20240110	140600	27238949	919	919	919	919	0
293	20240110	140500	27238949	919	919	919	919	0
294	20240110	140400	27238949	919	919	919	919	0
295	20240110	140300	27238949	919	919	919	919	0
296	20240110	140200	27238949	919	919	919	919	0
297	20240110	140100	27238949	919	919	919	919	0
298	20240110	140000	27238949	919	919	919	919	0
299	20240110	135900	27238949	919	919	919	919	0
300	20240110	135800	27238949	919	919	919	919	0
301	20240110	135700	27238949	919	919	919	919	0
302	20240110	135600	27238949	919	919	919	919	0
303	20240110	135500	27238949	919	919	919	919	0
304	20240110	135400	27238949	919	919	919	919	0
305	20240110	135300	27238949	919	919	919	919	0
306	20240110	135200	27238949	919	919	919	919	0
307	20240110	135100	27238949	919	919	919	919	0
308	20240110	135000	27238949	919	919	919	919	0
309	20240110	134900	27238949	919	919	919	919	500
310	20240110	134800	26779449	918	918	918	918	0
311	20240110	134700	26779449	918	918	918	918	0
312	20240110	134600	26779449	918	918	918	918	0
313	20240110	134500	26779449	918	918	918	918	0
314	20240110	134400	26779449	918	918	918	918	0
315	20240110	134300	26779449	918	918	918	918	0
316	20240110	134200	26779449	918	918	918	918	0
317	20240110	134100	26779449	918	918	918	918	0
318	20240110	134000	26779449	918	918	918	918	0
319	20240110	133900	26779449	918	918	918	918	0
320	20240110	133800	26779449	918	918	918	918	0
321	20240110	133700	26779449	918	918	918	918	0
322	20240110	133600	26779449	918	918	918	918	0
323	20240110	133500	26779449	918	918	918	918	0
324	20240110	133400	26779449	918	918	918	918	0
325	20240110	133300	26779449	918	918	918	918	0
326	20240110	133200	26779449	918	918	918	918	0
327	20240110	133100	26779449	918	918	918	918	500
328	20240110	133000	26320449	918	918	918	918	0
329	20240110	132900	26320449	918	918	918	918	0
330	20240110	132800	26320449	918	918	918	918	77
331	20240110	132700	26249763	918	918	918	918	0
332	20240110	132600	26249763	918	918	918	918	0
333	20240110	132500	26249763	918	918	918	918	0
334	20240110	132400	26249763	918	918	918	918	0
335	20240110	132300	26249763	918	918	918	918	0
336	20240110	132200	26249763	918	918	918	918	0
337	20240110	132100	26249763	918	918	918	918	0
338	20240110	132000	26249763	918	918	918	918	0
339	20240110	131900	26249763	918	918	918	918	0
340	20240110	131800	26249763	918	918	918	918	0
341	20240110	131700	26249763	918	918	918	918	0
342	20240110	131600	26249763	918	918	918	918	0
343	20240110	131500	26249763	918	921	921	918	6760
344	20240110	131400	20042306	924	924	924	924	0
345	20240110	131300	20042306	924	924	924	924	0
346	20240110	131200	20042306	924	924	924	924	0
347	20240110	131100	20042306	924	924	924	924	0
348	20240110	131000	20042306	924	924	924	924	0
349	20240110	130900	20042306	924	924	924	924	0
350	20240110	130800	20042306	924	924	924	924	0
351	20240110	130700	20042306	924	924	924	924	0
352	20240110	130600	20042306	924	924	924	924	0
353	20240110	130500	20042306	924	924	924	924	0
354	20240110	130400	20042306	924	924	924	924	0
355	20240110	130300	20042306	924	924	924	924	0
356	20240110	130200	20042306	924	924	924	924	0
357	20240110	130100	20042306	924	924	924	924	0
358	20240110	130000	20042306	924	924	924	924	0
359	20240110	125900	20042306	924	924	924	924	0
360	20240110	125800	20042306	924	924	924	924	6
361	20240110	125700	20036762	919	919	919	919	0
362	20240110	125600	20036762	919	919	919	919	0
363	20240110	125500	20036762	919	919	919	919	0
364	20240110	125400	20036762	919	919	919	919	0
365	20240110	125300	20036762	919	919	919	919	0
366	20240110	125200	20036762	919	919	919	919	0
367	20240110	125100	20036762	919	919	919	919	0
368	20240110	125000	20036762	919	919	919	919	0
