KissMeData/033830/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191700	72562823	999	999	999	999	96
3	20240110	191600	72562823	999	999	999	999	0
4	20240110	191500	72562823	999	999	999	999	0
5	20240110	191400	72562823	999	999	999	999	0
6	20240110	191300	72562823	999	999	999	999	0
7	20240110	191200	72562823	999	999	999	999	0
8	20240110	191100	72562823	999	999	999	999	0
9	20240110	191000	72562823	999	999	999	999	0
10	20240110	190900	72562823	999	999	999	999	0
11	20240110	190800	72562823	999	999	999	999	0
12	20240110	190700	72562823	999	999	999	999	0
13	20240110	190600	72562823	999	999	999	999	0
14	20240110	190500	72562823	999	999	999	999	0
15	20240110	190400	72562823	999	999	999	999	0
16	20240110	190300	72562823	999	999	999	999	0
17	20240110	190200	72562823	999	999	999	999	0
18	20240110	190100	72562823	999	999	999	999	0
19	20240110	190000	72562823	999	999	999	999	0
20	20240110	185900	72562823	999	999	999	999	0
21	20240110	185800	72562823	999	999	999	999	0
22	20240110	185700	72562823	999	999	999	999	0
23	20240110	185600	72562823	999	999	999	999	0
24	20240110	185500	72562823	999	999	999	999	0
25	20240110	185400	72562823	999	999	999	999	0
26	20240110	185300	72562823	999	999	999	999	0
27	20240110	185200	72562823	999	999	999	999	0
28	20240110	185100	72562823	999	999	999	999	0
29	20240110	185000	72562823	999	999	999	999	0
30	20240110	184900	72562823	999	999	999	999	0
31	20240110	184800	72562823	999	999	999	999	0
32	20240110	184700	72562823	999	999	999	999	96
33	20240110	184600	72562823	999	999	999	999	0
34	20240110	184500	72562823	999	999	999	999	0
35	20240110	184400	72562823	999	999	999	999	0
36	20240110	184300	72562823	999	999	999	999	0
37	20240110	184200	72562823	999	999	999	999	0
38	20240110	184100	72562823	999	999	999	999	0
39	20240110	184000	72562823	999	999	999	999	0
40	20240110	183900	72562823	999	999	999	999	0
41	20240110	183800	72562823	999	999	999	999	0
42	20240110	183700	72562823	999	999	999	999	0
43	20240110	183600	72562823	999	999	999	999	0
44	20240110	183500	72562823	999	999	999	999	0
45	20240110	183400	72562823	999	999	999	999	0
46	20240110	183300	72562823	999	999	999	999	0
47	20240110	183200	72562823	999	999	999	999	0
48	20240110	183100	72562823	999	999	999	999	0
49	20240110	183000	72562823	999	999	999	999	0
50	20240110	182900	72562823	999	999	999	999	0
51	20240110	182800	72562823	999	999	999	999	0
52	20240110	182700	72562823	999	999	999	999	0
53	20240110	182600	72562823	999	999	999	999	0
54	20240110	182500	72562823	999	999	999	999	0
55	20240110	182400	72562823	999	999	999	999	0
56	20240110	182300	72562823	999	999	999	999	0
57	20240110	182200	72562823	999	999	999	999	0
58	20240110	182100	72562823	999	999	999	999	0
59	20240110	182000	72562823	999	999	999	999	0
60	20240110	181900	72562823	999	999	999	999	0
61	20240110	181800	72562823	999	999	999	999	0
62	20240110	181700	72562823	999	999	999	999	96
63	20240110	181600	72562823	999	999	999	999	0
64	20240110	181500	72562823	999	999	999	999	0
65	20240110	181400	72562823	999	999	999	999	0
66	20240110	181300	72562823	999	999	999	999	0
67	20240110	181200	72562823	999	999	999	999	0
68	20240110	181100	72562823	999	999	999	999	0
69	20240110	181000	72562823	999	999	999	999	0
70	20240110	180900	72562823	999	999	999	999	0
71	20240110	180800	72562823	999	999	999	999	0
72	20240110	180700	72562823	999	999	999	999	0
73	20240110	180600	72562823	999	999	999	999	0
74	20240110	180500	72562823	999	999	999	999	0
75	20240110	180400	72562823	999	999	999	999	0
76	20240110	180300	72562823	999	999	999	999	0
77	20240110	180200	72562823	999	999	999	999	0
78	20240110	180100	72562823	999	999	999	999	0
79	20240110	180000	72562823	999	999	999	999	0
80	20240110	175900	72562823	999	999	999	999	0
