KissMeData/033830/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	191700	183222432	1001	1001	1001	1001	4125
3	20240108	191600	183222432	1001	1001	1001	1001	0
4	20240108	191500	183222432	1001	1001	1001	1001	0
5	20240108	191400	183222432	1001	1001	1001	1001	0
6	20240108	191300	183222432	1001	1001	1001	1001	0
7	20240108	191200	183222432	1001	1001	1001	1001	0
8	20240108	191100	183222432	1001	1001	1001	1001	0
9	20240108	191000	183222432	1001	1001	1001	1001	0
10	20240108	190900	183222432	1001	1001	1001	1001	0
11	20240108	190800	183222432	1001	1001	1001	1001	0
12	20240108	190700	183222432	1001	1001	1001	1001	0
13	20240108	190600	183222432	1001	1001	1001	1001	0
14	20240108	190500	183222432	1001	1001	1001	1001	0
15	20240108	190400	183222432	1001	1001	1001	1001	0
16	20240108	190300	183222432	1001	1001	1001	1001	0
17	20240108	190200	183222432	1001	1001	1001	1001	0
18	20240108	190100	183222432	1001	1001	1001	1001	0
19	20240108	190000	183222432	1001	1001	1001	1001	0
20	20240108	185900	183222432	1001	1001	1001	1001	0
21	20240108	185800	183222432	1001	1001	1001	1001	0
22	20240108	185700	183222432	1001	1001	1001	1001	0
23	20240108	185600	183222432	1001	1001	1001	1001	0
24	20240108	185500	183222432	1001	1001	1001	1001	0
25	20240108	185400	183222432	1001	1001	1001	1001	0
26	20240108	185300	183222432	1001	1001	1001	1001	0
27	20240108	185200	183222432	1001	1001	1001	1001	0
28	20240108	185100	183222432	1001	1001	1001	1001	0
29	20240108	185000	183222432	1001	1001	1001	1001	0
30	20240108	184900	183222432	1001	1001	1001	1001	0
31	20240108	184800	183222432	1001	1001	1001	1001	0
32	20240108	184700	183222432	1001	1001	1001	1001	4125
33	20240108	184600	183222432	1001	1001	1001	1001	0
34	20240108	184500	183222432	1001	1001	1001	1001	0
35	20240108	184400	183222432	1001	1001	1001	1001	0
36	20240108	184300	183222432	1001	1001	1001	1001	0
37	20240108	184200	183222432	1001	1001	1001	1001	0
38	20240108	184100	183222432	1001	1001	1001	1001	0
39	20240108	184000	183222432	1001	1001	1001	1001	0
40	20240108	183900	183222432	1001	1001	1001	1001	0
41	20240108	183800	183222432	1001	1001	1001	1001	0
42	20240108	183700	183222432	1001	1001	1001	1001	0
43	20240108	183600	183222432	1001	1001	1001	1001	0
44	20240108	183500	183222432	1001	1001	1001	1001	0
45	20240108	183400	183222432	1001	1001	1001	1001	0
46	20240108	183300	183222432	1001	1001	1001	1001	0
47	20240108	183200	183222432	1001	1001	1001	1001	0
48	20240108	183100	183222432	1001	1001	1001	1001	0
49	20240108	183000	183222432	1001	1001	1001	1001	0
50	20240108	182900	183222432	1001	1001	1001	1001	0
51	20240108	182800	183222432	1001	1001	1001	1001	0
52	20240108	182700	183222432	1001	1001	1001	1001	0
53	20240108	182600	183222432	1001	1001	1001	1001	0
54	20240108	182500	183222432	1001	1001	1001	1001	0
55	20240108	182400	183222432	1001	1001	1001	1001	0
56	20240108	182300	183222432	1001	1001	1001	1001	0
57	20240108	182200	183222432	1001	1001	1001	1001	0
58	20240108	182100	183222432	1001	1001	1001	1001	0
59	20240108	182000	183222432	1001	1001	1001	1001	0
60	20240108	181900	183222432	1001	1001	1001	1001	0
61	20240108	181800	183222432	1001	1001	1001	1001	0
62	20240108	181700	183222432	1001	1001	1001	1001	4125
63	20240108	181600	183222432	1001	1001	1001	1001	0
64	20240108	181500	183222432	1001	1001	1001	1001	0
65	20240108	181400	183222432	1001	1001	1001	1001	0
66	20240108	181300	183222432	1001	1001	1001	1001	0
67	20240108	181200	183222432	1001	1001	1001	1001	0
68	20240108	181100	183222432	1001	1001	1001	1001	0
69	20240108	181000	183222432	1001	1001	1001	1001	0
70	20240108	180900	183222432	1001	1001	1001	1001	0
71	20240108	180800	183222432	1001	1001	1001	1001	0
72	20240108	180700	183222432	1001	1001	1001	1001	0
73	20240108	180600	183222432	1001	1001	1001	1001	0
74	20240108	180500	183222432	1001	1001	1001	1001	0
75	20240108	180400	183222432	1001	1001	1001	1001	0
76	20240108	180300	183222432	1001	1001	1001	1001	0