369	20240110	124900	20036762	919	919	919	919	0
370	20240110	124800	20036762	919	920	920	919	305
371	20240110	124700	19756466	921	921	921	921	0
372	20240110	124600	19756466	921	921	921	921	2
373	20240110	124500	19754624	921	921	921	921	1
374	20240110	124400	19753703	924	924	924	924	0
375	20240110	124300	19753703	924	924	924	924	0
376	20240110	124200	19753703	924	924	924	924	0
377	20240110	124100	19753703	924	924	924	924	0
378	20240110	124000	19753703	924	924	924	924	0
379	20240110	123900	19753703	924	924	924	924	308
380	20240110	123800	19469111	924	924	924	924	0
381	20240110	123700	19469111	924	924	924	924	0
382	20240110	123600	19469111	924	924	924	924	0
383	20240110	123500	19469111	924	924	924	924	0
384	20240110	123400	19469111	924	924	924	924	1
385	20240110	123300	19468187	920	920	920	920	0
386	20240110	123200	19468187	920	920	920	920	0
387	20240110	123100	19468187	920	920	920	920	0
388	20240110	123000	19468187	920	920	920	920	0
389	20240110	122900	19468187	920	920	920	920	0
390	20240110	122800	19468187	920	920	920	920	0
391	20240110	122700	19468187	920	920	920	920	0
392	20240110	122600	19468187	920	920	920	920	0
393	20240110	122500	19468187	920	920	920	920	0
394	20240110	122400	19468187	920	920	920	920	0
395	20240110	122300	19468187	920	920	920	920	21
396	20240110	122200	19448867	919	919	919	919	0
397	20240110	122100	19448867	919	922	922	919	139
398	20240110	122000	19320857	923	923	923	923	0
399	20240110	121900	19320857	923	923	923	923	18
400	20240110	121800	19304243	924	924	924	924	0
401	20240110	121700	19304243	924	924	924	924	0
402	20240110	121600	19304243	924	924	924	924	0
403	20240110	121500	19304243	924	924	924	924	0
404	20240110	121400	19304243	924	924	924	924	0
405	20240110	121300	19304243	924	924	924	924	0
406	20240110	121200	19304243	924	924	924	924	0
407	20240110	121100	19304243	924	924	924	924	0
408	20240110	121000	19304243	924	924	924	924	1
409	20240110	120900	19303319	922	922	922	922	0
410	20240110	120800	19303319	922	922	922	922	0
411	20240110	120700	19303319	922	922	922	922	0
412	20240110	120600	19303319	922	922	922	922	0
413	20240110	120500	19303319	922	922	922	922	263
414	20240110	120400	19060833	924	924	924	924	0
415	20240110	120300	19060833	924	924	924	924	0
416	20240110	120200	19060833	924	924	924	924	0
417	20240110	120100	19060833	924	924	924	924	0
418	20240110	120000	19060833	924	924	924	924	0
419	20240110	115900	19060833	924	924	924	924	19
420	20240110	115800	19043277	925	925	925	925	0
421	20240110	115700	19043277	925	925	925	925	0
422	20240110	115600	19043277	925	925	925	925	13
423	20240110	115500	19031252	926	926	926	926	0
424	20240110	115400	19031252	926	926	926	926	14
425	20240110	115300	19018288	927	927	927	927	0
426	20240110	115200	19018288	927	927	927	927	0
427	20240110	115100	19018288	927	927	927	927	0
428	20240110	115000	19018288	927	927	927	927	0
429	20240110	114900	19018288	927	927	927	927	0
430	20240110	114800	19018288	927	925	927	925	381
431	20240110	114700	18665851	929	929	929	929	0
432	20240110	114600	18665851	929	929	929	929	0
433	20240110	114500	18665851	929	929	929	929	0
434	20240110	114400	18665851	929	929	929	929	0
435	20240110	114300	18665851	929	929	929	929	0
436	20240110	114200	18665851	929	929	929	929	0
437	20240110	114100	18665851	929	929	929	929	0
438	20240110	114000	18665851	929	929	929	929	0
439	20240110	113900	18665851	929	929	929	929	0
440	20240110	113800	18665851	929	929	929	929	0
441	20240110	113700	18665851	929	929	929	929	0
442	20240110	113600	18665851	929	929	929	929	0
443	20240110	113500	18665851	929	929	929	929	0
444	20240110	113400	18665851	929	929	929	929	0