81	20240110	175800	72562823	999	999	999	999	0
82	20240110	175700	72562823	999	999	999	999	0
83	20240110	175600	72562823	999	999	999	999	0
84	20240110	175500	72562823	999	999	999	999	0
85	20240110	175400	72562823	999	999	999	999	0
86	20240110	175300	72562823	999	999	999	999	0
87	20240110	175200	72562823	999	999	999	999	0
88	20240110	175100	72562823	999	999	999	999	0
89	20240110	175000	72562823	999	999	999	999	0
90	20240110	174900	72562823	999	999	999	999	0
91	20240110	174800	72562823	999	999	999	999	0
92	20240110	174700	72562823	999	999	999	999	96
93	20240110	174600	72562823	999	999	999	999	0
94	20240110	174500	72562823	999	999	999	999	0
95	20240110	174400	72562823	999	999	999	999	0
96	20240110	174300	72562823	999	999	999	999	0
97	20240110	174200	72562823	999	999	999	999	0
98	20240110	174100	72562823	999	999	999	999	0
99	20240110	174000	72562823	999	999	999	999	0
100	20240110	173900	72562823	999	999	999	999	0
101	20240110	173800	72562823	999	999	999	999	0
102	20240110	173700	72562823	999	999	999	999	0
103	20240110	173600	72562823	999	999	999	999	0
104	20240110	173500	72562823	999	999	999	999	0
105	20240110	173400	72562823	999	999	999	999	0
106	20240110	173300	72562823	999	999	999	999	0
107	20240110	173200	72562823	999	999	999	999	0
108	20240110	173100	72562823	999	999	999	999	0
109	20240110	173000	72562823	999	999	999	999	0
110	20240110	172900	72562823	999	999	999	999	0
111	20240110	172800	72562823	999	999	999	999	0
112	20240110	172700	72562823	999	999	999	999	0
113	20240110	172600	72562823	999	999	999	999	0
114	20240110	172500	72562823	999	999	999	999	0
115	20240110	172400	72562823	999	999	999	999	0
116	20240110	172300	72562823	999	999	999	999	0
117	20240110	172200	72562823	999	999	999	999	0
118	20240110	172100	72562823	999	999	999	999	0
119	20240110	172000	72562823	999	999	999	999	0
120	20240110	171900	72562823	999	999	999	999	0
121	20240110	171800	72562823	999	999	999	999	0
122	20240110	171700	72562823	999	999	999	999	96
123	20240110	171600	72562823	999	999	999	999	0
124	20240110	171500	72562823	999	999	999	999	0
125	20240110	171400	72562823	999	999	999	999	0
126	20240110	171300	72562823	999	999	999	999	0
127	20240110	171200	72562823	999	999	999	999	0
128	20240110	171100	72562823	999	999	999	999	0
129	20240110	171000	72562823	999	999	999	999	0
130	20240110	170900	72562823	999	999	999	999	0
131	20240110	170800	72562823	999	999	999	999	0
132	20240110	170700	72562823	999	999	999	999	0
133	20240110	170600	72562823	999	999	999	999	0
134	20240110	170500	72562823	999	999	999	999	0
135	20240110	170400	72562823	999	999	999	999	0
136	20240110	170300	72562823	999	999	999	999	0
137	20240110	170200	72562823	999	999	999	999	0
138	20240110	170100	72562823	999	999	999	999	0
139	20240110	170000	72562823	999	999	999	999	0
140	20240110	165900	72562823	999	999	999	999	0
141	20240110	165800	72562823	999	999	999	999	0
142	20240110	165700	72562823	999	999	999	999	0
143	20240110	165600	72562823	999	999	999	999	0
144	20240110	165500	72562823	999	999	999	999	0
145	20240110	165400	72562823	999	999	999	999	0
146	20240110	165300	72562823	999	999	999	999	0
147	20240110	165200	72562823	999	999	999	999	0
148	20240110	165100	72562823	999	999	999	999	0
149	20240110	165000	72562823	999	999	999	999	0
150	20240110	164900	72562823	999	999	999	999	0
151	20240110	164800	72562823	999	999	999	999	0
152	20240110	164700	72562823	999	999	999	999	96
153	20240110	164600	72562823	999	999	999	999	0
154	20240110	164500	72562823	999	999	999	999	0
155	20240110	164400	72562823	999	999	999	999	0
156	20240110	164300	72562823	999	999	999	999	0
157	20240110	164200	72562823	999	999	999	999	0
158	20240110	164100	72562823	999	999	999	999	0
