KissMeData/288490/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	210300	2329585	56	56	56	56	1
3	20240112	210200	2329585	56	56	56	56	0
4	20240112	210100	2329585	56	56	56	56	0
5	20240112	210000	2329585	56	56	56	56	0
6	20240112	205900	2329585	56	56	56	56	0
7	20240112	205800	2329585	56	56	56	56	0
8	20240112	205700	2329585	56	56	56	56	0
9	20240112	205600	2329585	56	56	56	56	0
10	20240112	205500	2329585	56	56	56	56	0
11	20240112	205400	2329585	56	56	56	56	0
12	20240112	205300	2329585	56	56	56	56	0
13	20240112	205200	2329585	56	56	56	56	0
14	20240112	205100	2329585	56	56	56	56	0
15	20240112	205000	2329585	56	56	56	56	0
16	20240112	204900	2329585	56	56	56	56	0
17	20240112	204800	2329585	56	56	56	56	0
18	20240112	204700	2329585	56	56	56	56	0
19	20240112	204600	2329585	56	56	56	56	0
20	20240112	204500	2329585	56	56	56	56	0
21	20240112	204400	2329585	56	56	56	56	0
22	20240112	204300	2329585	56	56	56	56	0
23	20240112	204200	2329585	56	56	56	56	0
24	20240112	204100	2329585	56	56	56	56	0
25	20240112	204000	2329585	56	56	56	56	0
26	20240112	203900	2329585	56	56	56	56	0
27	20240112	203800	2329585	56	56	56	56	0
28	20240112	203700	2329585	56	56	56	56	0
29	20240112	203600	2329585	56	56	56	56	0
30	20240112	203500	2329585	56	56	56	56	0
31	20240112	203400	2329585	56	56	56	56	0
32	20240112	203300	2329585	56	56	56	56	1
33	20240112	203200	2329585	56	56	56	56	0
34	20240112	203100	2329585	56	56	56	56	0
35	20240112	203000	2329585	56	56	56	56	0
36	20240112	202900	2329585	56	56	56	56	0
37	20240112	202800	2329585	56	56	56	56	0
38	20240112	202700	2329585	56	56	56	56	0
39	20240112	202600	2329585	56	56	56	56	0
40	20240112	202500	2329585	56	56	56	56	0
41	20240112	202400	2329585	56	56	56	56	0
42	20240112	202300	2329585	56	56	56	56	0
43	20240112	202200	2329585	56	56	56	56	0
44	20240112	202100	2329585	56	56	56	56	0
45	20240112	202000	2329585	56	56	56	56	0
46	20240112	201900	2329585	56	56	56	56	0
47	20240112	201800	2329585	56	56	56	56	0
48	20240112	201700	2329585	56	56	56	56	0
49	20240112	201600	2329585	56	56	56	56	0
50	20240112	201500	2329585	56	56	56	56	0
51	20240112	201400	2329585	56	56	56	56	0
52	20240112	201300	2329585	56	56	56	56	0
53	20240112	201200	2329585	56	56	56	56	0
54	20240112	201100	2329585	56	56	56	56	0
55	20240112	201000	2329585	56	56	56	56	0
56	20240112	200900	2329585	56	56	56	56	0
57	20240112	200800	2329585	56	56	56	56	0
58	20240112	200700	2329585	56	56	56	56	0
59	20240112	200600	2329585	56	56	56	56	0
60	20240112	200500	2329585	56	56	56	56	0
61	20240112	200400	2329585	56	56	56	56	0
62	20240112	200300	2329585	56	56	56	56	1
63	20240112	200200	2329585	56	56	56	56	0
64	20240112	200100	2329585	56	56	56	56	0
65	20240112	200000	2329585	56	56	56	56	0
66	20240112	195900	2329585	56	56	56	56	0
67	20240112	195800	2329585	56	56	56	56	0
68	20240112	195700	2329585	56	56	56	56	0
69	20240112	195600	2329585	56	56	56	56	0
70	20240112	195500	2329585	56	56	56	56	0
71	20240112	195400	2329585	56	56	56	56	0
72	20240112	195300	2329585	56	56	56	56	0