445	20240110	113300	18665851	929	929	929	929	0
446	20240110	113200	18665851	929	929	929	929	0
447	20240110	113100	18665851	929	929	929	929	0
448	20240110	113000	18665851	929	929	929	929	0
449	20240110	112900	18665851	929	929	929	929	0
450	20240110	112800	18665851	929	929	929	929	0
451	20240110	112700	18665851	929	929	929	929	0
452	20240110	112600	18665851	929	924	929	924	1116
453	20240110	112500	17634662	929	929	929	929	0
454	20240110	112400	17634662	929	929	929	929	0
455	20240110	112300	17634662	929	929	929	929	0
456	20240110	112200	17634662	929	929	929	929	0
457	20240110	112100	17634662	929	929	929	929	0
458	20240110	112000	17634662	929	929	929	929	0
459	20240110	111900	17634662	929	929	929	929	0
460	20240110	111800	17634662	929	927	929	927	165
461	20240110	111700	17481695	927	925	927	925	1915
462	20240110	111600	15708526	925	925	925	925	0
463	20240110	111500	15708526	925	925	925	925	0
464	20240110	111400	15708526	925	925	925	925	0
465	20240110	111300	15708526	925	925	925	925	1
466	20240110	111200	15707601	925	925	925	925	0
467	20240110	111100	15707601	925	925	925	925	0
468	20240110	111000	15707601	925	925	925	925	0
469	20240110	110900	15707601	925	925	925	925	276
470	20240110	110800	15452301	925	925	925	925	265
471	20240110	110700	15207176	925	925	925	925	1
472	20240110	110600	15206251	924	924	924	924	0
473	20240110	110500	15206251	924	924	924	924	0
474	20240110	110400	15206251	924	924	924	924	10
475	20240110	110300	15197011	924	924	924	924	2
476	20240110	110200	15195163	925	925	925	925	134
477	20240110	110100	15071213	926	926	926	926	0
478	20240110	110000	15071213	926	926	926	926	0
479	20240110	105900	15071213	926	926	926	926	0
480	20240110	105800	15071213	926	926	926	926	0
481	20240110	105700	15071213	926	926	926	926	0
482	20240110	105600	15071213	926	926	926	926	0
483	20240110	105500	15071213	926	926	926	926	333
484	20240110	105400	14762855	926	926	926	926	0
485	20240110	105300	14762855	926	926	926	926	1
486	20240110	105200	14761929	926	926	926	926	0
487	20240110	105100	14761929	926	926	926	926	0
488	20240110	105000	14761929	926	926	926	926	0
489	20240110	104900	14761929	926	926	926	926	0
490	20240110	104800	14761929	926	926	926	926	0
491	20240110	104700	14761929	926	926	926	926	0
492	20240110	104600	14761929	926	925	926	925	282
493	20240110	104500	14501078	925	925	925	925	1
494	20240110	104400	14500153	925	925	925	925	0
495	20240110	104300	14500153	925	925	925	925	0
496	20240110	104200	14500153	925	925	925	925	0
497	20240110	104100	14500153	925	925	925	925	0
498	20240110	104000	14500153	925	925	925	925	0
499	20240110	103900	14500153	925	925	925	925	0
500	20240110	103800	14500153	925	925	925	925	0
501	20240110	103700	14500153	925	925	925	925	0
502	20240110	103600	14500153	925	925	925	925	0
503	20240110	103500	14500153	925	925	925	925	0
504	20240110	103400	14500153	925	925	925	925	500
505	20240110	103300	14037653	925	925	925	925	0
506	20240110	103200	14037653	925	925	925	925	0
507	20240110	103100	14037653	925	925	925	925	0
508	20240110	103000	14037653	925	925	925	925	0
509	20240110	102900	14037653	925	925	925	925	0
510	20240110	102800	14037653	925	923	925	923	579
511	20240110	102700	13502654	922	922	922	922	0
512	20240110	102600	13502654	922	921	922	921	134
513	20240110	102500	13379237	921	921	921	921	20
514	20240110	102400	13360817	921	921	921	921	0
515	20240110	102300	13360817	921	920	921	920	479
516	20240110	102200	12920135	919	919	919	919	0
517	20240110	102100	12920135	919	919	919	919	4
518	20240110	102000	12916459	919	919	919	919	6
519	20240110	101900	12910945	920	920	920	920	1089
520	20240110	101800	11909065	920	920	920	920	0
521	20240110	101700	11909065	920	920	920	920	0