77	20240108	180200	183222432	1001	1001	1001	1001	0
78	20240108	180100	183222432	1001	1001	1001	1001	0
79	20240108	180000	183222432	1001	1001	1001	1001	0
80	20240108	175900	183222432	1001	1001	1001	1001	0
81	20240108	175800	183222432	1001	1001	1001	1001	0
82	20240108	175700	183222432	1001	1001	1001	1001	0
83	20240108	175600	183222432	1001	1001	1001	1001	0
84	20240108	175500	183222432	1001	1001	1001	1001	0
85	20240108	175400	183222432	1001	1001	1001	1001	0
86	20240108	175300	183222432	1001	1001	1001	1001	0
87	20240108	175200	183222432	1001	1001	1001	1001	0
88	20240108	175100	183222432	1001	1001	1001	1001	0
89	20240108	175000	183222432	1001	1001	1001	1001	0
90	20240108	174900	183222432	1001	1001	1001	1001	0
91	20240108	174800	183222432	1001	1001	1001	1001	0
92	20240108	174700	183222432	1001	1001	1001	1001	4125
93	20240108	174600	183222432	1001	1001	1001	1001	0
94	20240108	174500	183222432	1001	1001	1001	1001	0
95	20240108	174400	183222432	1001	1001	1001	1001	0
96	20240108	174300	183222432	1001	1001	1001	1001	0
97	20240108	174200	183222432	1001	1001	1001	1001	0
98	20240108	174100	183222432	1001	1001	1001	1001	0
99	20240108	174000	183222432	1001	1001	1001	1001	0
100	20240108	173900	183222432	1001	1001	1001	1001	0
101	20240108	173800	183222432	1001	1001	1001	1001	0
102	20240108	173700	183222432	1001	1001	1001	1001	0
103	20240108	173600	183222432	1001	1001	1001	1001	0
104	20240108	173500	183222432	1001	1001	1001	1001	0
105	20240108	173400	183222432	1001	1001	1001	1001	0
106	20240108	173300	183222432	1001	1001	1001	1001	0
107	20240108	173200	183222432	1001	1001	1001	1001	0
108	20240108	173100	183222432	1001	1001	1001	1001	0
109	20240108	173000	183222432	1001	1001	1001	1001	0
110	20240108	172900	183222432	1001	1001	1001	1001	0
111	20240108	172800	183222432	1001	1001	1001	1001	0
112	20240108	172700	183222432	1001	1001	1001	1001	0
113	20240108	172600	183222432	1001	1001	1001	1001	0
114	20240108	172500	183222432	1001	1001	1001	1001	0
115	20240108	172400	183222432	1001	1001	1001	1001	0
116	20240108	172300	183222432	1001	1001	1001	1001	0
117	20240108	172200	183222432	1001	1001	1001	1001	0
118	20240108	172100	183222432	1001	1001	1001	1001	0
119	20240108	172000	183222432	1001	1001	1001	1001	0
120	20240108	171900	183222432	1001	1001	1001	1001	0
121	20240108	171800	183222432	1001	1001	1001	1001	0
122	20240108	171700	183222432	1001	1001	1001	1001	4125
123	20240108	171600	183222432	1001	1001	1001	1001	0
124	20240108	171500	183222432	1001	1001	1001	1001	0
125	20240108	171400	183222432	1001	1001	1001	1001	0
126	20240108	171300	183222432	1001	1001	1001	1001	0
127	20240108	171200	183222432	1001	1001	1001	1001	0
128	20240108	171100	183222432	1001	1001	1001	1001	0
129	20240108	171000	183222432	1001	1001	1001	1001	0
130	20240108	170900	183222432	1001	1001	1001	1001	0
131	20240108	170800	183222432	1001	1001	1001	1001	0
132	20240108	170700	183222432	1001	1001	1001	1001	0
133	20240108	170600	183222432	1001	1001	1001	1001	0
134	20240108	170500	183222432	1001	1001	1001	1001	0
135	20240108	170400	183222432	1001	1001	1001	1001	0
136	20240108	170300	183222432	1001	1001	1001	1001	0
137	20240108	170200	183222432	1001	1001	1001	1001	0
138	20240108	170100	183222432	1001	1001	1001	1001	0
139	20240108	170000	183222432	1001	1001	1001	1001	0
140	20240108	165900	183222432	1001	1001	1001	1001	0
141	20240108	165800	183222432	1001	1001	1001	1001	0
142	20240108	165700	183222432	1001	1001	1001	1001	0
143	20240108	165600	183222432	1001	1001	1001	1001	0
144	20240108	165500	183222432	1001	1001	1001	1001	0
145	20240108	165400	183222432	1001	1001	1001	1001	0
146	20240108	165300	183222432	1001	1001	1001	1001	0
147	20240108	165200	183222432	1001	1001	1001	1001	0
148	20240108	165100	183222432	1001	1001	1001	1001	0
149	20240108	165000	183222432	1001	1001	1001	1001	0
150	20240108	164900	183222432	1001	1001	1001	1001	0
151	20240108	164800	183222432	1001	1001	1001	1001	0