159	20240110	164000	72562823	999	999	999	999	0
160	20240110	163900	72562823	999	999	999	999	0
161	20240110	163800	72562823	999	999	999	999	0
162	20240110	163700	72562823	999	999	999	999	0
163	20240110	163600	72562823	999	999	999	999	0
164	20240110	163500	72562823	999	999	999	999	0
165	20240110	163400	72562823	999	999	999	999	0
166	20240110	163300	72562823	999	999	999	999	0
167	20240110	163200	72562823	999	999	999	999	0
168	20240110	163100	72562823	999	999	999	999	0
169	20240110	163000	72562823	999	999	999	999	0
170	20240110	162900	72562823	999	999	999	999	0
171	20240110	162800	72562823	999	999	999	999	0
172	20240110	162700	72562823	999	999	999	999	0
173	20240110	162600	72562823	999	999	999	999	0
174	20240110	162500	72562823	999	999	999	999	0
175	20240110	162400	72562823	999	999	999	999	0
176	20240110	162300	72562823	999	999	999	999	0
177	20240110	162200	72562823	999	999	999	999	0
178	20240110	162100	72562823	999	999	999	999	0
179	20240110	162000	72562823	999	999	999	999	0
180	20240110	161900	72562823	999	999	999	999	0
181	20240110	161800	72562823	999	999	999	999	0
182	20240110	161700	72562823	999	999	999	999	96
183	20240110	161600	72562823	999	999	999	999	0
184	20240110	161500	72562823	999	999	999	999	0
185	20240110	161400	72562823	999	999	999	999	0
186	20240110	161300	72562823	999	999	999	999	0
187	20240110	161200	72562823	999	999	999	999	0
188	20240110	161100	72562823	999	999	999	999	0
189	20240110	161000	72562823	999	999	999	999	0
190	20240110	160900	72562823	999	999	999	999	0
191	20240110	160800	72562823	999	999	999	999	0
192	20240110	160700	72562823	999	999	999	999	0
193	20240110	160600	72562823	999	999	999	999	0
194	20240110	160500	72562823	999	999	999	999	0
195	20240110	160400	72562823	999	999	999	999	0
196	20240110	160300	72562823	999	999	999	999	0
197	20240110	160200	72562823	999	999	999	999	0
198	20240110	160100	72562823	999	999	999	999	0
199	20240110	160000	72562823	999	999	999	999	0
200	20240110	155900	72562823	999	999	999	999	0
201	20240110	155800	72562823	999	999	999	999	0
202	20240110	155700	72562823	999	999	999	999	0
203	20240110	155600	72562823	999	999	999	999	0
204	20240110	155500	72562823	999	999	999	999	0
205	20240110	155400	72562823	999	999	999	999	0
206	20240110	155300	72562823	999	999	999	999	0
207	20240110	155200	72562823	999	999	999	999	0
208	20240110	155100	72562823	999	999	999	999	0
209	20240110	155000	72562823	999	999	999	999	0
210	20240110	154900	72562823	999	999	999	999	0
211	20240110	154800	72562823	999	999	999	999	0
212	20240110	154700	72562823	999	999	999	999	96
213	20240110	154600	72562823	999	999	999	999	0
214	20240110	154500	72562823	999	999	999	999	0
215	20240110	154400	72562823	999	999	999	999	0
216	20240110	154300	72562823	999	999	999	999	0
217	20240110	154200	72562823	999	999	999	999	0
218	20240110	154100	72562823	999	999	999	999	0
219	20240110	154000	72562823	999	999	999	999	0
220	20240110	153900	72562823	999	999	999	999	0
221	20240110	153800	72562823	999	999	999	999	0
222	20240110	153700	72562823	999	999	999	999	0
223	20240110	153600	72562823	999	999	999	999	0
224	20240110	153500	72562823	999	999	999	999	0
225	20240110	153400	72562823	999	999	999	999	0
226	20240110	153300	72562823	999	999	999	999	0
227	20240110	153200	72562823	999	999	999	999	0
228	20240110	153100	72562823	999	999	999	999	0
229	20240110	153000	72562823	999	999	999	999	96
230	20240110	152900	72466919	999	999	999	999	0
231	20240110	152800	72466919	999	999	999	999	0
232	20240110	152700	72466919	999	999	999	999	0
233	20240110	152600	72466919	999	999	999	999	0
234	20240110	152500	72466919	999	999	999	999	0
235	20240110	152400	72466919	999	999	999	999	0
236	20240110	152300	72466919	999	999	999	999	0