73	20240112	195200	2329585	56	56	56	56	0
74	20240112	195100	2329585	56	56	56	56	0
75	20240112	195000	2329585	56	56	56	56	0
76	20240112	194900	2329585	56	56	56	56	0
77	20240112	194800	2329585	56	56	56	56	0
78	20240112	194700	2329585	56	56	56	56	0
79	20240112	194600	2329585	56	56	56	56	0
80	20240112	194500	2329585	56	56	56	56	0
81	20240112	194400	2329585	56	56	56	56	0
82	20240112	194300	2329585	56	56	56	56	0
83	20240112	194200	2329585	56	56	56	56	0
84	20240112	194100	2329585	56	56	56	56	0
85	20240112	194000	2329585	56	56	56	56	0
86	20240112	193900	2329585	56	56	56	56	0
87	20240112	193800	2329585	56	56	56	56	0
88	20240112	193700	2329585	56	56	56	56	0
89	20240112	193600	2329585	56	56	56	56	0
90	20240112	193500	2329585	56	56	56	56	0
91	20240112	193400	2329585	56	56	56	56	0
92	20240112	193300	2329585	56	56	56	56	1
93	20240112	193200	2329585	56	56	56	56	0
94	20240112	193100	2329585	56	56	56	56	0
95	20240112	193000	2329585	56	56	56	56	0
96	20240112	192900	2329585	56	56	56	56	0
97	20240112	192800	2329585	56	56	56	56	0
98	20240112	192700	2329585	56	56	56	56	0
99	20240112	192600	2329585	56	56	56	56	0
100	20240112	192500	2329585	56	56	56	56	0
101	20240112	192400	2329585	56	56	56	56	0
102	20240112	192300	2329585	56	56	56	56	0
103	20240112	192200	2329585	56	56	56	56	0
104	20240112	192100	2329585	56	56	56	56	0
105	20240112	192000	2329585	56	56	56	56	0
106	20240112	191900	2329585	56	56	56	56	0
107	20240112	191800	2329585	56	56	56	56	0
108	20240112	191700	2329585	56	56	56	56	0
109	20240112	191600	2329585	56	56	56	56	0
110	20240112	191500	2329585	56	56	56	56	0
111	20240112	191400	2329585	56	56	56	56	0
112	20240112	191300	2329585	56	56	56	56	0
113	20240112	191200	2329585	56	56	56	56	0
114	20240112	191100	2329585	56	56	56	56	0
115	20240112	191000	2329585	56	56	56	56	0
116	20240112	190900	2329585	56	56	56	56	0
117	20240112	190800	2329585	56	56	56	56	0
118	20240112	190700	2329585	56	56	56	56	0
119	20240112	190600	2329585	56	56	56	56	0
120	20240112	190500	2329585	56	56	56	56	0
121	20240112	190400	2329585	56	56	56	56	0
122	20240112	190300	2329585	56	56	56	56	1
123	20240112	190200	2329585	56	56	56	56	0
124	20240112	190100	2329585	56	56	56	56	0
125	20240112	190000	2329585	56	56	56	56	0
126	20240112	185900	2329585	56	56	56	56	0
127	20240112	185800	2329585	56	56	56	56	0
128	20240112	185700	2329585	56	56	56	56	0
129	20240112	185600	2329585	56	56	56	56	0
130	20240112	185500	2329585	56	56	56	56	0
131	20240112	185400	2329585	56	56	56	56	0
132	20240112	185300	2329585	56	56	56	56	0
133	20240112	185200	2329585	56	56	56	56	0
134	20240112	185100	2329585	56	56	56	56	0
135	20240112	185000	2329585	56	56	56	56	0
136	20240112	184900	2329585	56	56	56	56	0
137	20240112	184800	2329585	56	56	56	56	0
138	20240112	184700	2329585	56	56	56	56	0
139	20240112	184600	2329585	56	56	56	56	0
140	20240112	184500	2329585	56	56	56	56	0
141	20240112	184400	2329585	56	56	56	56	0
142	20240112	184300	2329585	56	56	56	56	0
143	20240112	184200	2329585	56	56	56	56	0