152	20240108	164700	183222432	1001	1001	1001	1001	4125
153	20240108	164600	183222432	1001	1001	1001	1001	0
154	20240108	164500	183222432	1001	1001	1001	1001	0
155	20240108	164400	183222432	1001	1001	1001	1001	0
156	20240108	164300	183222432	1001	1001	1001	1001	0
157	20240108	164200	183222432	1001	1001	1001	1001	0
158	20240108	164100	183222432	1001	1001	1001	1001	0
159	20240108	164000	183222432	1001	1001	1001	1001	0
160	20240108	163900	183222432	1001	1001	1001	1001	0
161	20240108	163800	183222432	1001	1001	1001	1001	0
162	20240108	163700	183222432	1001	1001	1001	1001	0
163	20240108	163600	183222432	1001	1001	1001	1001	0
164	20240108	163500	183222432	1001	1001	1001	1001	0
165	20240108	163400	183222432	1001	1001	1001	1001	0
166	20240108	163300	183222432	1001	1001	1001	1001	0
167	20240108	163200	183222432	1001	1001	1001	1001	0
168	20240108	163100	183222432	1001	1001	1001	1001	0
169	20240108	163000	183222432	1001	1001	1001	1001	0
170	20240108	162900	183222432	1001	1001	1001	1001	0
171	20240108	162800	183222432	1001	1001	1001	1001	0
172	20240108	162700	183222432	1001	1001	1001	1001	0
173	20240108	162600	183222432	1001	1001	1001	1001	0
174	20240108	162500	183222432	1001	1001	1001	1001	0
175	20240108	162400	183222432	1001	1001	1001	1001	0
176	20240108	162300	183222432	1001	1001	1001	1001	0
177	20240108	162200	183222432	1001	1001	1001	1001	0
178	20240108	162100	183222432	1001	1001	1001	1001	0
179	20240108	162000	183222432	1001	1001	1001	1001	0
180	20240108	161900	183222432	1001	1001	1001	1001	0
181	20240108	161800	183222432	1001	1001	1001	1001	0
182	20240108	161700	183222432	1001	1001	1001	1001	4125
183	20240108	161600	183222432	1001	1001	1001	1001	0
184	20240108	161500	183222432	1001	1001	1001	1001	0
185	20240108	161400	183222432	1001	1001	1001	1001	0
186	20240108	161300	183222432	1001	1001	1001	1001	0
187	20240108	161200	183222432	1001	1001	1001	1001	0
188	20240108	161100	183222432	1001	1001	1001	1001	0
189	20240108	161000	183222432	1001	1001	1001	1001	0
190	20240108	160900	183222432	1001	1001	1001	1001	0
191	20240108	160800	183222432	1001	1001	1001	1001	0
192	20240108	160700	183222432	1001	1001	1001	1001	0
193	20240108	160600	183222432	1001	1001	1001	1001	0
194	20240108	160500	183222432	1001	1001	1001	1001	0
195	20240108	160400	183222432	1001	1001	1001	1001	0
196	20240108	160300	183222432	1001	1001	1001	1001	0
197	20240108	160200	183222432	1001	1001	1001	1001	0
198	20240108	160100	183222432	1001	1001	1001	1001	0
199	20240108	160000	183222432	1001	1001	1001	1001	0
200	20240108	155900	183222432	1001	1001	1001	1001	0
201	20240108	155800	183222432	1001	1001	1001	1001	0
202	20240108	155700	183222432	1001	1001	1001	1001	0
203	20240108	155600	183222432	1001	1001	1001	1001	0
204	20240108	155500	183222432	1001	1001	1001	1001	0
205	20240108	155400	183222432	1001	1001	1001	1001	0
206	20240108	155300	183222432	1001	1001	1001	1001	0
207	20240108	155200	183222432	1001	1001	1001	1001	0
208	20240108	155100	183222432	1001	1001	1001	1001	0
209	20240108	155000	183222432	1001	1001	1001	1001	0
210	20240108	154900	183222432	1001	1001	1001	1001	0
211	20240108	154800	183222432	1001	1001	1001	1001	0
212	20240108	154700	183222432	1001	1001	1001	1001	4125
213	20240108	154600	183222432	1001	1001	1001	1001	0
214	20240108	154500	183222432	1001	1001	1001	1001	0
215	20240108	154400	183222432	1001	1001	1001	1001	0
216	20240108	154300	183222432	1001	1001	1001	1001	0
217	20240108	154200	183222432	1001	1001	1001	1001	0
218	20240108	154100	183222432	1001	1001	1001	1001	0
219	20240108	154000	183222432	1001	1001	1001	1001	0
220	20240108	153900	183222432	1001	1001	1001	1001	0
221	20240108	153800	183222432	1001	1001	1001	1001	0
222	20240108	153700	183222432	1001	1001	1001	1001	0
223	20240108	153600	183222432	1001	1001	1001	1001	0
224	20240108	153500	183222432	1001	1001	1001	1001	0
225	20240108	153400	183222432	1001	1001	1001	1001	0
226	20240108	153300	183222432	1001	1001	1001	1001	0