237	20240110	152200	72466919	999	999	999	999	0
238	20240110	152100	72466919	999	999	999	999	0
239	20240110	152000	72466919	999	999	999	999	0
240	20240110	151900	72466919	999	999	999	999	0
241	20240110	151800	72466919	999	999	999	999	0
242	20240110	151700	72466919	999	999	999	999	0
243	20240110	151600	72466919	999	999	999	999	0
244	20240110	151500	72466919	999	998	999	998	1997
245	20240110	151400	70472364	997	997	997	997	0
246	20240110	151300	70472364	997	997	997	997	0
247	20240110	151200	70472364	997	997	997	997	100
248	20240110	151100	70372664	998	998	998	998	0
249	20240110	151000	70372664	998	998	998	998	0
250	20240110	150900	70372664	998	998	998	998	0
251	20240110	150800	70372664	998	998	998	998	2
252	20240110	150700	70370668	998	998	998	998	0
253	20240110	150600	70370668	998	998	998	998	0
254	20240110	150500	70370668	998	998	998	998	0
255	20240110	150400	70370668	998	998	998	998	0
256	20240110	150300	70370668	998	998	998	998	0
257	20240110	150200	70370668	998	998	998	998	0
258	20240110	150100	70370668	998	998	998	998	0
259	20240110	150000	70370668	998	998	998	998	1
260	20240110	145900	70369670	996	997	997	996	38
261	20240110	145800	70331812	998	998	998	998	0
262	20240110	145700	70331812	998	998	998	998	0
263	20240110	145600	70331812	998	998	998	998	0
264	20240110	145500	70331812	998	998	998	998	0
265	20240110	145400	70331812	998	998	998	998	0
266	20240110	145300	70331812	998	998	998	998	0
267	20240110	145200	70331812	998	998	998	998	0
268	20240110	145100	70331812	998	998	998	998	0
269	20240110	145000	70331812	998	998	998	998	0
270	20240110	144900	70331812	998	998	998	998	2
271	20240110	144800	70329816	995	995	995	995	0
272	20240110	144700	70329816	995	995	995	995	0
273	20240110	144600	70329816	995	995	995	995	1
274	20240110	144500	70328821	998	998	998	998	55
275	20240110	144400	70273931	998	998	998	998	0
276	20240110	144300	70273931	998	998	998	998	0
277	20240110	144200	70273931	998	998	998	998	0
278	20240110	144100	70273931	998	998	998	998	3
279	20240110	144000	70270937	999	999	999	999	0
280	20240110	143900	70270937	999	999	999	999	0
281	20240110	143800	70270937	999	999	999	999	0
282	20240110	143700	70270937	999	998	999	998	200
283	20240110	143600	70071237	999	996	999	996	5
284	20240110	143500	70066245	999	999	999	999	0
285	20240110	143400	70066245	999	999	999	999	1
286	20240110	143300	70065246	994	994	994	994	0
287	20240110	143200	70065246	994	995	995	994	918
288	20240110	143100	69152695	996	996	996	996	1082
289	20240110	143000	68075023	996	996	996	996	0
290	20240110	142900	68075023	996	997	997	996	7888
291	20240110	142800	60216191	999	999	999	999	50
292	20240110	142700	60166241	999	999	999	999	0
293	20240110	142600	60166241	999	999	999	999	0
294	20240110	142500	60166241	999	999	999	999	0
295	20240110	142400	60166241	999	999	999	999	0
296	20240110	142300	60166241	999	999	999	999	0
297	20240110	142200	60166241	999	999	999	999	0
298	20240110	142100	60166241	999	999	999	999	0
299	20240110	142000	60166241	999	999	999	999	0
300	20240110	141900	60166241	999	999	999	999	0
301	20240110	141800	60166241	999	999	999	999	0
302	20240110	141700	60166241	999	999	999	999	0
303	20240110	141600	60166241	999	999	999	999	0
304	20240110	141500	60166241	999	999	999	999	0
305	20240110	141400	60166241	999	999	999	999	0
306	20240110	141300	60166241	999	999	999	999	0
307	20240110	141200	60166241	999	999	999	999	5
308	20240110	141100	60161246	997	997	997	997	100
309	20240110	141000	60061546	999	999	999	999	29
310	20240110	140900	60032575	997	997	997	997	0
311	20240110	140800	60032575	997	997	997	997	0
312	20240110	140700	60032575	997	997	997	997	0
313	20240110	140600	60032575	997	997	997	997	0
314	20240110	140500	60032575	997	997	997	997	0