144	20240112	184100	2329585	56	56	56	56	0
145	20240112	184000	2329585	56	56	56	56	0
146	20240112	183900	2329585	56	56	56	56	0
147	20240112	183800	2329585	56	56	56	56	0
148	20240112	183700	2329585	56	56	56	56	0
149	20240112	183600	2329585	56	56	56	56	0
150	20240112	183500	2329585	56	56	56	56	0
151	20240112	183400	2329585	56	56	56	56	0
152	20240112	183300	2329585	56	56	56	56	1
153	20240112	183200	2329585	56	56	56	56	0
154	20240112	183100	2329585	56	56	56	56	0
155	20240112	183000	2329585	56	56	56	56	0
156	20240112	182900	2329585	56	56	56	56	0
157	20240112	182800	2329585	56	56	56	56	0
158	20240112	182700	2329585	56	56	56	56	0
159	20240112	182600	2329585	56	56	56	56	0
160	20240112	182500	2329585	56	56	56	56	0
161	20240112	182400	2329585	56	56	56	56	0
162	20240112	182300	2329585	56	56	56	56	0
163	20240112	182200	2329585	56	56	56	56	0
164	20240112	182100	2329585	56	56	56	56	0
165	20240112	182000	2329585	56	56	56	56	0
166	20240112	181900	2329585	56	56	56	56	0
167	20240112	181800	2329585	56	56	56	56	0
168	20240112	181700	2329585	56	56	56	56	0
169	20240112	181600	2329585	56	56	56	56	0
170	20240112	181500	2329585	56	56	56	56	0
171	20240112	181400	2329585	56	56	56	56	0
172	20240112	181300	2329585	56	56	56	56	0
173	20240112	181200	2329585	56	56	56	56	0
174	20240112	181100	2329585	56	56	56	56	0
175	20240112	181000	2329585	56	56	56	56	0
176	20240112	180900	2329585	56	56	56	56	0
177	20240112	180800	2329585	56	56	56	56	0
178	20240112	180700	2329585	56	56	56	56	0
179	20240112	180600	2329585	56	56	56	56	0
180	20240112	180500	2329585	56	56	56	56	0
181	20240112	180400	2329585	56	56	56	56	0
182	20240112	180300	2329585	56	56	56	56	1
183	20240112	180200	2329585	56	56	56	56	0
184	20240112	180100	2329585	56	56	56	56	0
185	20240112	180000	2329585	56	56	56	56	0
186	20240112	175900	2329585	56	56	56	56	0
187	20240112	175800	2329585	56	56	56	56	0
188	20240112	175700	2329585	56	56	56	56	0
189	20240112	175600	2329585	56	56	56	56	0
190	20240112	175500	2329585	56	56	56	56	0
191	20240112	175400	2329585	56	56	56	56	0
192	20240112	175300	2329585	56	56	56	56	0
193	20240112	175200	2329585	56	56	56	56	0
194	20240112	175100	2329585	56	56	56	56	0
195	20240112	175000	2329585	56	56	56	56	0
196	20240112	174900	2329585	56	56	56	56	0
197	20240112	174800	2329585	56	56	56	56	0
198	20240112	174700	2329585	56	56	56	56	0
199	20240112	174600	2329585	56	56	56	56	0
200	20240112	174500	2329585	56	56	56	56	0
201	20240112	174400	2329585	56	56	56	56	0
202	20240112	174300	2329585	56	56	56	56	0
203	20240112	174200	2329585	56	56	56	56	0
204	20240112	174100	2329585	56	56	56	56	0
205	20240112	174000	2329585	56	56	56	56	0
206	20240112	173900	2329585	56	56	56	56	0
207	20240112	173800	2329585	56	56	56	56	0
208	20240112	173700	2329585	56	56	56	56	0
209	20240112	173600	2329585	56	56	56	56	0
210	20240112	173500	2329585	56	56	56	56	0
211	20240112	173400	2329585	56	56	56	56	0
212	20240112	173300	2329585	56	56	56	56	1
213	20240112	173200	2329585	56	56	56	56	0