227	20240108	153200	183222432	1001	1001	1001	1001	0
228	20240108	153100	183222432	1001	1001	1001	1001	0
229	20240108	153000	183222432	1001	1001	1001	1001	4125
230	20240108	152900	179093307	1001	1001	1001	1001	0
231	20240108	152800	179093307	1001	1001	1001	1001	0
232	20240108	152700	179093307	1001	1001	1001	1001	0
233	20240108	152600	179093307	1001	1001	1001	1001	0
234	20240108	152500	179093307	1001	1001	1001	1001	0
235	20240108	152400	179093307	1001	1001	1001	1001	0
236	20240108	152300	179093307	1001	1001	1001	1001	0
237	20240108	152200	179093307	1001	1001	1001	1001	0
238	20240108	152100	179093307	1001	1001	1001	1001	0
239	20240108	152000	179093307	1001	1001	1001	1001	0
240	20240108	151900	179093307	1001	1001	1001	1001	0
241	20240108	151800	179093307	1001	1001	1001	1001	0
242	20240108	151700	179093307	1001	1001	1001	1001	0
243	20240108	151600	179093307	1001	1001	1001	1001	0
244	20240108	151500	179093307	1001	1002	1002	1001	301
245	20240108	151400	178792005	1001	1001	1001	1001	4100
246	20240108	151300	174687905	1001	1001	1001	1001	0
247	20240108	151200	174687905	1001	1000	1001	1000	2107
248	20240108	151100	172579692	1000	1000	1000	1000	0
249	20240108	151000	172579692	1000	1000	1000	1000	0
250	20240108	150900	172579692	1000	1000	1000	1000	105
251	20240108	150800	172474692	1001	1001	1001	1001	0
252	20240108	150700	172474692	1001	1001	1001	1001	0
253	20240108	150600	172474692	1001	1001	1001	1001	0
254	20240108	150500	172474692	1001	1001	1001	1001	302
255	20240108	150400	172172390	1000	1000	1000	1000	0
256	20240108	150300	172172390	1000	1000	1000	1000	0
257	20240108	150200	172172390	1000	1000	1000	1000	0
258	20240108	150100	172172390	1000	1000	1000	1000	900
259	20240108	150000	171272390	1001	1001	1001	1001	0
260	20240108	145900	171272390	1001	1001	1001	1001	0
261	20240108	145800	171272390	1001	1001	1001	1001	0
262	20240108	145700	171272390	1001	1001	1001	1001	1
263	20240108	145600	171271389	1000	1000	1000	1000	0
264	20240108	145500	171271389	1000	1000	1000	1000	0
265	20240108	145400	171271389	1000	1000	1000	1000	0
266	20240108	145300	171271389	1000	1000	1000	1000	0
267	20240108	145200	171271389	1000	1000	1000	1000	62
268	20240108	145100	171209389	1000	1000	1000	1000	5
269	20240108	145000	171204389	997	997	997	997	0
270	20240108	144900	171204389	997	997	997	997	0
271	20240108	144800	171204389	997	997	997	997	0
272	20240108	144700	171204389	997	1000	1000	997	412
273	20240108	144600	170793610	1000	1000	1000	1000	0
274	20240108	144500	170793610	1000	1000	1000	1000	0
275	20240108	144400	170793610	1000	1000	1000	1000	0
276	20240108	144300	170793610	1000	1000	1000	1000	10
277	20240108	144200	170783610	997	997	997	997	7000
278	20240108	144100	163804610	1000	1000	1000	1000	0
279	20240108	144000	163804610	1000	1000	1000	1000	0
280	20240108	143900	163804610	1000	1000	1000	1000	0
281	20240108	143800	163804610	1000	1000	1000	1000	0
282	20240108	143700	163804610	1000	1000	1000	1000	0
283	20240108	143600	163804610	1000	999	1000	999	61
284	20240108	143500	163743626	998	998	998	998	16
285	20240108	143400	163727658	997	997	997	997	0
286	20240108	143300	163727658	997	997	997	997	1848
287	20240108	143200	161885202	997	995	997	995	2000
288	20240108	143100	159894160	993	993	993	993	2832
289	20240108	143000	157081984	991	991	991	991	0
290	20240108	142900	157081984	991	991	991	991	842
291	20240108	142800	156247562	991	991	991	991	0
292	20240108	142700	156247562	991	991	991	991	0
293	20240108	142600	156247562	991	991	991	991	0
294	20240108	142500	156247562	991	991	991	991	0
295	20240108	142400	156247562	991	991	991	991	0
296	20240108	142300	156247562	991	991	991	991	0
297	20240108	142200	156247562	991	991	991	991	0
298	20240108	142100	156247562	991	991	991	991	0
299	20240108	142000	156247562	991	991	991	991	9800
300	20240108	141900	146535762	995	995	995	995	1
301	20240108	141800	146534767	991	991	991	991	0
302	20240108	141700	146534767	991	991	991	991	10