315	20240110	140400	60032575	997	997	997	997	0
316	20240110	140300	60032575	997	997	997	997	0
317	20240110	140200	60032575	997	997	997	997	0
318	20240110	140100	60032575	997	997	997	997	674
319	20240110	140000	59360597	996	996	996	996	0
320	20240110	135900	59360597	996	996	996	996	0
321	20240110	135800	59360597	996	996	996	996	0
322	20240110	135700	59360597	996	996	996	996	0
323	20240110	135600	59360597	996	996	996	996	0
324	20240110	135500	59360597	996	996	996	996	800
325	20240110	135400	58563797	999	999	999	999	0
326	20240110	135300	58563797	999	999	999	999	0
327	20240110	135200	58563797	999	999	999	999	0
328	20240110	135100	58563797	999	999	999	999	0
329	20240110	135000	58563797	999	999	999	999	0
330	20240110	134900	58563797	999	999	999	999	10
331	20240110	134800	58553807	999	999	999	999	0
332	20240110	134700	58553807	999	999	999	999	0
333	20240110	134600	58553807	999	999	999	999	0
334	20240110	134500	58553807	999	999	999	999	0
335	20240110	134400	58553807	999	999	999	999	0
336	20240110	134300	58553807	999	999	999	999	0
337	20240110	134200	58553807	999	999	999	999	0
338	20240110	134100	58553807	999	999	999	999	0
339	20240110	134000	58553807	999	999	999	999	0
340	20240110	133900	58553807	999	999	999	999	0
341	20240110	133800	58553807	999	997	999	997	5
342	20240110	133700	58548815	996	996	996	996	0
343	20240110	133600	58548815	996	998	998	996	4990
344	20240110	133500	53574022	999	999	999	999	0
345	20240110	133400	53574022	999	999	999	999	1
346	20240110	133300	53573023	999	999	999	999	0
347	20240110	133200	53573023	999	999	999	999	0
348	20240110	133100	53573023	999	999	999	999	0
349	20240110	133000	53573023	999	999	999	999	0
350	20240110	132900	53573023	999	999	999	999	1001
351	20240110	132800	52573024	999	999	999	999	0
352	20240110	132700	52573024	999	999	999	999	0
353	20240110	132600	52573024	999	999	999	999	0
354	20240110	132500	52573024	999	999	999	999	5
355	20240110	132400	52568029	999	999	999	999	0
356	20240110	132300	52568029	999	999	999	999	0
357	20240110	132200	52568029	999	999	999	999	0
358	20240110	132100	52568029	999	999	999	999	100
359	20240110	132000	52468129	999	999	999	999	0
360	20240110	131900	52468129	999	999	999	999	0
361	20240110	131800	52468129	999	999	999	999	0
362	20240110	131700	52468129	999	999	999	999	0
363	20240110	131600	52468129	999	999	999	999	0
364	20240110	131500	52468129	999	999	999	999	0
365	20240110	131400	52468129	999	999	999	999	0
366	20240110	131300	52468129	999	999	999	999	0
367	20240110	131200	52468129	999	999	999	999	0
368	20240110	131100	52468129	999	999	999	999	0
369	20240110	131000	52468129	999	999	999	999	0
370	20240110	130900	52468129	999	999	999	999	11
371	20240110	130800	52457140	999	999	999	999	0
372	20240110	130700	52457140	999	999	999	999	0
373	20240110	130600	52457140	999	999	999	999	0
374	20240110	130500	52457140	999	999	999	999	0
375	20240110	130400	52457140	999	999	999	999	0
376	20240110	130300	52457140	999	999	999	999	100
377	20240110	130200	52357240	999	999	999	999	0
378	20240110	130100	52357240	999	999	999	999	0
379	20240110	130000	52357240	999	999	999	999	0
380	20240110	125900	52357240	999	999	999	999	0
381	20240110	125800	52357240	999	999	999	999	0
382	20240110	125700	52357240	999	999	999	999	0
383	20240110	125600	52357240	999	999	999	999	0
384	20240110	125500	52357240	999	999	999	999	0
385	20240110	125400	52357240	999	999	999	999	0
386	20240110	125300	52357240	999	999	999	999	6
387	20240110	125200	52351246	999	999	999	999	0
388	20240110	125100	52351246	999	999	999	999	0
389	20240110	125000	52351246	999	999	999	999	0
390	20240110	124900	52351246	999	999	999	999	0
391	20240110	124800	52351246	999	999	999	999	0
392	20240110	124700	52351246	999	999	999	999	0