522	20240110	101600	11909065	920	920	920	920	0
523	20240110	101500	11909065	920	920	920	920	0
524	20240110	101400	11909065	920	920	920	920	0
525	20240110	101300	11909065	920	920	920	920	0
526	20240110	101200	11909065	920	920	920	920	0
527	20240110	101100	11909065	920	920	920	920	0
528	20240110	101000	11909065	920	920	920	920	0
529	20240110	100900	11909065	920	920	920	920	0
530	20240110	100800	11909065	920	920	920	920	667
531	20240110	100700	11295425	920	920	920	920	0
532	20240110	100600	11295425	920	920	920	920	0
533	20240110	100500	11295425	920	920	920	920	0
534	20240110	100400	11295425	920	920	920	920	0
535	20240110	100300	11295425	920	920	920	920	0
536	20240110	100200	11295425	920	920	920	920	0
537	20240110	100100	11295425	920	920	920	920	1170
538	20240110	100000	10219025	920	920	920	920	0
539	20240110	095900	10219025	920	920	920	920	211
540	20240110	095800	10024905	921	921	921	921	1
541	20240110	095700	10023984	920	920	920	920	962
542	20240110	095600	9138944	920	920	920	920	0
543	20240110	095500	9138944	920	920	920	920	0
544	20240110	095400	9138944	920	920	920	920	1
545	20240110	095300	9138024	916	916	916	916	0
546	20240110	095200	9138024	916	916	916	916	0
547	20240110	095100	9138024	916	916	916	916	0
548	20240110	095000	9138024	916	916	916	916	0
549	20240110	094900	9138024	916	916	916	916	0
550	20240110	094800	9138024	916	916	916	916	0
551	20240110	094700	9138024	916	916	916	916	0
552	20240110	094600	9138024	916	916	916	916	0
553	20240110	094500	9138024	916	916	916	916	3
554	20240110	094400	9135276	916	916	916	916	0
555	20240110	094300	9135276	916	916	916	916	0
556	20240110	094200	9135276	916	918	918	916	268
557	20240110	094100	8889452	920	920	920	920	0
558	20240110	094000	8889452	920	920	920	920	2
559	20240110	093900	8887612	920	920	920	920	71
560	20240110	093800	8822292	920	920	920	920	2
561	20240110	093700	8820452	920	920	920	920	0
562	20240110	093600	8820452	920	920	920	920	1
563	20240110	093500	8819532	918	918	918	918	0
564	20240110	093400	8819532	918	918	918	918	0
565	20240110	093300	8819532	918	918	918	918	0
566	20240110	093200	8819532	918	918	918	918	0
567	20240110	093100	8819532	918	918	918	918	0
568	20240110	093000	8819532	918	918	918	918	0
569	20240110	092900	8819532	918	918	918	918	0
570	20240110	092800	8819532	918	918	918	918	0
571	20240110	092700	8819532	918	918	918	918	0
572	20240110	092600	8819532	918	918	918	918	0
573	20240110	092500	8819532	918	918	918	918	0
574	20240110	092400	8819532	918	918	918	918	0
575	20240110	092300	8819532	918	918	918	918	0
576	20240110	092200	8819532	918	918	918	918	0
577	20240110	092100	8819532	918	918	918	918	0
578	20240110	092000	8819532	918	918	918	918	17
579	20240110	091900	8803926	918	918	918	918	0
580	20240110	091800	8803926	918	918	918	918	0
581	20240110	091700	8803926	918	918	918	918	5
582	20240110	091600	8799336	918	918	918	918	0
583	20240110	091500	8799336	918	918	918	918	0
584	20240110	091400	8799336	918	918	918	918	0
585	20240110	091300	8799336	918	918	918	918	0
586	20240110	091200	8799336	918	918	918	918	0
587	20240110	091100	8799336	918	918	918	918	0
588	20240110	091000	8799336	918	918	918	918	0
589	20240110	090900	8799336	918	918	918	918	168
590	20240110	090800	8645112	918	918	918	918	0
591	20240110	090700	8645112	918	919	919	918	4444
592	20240110	090600	4565020	919	919	919	919	500
593	20240110	090500	4105520	918	918	918	918	0
594	20240110	090400	4105520	918	918	918	918	0
595	20240110	090300	4105520	918	919	919	918	226
596	20240110	090200	3898046	920	920	920	920	98
597	20240110	090100	3807886	919	920	920	919	443
598	20240110	090000	3400336	920	919	920	919	3699