303	20240108	141600	146524857	991	991	991	991	0
304	20240108	141500	146524857	991	991	991	991	0
305	20240108	141400	146524857	991	991	991	991	1
306	20240108	141300	146523866	991	991	991	991	0
307	20240108	141200	146523866	991	991	991	991	0
308	20240108	141100	146523866	991	991	991	991	0
309	20240108	141000	146523866	991	991	991	991	0
310	20240108	140900	146523866	991	991	991	991	6808
311	20240108	140800	139777138	991	992	992	991	3000
312	20240108	140700	136803283	992	992	992	992	0
313	20240108	140600	136803283	992	992	992	992	0
314	20240108	140500	136803283	992	992	992	992	0
315	20240108	140400	136803283	992	992	992	992	0
316	20240108	140300	136803283	992	992	992	992	0
317	20240108	140200	136803283	992	992	992	992	20
318	20240108	140100	136783443	992	992	992	992	0
319	20240108	140000	136783443	992	992	992	992	0
320	20240108	135900	136783443	992	992	992	992	200
321	20240108	135800	136585043	995	995	995	995	0
322	20240108	135700	136585043	995	995	995	995	0
323	20240108	135600	136585043	995	995	995	995	0
324	20240108	135500	136585043	995	995	995	995	0
325	20240108	135400	136585043	995	995	995	995	0
326	20240108	135300	136585043	995	995	995	995	0
327	20240108	135200	136585043	995	995	995	995	0
328	20240108	135100	136585043	995	995	995	995	0
329	20240108	135000	136585043	995	995	995	995	0
330	20240108	134900	136585043	995	995	995	995	0
331	20240108	134800	136585043	995	995	995	995	0
332	20240108	134700	136585043	995	995	995	995	0
333	20240108	134600	136585043	995	995	995	995	11
334	20240108	134500	136574098	995	995	995	995	5
335	20240108	134400	136569123	995	995	995	995	0
336	20240108	134300	136569123	995	995	995	995	0
337	20240108	134200	136569123	995	995	995	995	4
338	20240108	134100	136565143	992	992	992	992	0
339	20240108	134000	136565143	992	992	992	992	0
340	20240108	133900	136565143	992	992	992	992	0
341	20240108	133800	136565143	992	992	992	992	1500
342	20240108	133700	135077143	992	992	992	992	0
343	20240108	133600	135077143	992	992	992	992	0
344	20240108	133500	135077143	992	992	992	992	0
345	20240108	133400	135077143	992	992	992	992	0
346	20240108	133300	135077143	992	992	992	992	60
347	20240108	133200	135017623	992	992	992	992	493
348	20240108	133100	134528567	991	991	991	991	0
349	20240108	133000	134528567	991	991	991	991	667
350	20240108	132900	133867570	992	992	992	992	100
351	20240108	132800	133768370	992	992	992	992	0
352	20240108	132700	133768370	992	992	992	992	101
353	20240108	132600	133668178	992	992	992	992	0
354	20240108	132500	133668178	992	992	992	992	0
355	20240108	132400	133668178	992	992	992	992	6
356	20240108	132300	133662226	992	992	992	992	0
357	20240108	132200	133662226	992	992	992	992	5000
358	20240108	132100	128702226	993	993	993	993	177
359	20240108	132000	128526465	993	993	993	993	0
360	20240108	131900	128526465	993	993	993	993	0
361	20240108	131800	128526465	993	993	993	993	0
362	20240108	131700	128526465	993	995	995	993	4866
363	20240108	131600	123694497	994	994	994	994	0
364	20240108	131500	123694497	994	994	994	994	0
365	20240108	131400	123694497	994	994	994	994	5000
366	20240108	131300	118724497	994	995	995	994	7999
367	20240108	131200	110768484	996	996	996	996	0
368	20240108	131100	110768484	996	996	996	996	0
369	20240108	131000	110768484	996	996	996	996	0
370	20240108	130900	110768484	996	996	996	996	100
371	20240108	130800	110668884	996	996	996	996	0
372	20240108	130700	110668884	996	996	996	996	0
373	20240108	130600	110668884	996	996	996	996	0
374	20240108	130500	110668884	996	996	996	996	0
375	20240108	130400	110668884	996	996	996	996	0
376	20240108	130300	110668884	996	996	996	996	0
377	20240108	130200	110668884	996	996	996	996	1
378	20240108	130100	110667888	996	996	996	996	0
379	20240108	130000	110667888	996	996	996	996	0
380	20240108	125900	110667888	996	996	996	996	0
381	20240108	125800	110667888	996	996	996	996	1
382	20240108	125700	110666892	995	995	995	995	0
383	20240108	125600	110666892	995	995	995	995	1