393	20240110	124600	52351246	999	999	999	999	0
394	20240110	124500	52351246	999	999	999	999	0
395	20240110	124400	52351246	999	999	999	999	0
396	20240110	124300	52351246	999	999	999	999	0
397	20240110	124200	52351246	999	999	999	999	0
398	20240110	124100	52351246	999	999	999	999	0
399	20240110	124000	52351246	999	999	999	999	0
400	20240110	123900	52351246	999	999	999	999	0
401	20240110	123800	52351246	999	999	999	999	0
402	20240110	123700	52351246	999	999	999	999	1
403	20240110	123600	52350247	999	999	999	999	10
404	20240110	123500	52340257	999	999	999	999	100
405	20240110	123400	52240357	1000	1000	1000	1000	0
406	20240110	123300	52240357	1000	1000	1000	1000	0
407	20240110	123200	52240357	1000	1000	1000	1000	0
408	20240110	123100	52240357	1000	1000	1000	1000	0
409	20240110	123000	52240357	1000	1000	1000	1000	0
410	20240110	122900	52240357	1000	1000	1000	1000	0
411	20240110	122800	52240357	1000	1000	1000	1000	0
412	20240110	122700	52240357	1000	1000	1000	1000	2300
413	20240110	122600	49940357	999	999	999	999	0
414	20240110	122500	49940357	999	999	999	999	0
415	20240110	122400	49940357	999	999	999	999	0
416	20240110	122300	49940357	999	999	999	999	0
417	20240110	122200	49940357	999	999	999	999	0
418	20240110	122100	49940357	999	999	999	999	0
419	20240110	122000	49940357	999	999	999	999	0
420	20240110	121900	49940357	999	999	999	999	95
421	20240110	121800	49845452	999	999	999	999	0
422	20240110	121700	49845452	999	999	999	999	0
423	20240110	121600	49845452	999	999	999	999	0
424	20240110	121500	49845452	999	999	999	999	0
425	20240110	121400	49845452	999	999	999	999	0
426	20240110	121300	49845452	999	999	999	999	0
427	20240110	121200	49845452	999	999	999	999	0
428	20240110	121100	49845452	999	999	999	999	0
429	20240110	121000	49845452	999	999	999	999	0
430	20240110	120900	49845452	999	999	999	999	5
431	20240110	120800	49840457	997	997	997	997	0
432	20240110	120700	49840457	997	997	997	997	0
433	20240110	120600	49840457	997	997	997	997	0
434	20240110	120500	49840457	997	997	997	997	0
435	20240110	120400	49840457	997	997	997	997	0
436	20240110	120300	49840457	997	997	997	997	0
437	20240110	120200	49840457	997	997	997	997	0
438	20240110	120100	49840457	997	998	998	997	200
439	20240110	120000	49640906	1000	1000	1000	1000	1
440	20240110	115900	49639906	1000	1000	1000	1000	0
441	20240110	115800	49639906	1000	1000	1000	1000	0
442	20240110	115700	49639906	1000	1000	1000	1000	0
443	20240110	115600	49639906	1000	1000	1000	1000	0
444	20240110	115500	49639906	1000	1000	1000	1000	0
445	20240110	115400	49639906	1000	1000	1000	1000	0
446	20240110	115300	49639906	1000	1000	1000	1000	0
447	20240110	115200	49639906	1000	1000	1000	1000	0
448	20240110	115100	49639906	1000	1000	1000	1000	0
449	20240110	115000	49639906	1000	1000	1000	1000	0
450	20240110	114900	49639906	1000	1000	1000	1000	0
451	20240110	114800	49639906	1000	1000	1000	1000	0
452	20240110	114700	49639906	1000	1000	1000	1000	0
453	20240110	114600	49639906	1000	1000	1000	1000	0
454	20240110	114500	49639906	1000	1000	1000	1000	0
455	20240110	114400	49639906	1000	1000	1000	1000	0
456	20240110	114300	49639906	1000	1000	1000	1000	0
457	20240110	114200	49639906	1000	1000	1000	1000	0
458	20240110	114100	49639906	1000	1000	1000	1000	0
459	20240110	114000	49639906	1000	1000	1000	1000	0
460	20240110	113900	49639906	1000	1000	1000	1000	0
461	20240110	113800	49639906	1000	1000	1000	1000	0
462	20240110	113700	49639906	1000	1000	1000	1000	1
463	20240110	113600	49638906	999	999	999	999	300
464	20240110	113500	49339206	998	998	998	998	100
465	20240110	113400	49239406	999	999	999	999	200
466	20240110	113300	49039606	999	999	999	999	0
467	20240110	113200	49039606	999	999	999	999	0