384	20240108	125500	110665897	994	994	994	994	0
385	20240108	125400	110665897	994	996	996	993	2017
386	20240108	125300	108663012	997	997	997	996	3
387	20240108	125200	108660022	991	991	991	991	9927
388	20240108	125100	98822365	991	991	991	991	1
389	20240108	125000	98821374	995	995	995	995	0
390	20240108	124900	98821374	995	995	995	995	73
391	20240108	124800	98748739	995	995	995	995	1
392	20240108	124700	98747744	997	997	997	997	1
393	20240108	124600	98746747	997	997	997	997	0
394	20240108	124500	98746747	997	997	997	997	0
395	20240108	124400	98746747	997	997	997	997	51
396	20240108	124300	98695900	997	997	997	997	191
397	20240108	124200	98505473	998	994	998	991	12125
398	20240108	124100	86483739	996	997	997	992	1303
399	20240108	124000	85190021	998	998	998	998	0
400	20240108	123900	85190021	998	998	998	998	0
401	20240108	123800	85190021	998	998	998	998	0
402	20240108	123700	85190021	998	998	998	998	0
403	20240108	123600	85190021	998	998	998	998	0
404	20240108	123500	85190021	998	998	998	998	0
405	20240108	123400	85190021	998	998	998	998	0
406	20240108	123300	85190021	998	998	998	998	0
407	20240108	123200	85190021	998	998	998	998	0
408	20240108	123100	85190021	998	998	998	998	1
409	20240108	123000	85189023	996	998	1000	996	4009
410	20240108	122900	81190171	998	998	998	998	1
411	20240108	122800	81189173	998	998	998	998	30
412	20240108	122700	81159233	998	995	998	995	2000
413	20240108	122600	79167232	997	997	997	997	1
414	20240108	122500	79166235	998	998	998	998	0
415	20240108	122400	79166235	998	998	998	998	0
416	20240108	122300	79166235	998	997	998	997	101
417	20240108	122200	79065537	996	996	996	996	899
418	20240108	122100	78170133	997	997	997	997	0
419	20240108	122000	78170133	997	997	997	997	0
420	20240108	121900	78170133	997	997	997	997	1
421	20240108	121800	78169136	998	998	998	998	0
422	20240108	121700	78169136	998	997	998	996	2011
423	20240108	121600	76166177	1000	998	1000	998	30
424	20240108	121500	76136219	998	998	998	998	1
425	20240108	121400	76135221	995	995	995	995	4
426	20240108	121300	76131241	995	995	998	995	8
427	20240108	121200	76123274	994	994	994	994	1879
428	20240108	121100	74255548	994	994	994	994	0
429	20240108	121000	74255548	994	994	994	994	0
430	20240108	120900	74255548	994	994	994	994	1
431	20240108	120800	74254554	990	990	990	990	0
432	20240108	120700	74254554	990	990	990	990	0
433	20240108	120600	74254554	990	990	990	990	0
434	20240108	120500	74254554	990	990	990	990	0
435	20240108	120400	74254554	990	990	990	990	0
436	20240108	120300	74254554	990	990	990	990	0
437	20240108	120200	74254554	990	990	990	990	0
438	20240108	120100	74254554	990	990	990	990	0
439	20240108	120000	74254554	990	991	991	990	714
440	20240108	115900	73547172	992	995	995	992	2000
441	20240108	115800	71563034	1000	1000	1000	1000	10
442	20240108	115700	71553034	1000	998	1000	998	2
443	20240108	115600	71551036	995	995	995	995	2
444	20240108	115500	71549046	1000	1000	1000	1000	0
445	20240108	115400	71549046	1000	1000	1000	1000	0
446	20240108	115300	71549046	1000	1000	1000	1000	0
447	20240108	115200	71549046	1000	1000	1000	1000	2
448	20240108	115100	71547046	997	995	997	995	3750
449	20240108	115000	67812076	995	995	995	995	0
450	20240108	114900	67812076	995	995	995	995	0
451	20240108	114800	67812076	995	998	998	995	537
452	20240108	114700	67277376	999	999	999	999	0
453	20240108	114600	67277376	999	999	999	999	0
454	20240108	114500	67277376	999	999	999	999	0
455	20240108	114400	67277376	999	999	999	999	0
456	20240108	114300	67277376	999	999	999	999	0
457	20240108	114200	67277376	999	999	999	999	1
458	20240108	114100	67276377	999	999	999	999	18
459	20240108	114000	67258395	1000	1000	1000	1000	0
460	20240108	113900	67258395	1000	1000	1000	1000	0
461	20240108	113800	67258395	1000	1000	1000	1000	0
462	20240108	113700	67258395	1000	1000	1000	1000	0
463	20240108	113600	67258395	1000	1000	1000	1000	0