468	20240110	113100	49039606	999	999	999	999	0
469	20240110	113000	49039606	999	999	999	999	0
470	20240110	112900	49039606	999	999	999	999	0
471	20240110	112800	49039606	999	999	999	999	0
472	20240110	112700	49039606	999	999	999	999	0
473	20240110	112600	49039606	999	999	999	999	0
474	20240110	112500	49039606	999	999	999	999	0
475	20240110	112400	49039606	999	999	999	999	300
476	20240110	112300	48739906	1000	999	1000	999	701
477	20240110	112200	48039606	999	999	999	999	1
478	20240110	112100	48038607	998	998	998	998	0
479	20240110	112000	48038607	998	998	998	998	463
480	20240110	111900	47576533	998	998	998	998	11
481	20240110	111800	47565555	997	997	997	997	0
482	20240110	111700	47565555	997	997	997	997	1
483	20240110	111600	47564558	996	996	996	996	43
484	20240110	111500	47521730	994	994	994	994	0
485	20240110	111400	47521730	994	994	994	994	0
486	20240110	111300	47521730	994	994	994	994	0
487	20240110	111200	47521730	994	997	997	994	50
488	20240110	111100	47472018	998	998	998	998	0
489	20240110	111000	47472018	998	998	998	998	0
490	20240110	110900	47472018	998	998	998	998	0
491	20240110	110800	47472018	998	998	998	998	1
492	20240110	110700	47471020	998	998	998	998	0
493	20240110	110600	47471020	998	998	998	998	0
494	20240110	110500	47471020	998	998	998	998	0
495	20240110	110400	47471020	998	998	998	998	3
496	20240110	110300	47468026	998	998	998	998	0
497	20240110	110200	47468026	998	998	998	998	0
498	20240110	110100	47468026	998	997	998	997	7
499	20240110	110000	47461042	998	997	998	997	3
500	20240110	105900	47458049	998	998	998	998	0
501	20240110	105800	47458049	998	997	998	997	17
502	20240110	105700	47441085	997	997	997	997	2
503	20240110	105600	47439091	997	996	997	996	580
504	20240110	105500	46860911	993	993	993	993	0
505	20240110	105400	46860911	993	996	996	993	10405
506	20240110	105300	36526258	996	996	996	996	0
507	20240110	105200	36526258	996	996	996	996	0
508	20240110	105100	36526258	996	996	996	996	0
509	20240110	105000	36526258	996	996	996	996	0
510	20240110	104900	36526258	996	996	996	996	0
511	20240110	104800	36526258	996	996	996	996	0
512	20240110	104700	36526258	996	996	996	996	20
513	20240110	104600	36506338	995	995	995	995	0
514	20240110	104500	36506338	995	995	995	995	0
515	20240110	104400	36506338	995	995	995	995	0
516	20240110	104300	36506338	995	995	995	995	0
517	20240110	104200	36506338	995	995	995	995	0
518	20240110	104100	36506338	995	995	995	995	0
519	20240110	104000	36506338	995	995	995	995	0
520	20240110	103900	36506338	995	995	995	995	0
521	20240110	103800	36506338	995	995	995	995	0
522	20240110	103700	36506338	995	995	995	995	0
523	20240110	103600	36506338	995	995	995	995	0
524	20240110	103500	36506338	995	995	995	995	21
525	20240110	103400	36485443	995	995	995	995	0
526	20240110	103300	36485443	995	995	995	995	0
527	20240110	103200	36485443	995	995	995	995	0
528	20240110	103100	36485443	995	995	995	995	0
529	20240110	103000	36485443	995	995	995	995	0
530	20240110	102900	36485443	995	995	995	995	0
531	20240110	102800	36485443	995	995	995	995	0
532	20240110	102700	36485443	995	995	995	995	20
533	20240110	102600	36465543	995	995	995	995	300
534	20240110	102500	36167043	995	995	995	995	200
535	20240110	102400	35968043	994	994	994	994	0
536	20240110	102300	35968043	994	999	999	994	10000
537	20240110	102200	26008728	998	998	998	998	0
538	20240110	102100	26008728	998	998	998	998	0
539	20240110	102000	26008728	998	998	998	998	0
540	20240110	101900	26008728	998	998	998	998	0
541	20240110	101800	26008728	998	998	998	998	0
542	20240110	101700	26008728	998	999	999	998	586
543	20240110	101600	25423659	1000	1000	1000	1000	68
544	20240110	101500	25355659	1001	1001	1001	1001	0
545	20240110	101400	25355659	1001	1001	1001	1001	0