464	20240108	113500	67258395	1000	1000	1000	1000	0
465	20240108	113400	67258395	1000	1000	1000	1000	0
466	20240108	113300	67258395	1000	1000	1000	1000	0
467	20240108	113200	67258395	1000	1000	1000	1000	0
468	20240108	113100	67258395	1000	1000	1000	1000	0
469	20240108	113000	67258395	1000	1000	1000	1000	0
470	20240108	112900	67258395	1000	1000	1000	1000	5
471	20240108	112800	67253395	1001	1001	1001	1001	0
472	20240108	112700	67253395	1001	1001	1001	1001	0
473	20240108	112600	67253395	1001	1001	1001	1001	0
474	20240108	112500	67253395	1001	1001	1001	1001	0
475	20240108	112400	67253395	1001	1001	1001	1001	0
476	20240108	112300	67253395	1001	1001	1001	1001	0
477	20240108	112200	67253395	1001	1001	1001	1001	0
478	20240108	112100	67253395	1001	1001	1001	1001	0
479	20240108	112000	67253395	1001	1001	1001	1001	1
480	20240108	111900	67252394	1000	1000	1000	1000	0
481	20240108	111800	67252394	1000	1000	1000	1000	0
482	20240108	111700	67252394	1000	1000	1000	1000	0
483	20240108	111600	67252394	1000	1000	1000	1000	0
484	20240108	111500	67252394	1000	1005	1005	1000	2001
485	20240108	111400	65249385	1000	1005	1005	1000	1454
486	20240108	111300	63794340	1006	1004	1006	1004	34
487	20240108	111200	63760186	1003	1003	1003	1003	515
488	20240108	111100	63243641	1000	1000	1000	1000	0
489	20240108	111000	63243641	1000	1000	1000	1000	0
490	20240108	110900	63243641	1000	1000	1000	1000	0
491	20240108	110800	63243641	1000	1000	1000	1000	1
492	20240108	110700	63242641	1003	1003	1003	1003	0
493	20240108	110600	63242641	1003	1003	1003	1003	0
494	20240108	110500	63242641	1003	1003	1003	1003	0
495	20240108	110400	63242641	1003	1003	1003	1003	0
496	20240108	110300	63242641	1003	1003	1003	1003	0
497	20240108	110200	63242641	1003	1003	1003	1003	0
498	20240108	110100	63242641	1003	1003	1003	1003	1
499	20240108	110000	63241638	1000	1000	1000	1000	0
500	20240108	105900	63241638	1000	1000	1000	1000	554
501	20240108	105800	62687638	1000	1000	1000	1000	0
502	20240108	105700	62687638	1000	1000	1000	1000	0
503	20240108	105600	62687638	1000	1000	1000	1000	0
504	20240108	105500	62687638	1000	1000	1000	1000	0
505	20240108	105400	62687638	1000	1000	1000	1000	0
506	20240108	105300	62687638	1000	1000	1000	1000	2
507	20240108	105200	62685638	1000	1000	1000	1000	0
508	20240108	105100	62685638	1000	1000	1000	1000	0
509	20240108	105000	62685638	1000	1000	1000	1000	0
510	20240108	104900	62685638	1000	999	1000	999	300
511	20240108	104800	62385738	999	999	999	999	0
512	20240108	104700	62385738	999	999	999	999	0
513	20240108	104600	62385738	999	999	999	999	0
514	20240108	104500	62385738	999	999	999	999	71
515	20240108	104400	62314809	1000	1000	1000	1000	0
516	20240108	104300	62314809	1000	1000	1000	1000	0
517	20240108	104200	62314809	1000	1000	1000	1000	503
518	20240108	104100	61811809	999	999	999	999	0
519	20240108	104000	61811809	999	999	999	999	0
520	20240108	103900	61811809	999	999	999	999	0
521	20240108	103800	61811809	999	999	999	999	0
522	20240108	103700	61811809	999	999	999	999	0
523	20240108	103600	61811809	999	999	999	999	0
524	20240108	103500	61811809	999	999	999	999	0
525	20240108	103400	61811809	999	999	999	999	0
526	20240108	103300	61811809	999	999	999	999	0
527	20240108	103200	61811809	999	999	999	999	0
528	20240108	103100	61811809	999	999	999	999	0
529	20240108	103000	61811809	999	999	999	999	0
530	20240108	102900	61811809	999	999	999	999	0
531	20240108	102800	61811809	999	999	999	999	982
532	20240108	102700	60830791	999	999	999	999	0
533	20240108	102600	60830791	999	999	999	999	10
534	20240108	102500	60820801	999	999	999	999	38
535	20240108	102400	60782839	1000	1000	1000	1000	0
536	20240108	102300	60782839	1000	1000	1000	1000	0
537	20240108	102200	60782839	1000	1000	1000	1000	0
538	20240108	102100	60782839	1000	1000	1000	1000	0
539	20240108	102000	60782839	1000	1000	1000	1000	0
540	20240108	101900	60782839	1000	1000	1000	1000	0
541	20240108	101800	60782839	1000	1000	1000	1000	0
542	20240108	101700	60782839	1000	1000	1000	1000	0
543	20240108	101600	60782839	1000	1000	1000	1000	0
544	20240108	101500	60782839	1000	1000	1000	1000	0
545	20240108	101400	60782839	1000	1000	1000	1000	0
546	20240108	101300	60782839	1000	1000	1000	1000	0
547	20240108	101200	60782839	1000	1000	1000	1000	571
548	20240108	101100	60211839	1000	1000	1000	1000	140
549	20240108	101000	60071839	999	999	999	999	1
550	20240108	100900	60070840	999	999	999	999	0
551	20240108	100800	60070840	999	999	999	999	0
552	20240108	100700	60070840	999	999	999	999	1
553	20240108	100600	60069841	1000	1000	1000	1000	301
554	20240108	100500	59768841	999	1000	1000	999	3
555	20240108	100400	59765842	999	999	999	999	0
556	20240108	100300	59765842	999	999	999	999	1
557	20240108	100200	59764843	1000	1000	1000	1000	1
558	20240108	100100	59763843	1000	1000	1000	1000	20
559	20240108	100000	59743843	1000	1000	1000	1000	2
560	20240108	095900	59741843	999	999	999	999	0
561	20240108	095800	59741843	999	999	999	999	200
562	20240108	095700	59542043	1000	1000	1000	1000	200
563	20240108	095600	59342043	1000	1000	1000	1000	0
564	20240108	095500	59342043	1000	1000	1000	1000	0
565	20240108	095400	59342043	1000	1000	1000	1000	0
566	20240108	095300	59342043	1000	1000	1000	1000	0
567	20240108	095200	59342043	1000	1000	1000	1000	4
568	20240108	095100	59338043	1000	999	1000	999	980
569	20240108	095000	58358523	1000	1000	1000	1000	1000
570	20240108	094900	57358523	1001	1001	1001	1001	10
571	20240108	094800	57348513	1001	1001	1001	1001	0
572	20240108	094700	57348513	1001	1001	1001	1001	6
573	20240108	094600	57342507	1001	1001	1001	1001	0
574	20240108	094500	57342507	1001	1001	1001	1001	0
575	20240108	094400	57342507	1001	1000	1001	1000	57
576	20240108	094300	57285470	1000	1000	1000	1000	2201
577	20240108	094200	55084470	999	999	999	999	2209
578	20240108	094100	52877679	999	999	999	999	0
579	20240108	094000	52877679	999	999	999	999	100
580	20240108	093900	52777779	999	999	999	999	0
581	20240108	093800	52777779	999	1000	1000	999	1001
582	20240108	093700	51777280	999	997	999	995	300
583	20240108	093600	51477890	997	996	997	995	1018
584	20240108	093500	50464265	996	996	996	996	85
585	20240108	093400	50379605	1000	999	1000	999	6
586	20240108	093300	50373610	997	997	997	997	11
587	20240108	093200	50362643	995	995	995	995	1
588	20240108	093100	50361648	995	997	999	995	4050
589	20240108	093000	46327730	995	996	997	995	1000
590	20240108	092900	45332002	996	996	996	995	9001
591	20240108	092800	36371506	996	999	999	996	6903
592	20240108	092700	29493332	997	997	997	997	0
593	20240108	092600	29493332	997	999	999	997	10515
594	20240108	092500	19003349	1000	1000	1000	1000	968
595	20240108	092400	18035349	1000	1000	1000	1000	171
596	20240108	092300	17864349	1000	1000	1000	1000	0
597	20240108	092200	17864349	1000	1000	1000	1000	0
598	20240108	092100	17864349	1000	1000	1000	1000	0
599	20240108	092000	17864349	1000	1000	1000	1000	0
600	20240108	091900	17864349	1000	1002	1002	1000	14773
601	20240108	091800	3083680	1001	1001	1001	1001	0
602	20240108	091700	3083680	1001	1001	1001	1001	100
603	20240108	091600	2983580	1000	1005	1005	1000	342
604	20240108	091500	2641046	1005	1005	1005	1005	0
605	20240108	091400	2641046	1005	1005	1005	1005	0
606	20240108	091300	2641046	1005	1011	1011	1005	2
607	20240108	091200	2639030	1005	1005	1005	1005	0
608	20240108	091100	2639030	1005	1005	1005	1005	195
609	20240108	091000	2443055	1005	1005	1005	1005	0
610	20240108	090900	2443055	1005	1005	1005	1005	50
611	20240108	090800	2392805	1005	1005	1005	1005	300
612	20240108	090700	2091305	1013	999	1013	999	1090
613	20240108	090600	996952	1004	999	1004	999	652
614	20240108	090500	344964	999	999	999	999	1
615	20240108	090400	343965	997	997	997	997	0
616	20240108	090300	343965	997	997	997	997	45
617	20240108	090200	299100	997	997	997	997	1
618	20240108	090100	298103	997	997	997	997	10
619	20240108	090000	288133	997	997	997	997	289