546	20240110	101300	25355659	1001	1001	1001	1001	0
547	20240110	101200	25355659	1001	1001	1001	1001	60
548	20240110	101100	25295599	1002	1002	1002	1002	20
549	20240110	101000	25275559	1002	1002	1002	1002	0
550	20240110	100900	25275559	1002	1002	1002	1002	0
551	20240110	100800	25275559	1002	1002	1002	1002	0
552	20240110	100700	25275559	1002	1002	1002	1002	0
553	20240110	100600	25275559	1002	1002	1002	1002	0
554	20240110	100500	25275559	1002	1002	1002	1002	0
555	20240110	100400	25275559	1002	1002	1002	1002	8
556	20240110	100300	25267543	1003	1003	1003	1003	1
557	20240110	100200	25266540	1003	1003	1003	1003	0
558	20240110	100100	25266540	1003	1003	1003	1003	0
559	20240110	100000	25266540	1003	1003	1003	1003	2
560	20240110	095900	25264534	1002	1002	1002	1002	40
561	20240110	095800	25224454	1003	1003	1003	1003	19
562	20240110	095700	25205397	1003	1003	1003	1003	41
563	20240110	095600	25164274	1003	1003	1003	1003	10
564	20240110	095500	25154244	1003	1003	1003	1003	32
565	20240110	095400	25122148	1004	1004	1004	1004	0
566	20240110	095300	25122148	1004	1004	1004	1004	0
567	20240110	095200	25122148	1004	1004	1004	1004	0
568	20240110	095100	25122148	1004	1004	1004	1004	2
569	20240110	095000	25120140	1004	1004	1004	1004	0
570	20240110	094900	25120140	1004	1004	1004	1004	0
571	20240110	094800	25120140	1004	1004	1004	1004	0
572	20240110	094700	25120140	1004	1004	1004	1004	0
573	20240110	094600	25120140	1004	1004	1004	1004	2
574	20240110	094500	25118132	1004	1004	1004	1004	5
575	20240110	094400	25113112	999	999	999	999	0
576	20240110	094300	25113112	999	999	999	999	0
577	20240110	094200	25113112	999	999	999	999	0
578	20240110	094100	25113112	999	998	999	998	744
579	20240110	094000	24370598	998	998	998	998	1
580	20240110	093900	24369600	997	997	997	997	0
581	20240110	093800	24369600	997	997	997	997	0
582	20240110	093700	24369600	997	997	997	997	0
583	20240110	093600	24369600	997	997	997	997	0
584	20240110	093500	24369600	997	998	998	997	102
585	20240110	093400	24267806	998	998	998	998	0
586	20240110	093300	24267806	998	998	998	998	0
587	20240110	093200	24267806	998	998	998	998	1000
588	20240110	093100	23269806	998	998	998	998	10
589	20240110	093000	23259826	998	998	998	998	0
590	20240110	092900	23259826	998	998	998	998	0
591	20240110	092800	23259826	998	998	998	998	0
592	20240110	092700	23259826	998	998	998	998	0
593	20240110	092600	23259826	998	998	998	998	0
594	20240110	092500	23259826	998	998	998	998	0
595	20240110	092400	23259826	998	998	998	998	0
596	20240110	092300	23259826	998	998	998	998	0
597	20240110	092200	23259826	998	998	998	998	10
598	20240110	092100	23249846	998	998	998	998	0
599	20240110	092000	23249846	998	998	998	998	0
600	20240110	091900	23249846	998	998	998	998	0
601	20240110	091800	23249846	998	998	998	998	0
602	20240110	091700	23249846	998	998	998	998	0
603	20240110	091600	23249846	998	998	998	998	0
604	20240110	091500	23249846	998	998	998	998	22
605	20240110	091400	23227890	998	998	998	998	1100
606	20240110	091300	22130090	998	999	999	998	17015
607	20240110	091200	5144120	1000	1000	1000	1000	0
608	20240110	091100	5144120	1000	1000	1000	1000	0
609	20240110	091000	5144120	1000	1000	1000	1000	0
610	20240110	090900	5144120	1000	1000	1000	1000	0
611	20240110	090800	5144120	1000	1000	1000	1000	2537
612	20240110	090700	2607120	1000	1000	1000	1000	0
613	20240110	090600	2607120	1000	1000	1000	1000	0
614	20240110	090500	2607120	1000	1000	1000	1000	0
615	20240110	090400	2607120	1000	1000	1000	1000	0
616	20240110	090300	2607120	1000	1000	1000	1000	0
617	20240110	090200	2607120	1000	1000	1000	1000	0
618	20240110	090100	2607120	1000	1004	1004	1000	2578
619	20240110	090000	29116	1004	1004	1004	1004	29