214	20240112	173100	2329585	56	56	56	56	0
215	20240112	173000	2329585	56	56	56	56	0
216	20240112	172900	2329585	56	56	56	56	0
217	20240112	172800	2329585	56	56	56	56	0
218	20240112	172700	2329585	56	56	56	56	0
219	20240112	172600	2329585	56	56	56	56	0
220	20240112	172500	2329585	56	56	56	56	0
221	20240112	172400	2329585	56	56	56	56	0
222	20240112	172300	2329585	56	56	56	56	0
223	20240112	172200	2329585	56	56	56	56	0
224	20240112	172100	2329585	56	56	56	56	0
225	20240112	172000	2329585	56	56	56	56	0
226	20240112	171900	2329585	56	56	56	56	0
227	20240112	171800	2329585	56	56	56	56	0
228	20240112	171700	2329585	56	56	56	56	0
229	20240112	171600	2329585	56	56	56	56	0
230	20240112	171500	2329585	56	56	56	56	0
231	20240112	171400	2329585	56	56	56	56	0
232	20240112	171300	2329585	56	56	56	56	0
233	20240112	171200	2329585	56	56	56	56	0
234	20240112	171100	2329585	56	56	56	56	0
235	20240112	171000	2329585	56	56	56	56	0
236	20240112	170900	2329585	56	56	56	56	0
237	20240112	170800	2329585	56	56	56	56	0
238	20240112	170700	2329585	56	56	56	56	0
239	20240112	170600	2329585	56	56	56	56	0
240	20240112	170500	2329585	56	56	56	56	0
241	20240112	170400	2329585	56	56	56	56	0
242	20240112	170300	2329585	56	56	56	56	1
243	20240112	170200	2329585	56	56	56	56	0
244	20240112	170100	2329585	56	56	56	56	0
245	20240112	170000	2329585	56	56	56	56	0
246	20240112	165900	2329585	56	56	56	56	0
247	20240112	165800	2329585	56	56	56	56	0
248	20240112	165700	2329585	56	56	56	56	0
249	20240112	165600	2329585	56	56	56	56	0
250	20240112	165500	2329585	56	56	56	56	0
251	20240112	165400	2329585	56	56	56	56	0
252	20240112	165300	2329585	56	56	56	56	0
253	20240112	165200	2329585	56	56	56	56	0
254	20240112	165100	2329585	56	56	56	56	0
255	20240112	165000	2329585	56	56	56	56	0
256	20240112	164900	2329585	56	56	56	56	0
257	20240112	164800	2329585	56	56	56	56	0
258	20240112	164700	2329585	56	56	56	56	0
259	20240112	164600	2329585	56	56	56	56	0
260	20240112	164500	2329585	56	56	56	56	0
261	20240112	164400	2329585	56	56	56	56	0
262	20240112	164300	2329585	56	56	56	56	0
263	20240112	164200	2329585	56	56	56	56	0
264	20240112	164100	2329585	56	56	56	56	0
265	20240112	164000	2329585	56	56	56	56	0
266	20240112	163900	2329585	56	56	56	56	0
267	20240112	163800	2329585	56	56	56	56	0
268	20240112	163700	2329585	56	56	56	56	0
269	20240112	163600	2329585	56	56	56	56	0
270	20240112	163500	2329585	56	56	56	56	0
271	20240112	163400	2329585	56	56	56	56	0
272	20240112	163300	2329585	56	56	56	56	1
273	20240112	163200	2329585	56	56	56	56	0
274	20240112	163100	2329585	56	56	56	56	0
275	20240112	163000	2329585	56	56	56	56	0
276	20240112	162900	2329585	56	56	56	56	0
277	20240112	162800	2329585	56	56	56	56	0
278	20240112	162700	2329585	56	56	56	56	0
279	20240112	162600	2329585	56	56	56	56	0
280	20240112	162500	2329585	56	56	56	56	0
281	20240112	162400	2329585	56	56	56	56	0
282	20240112	162300	2329585	56	56	56	56	0
283	20240112	162200	2329585	56	56	56	56	0
284	20240112	162100	2329585	56	56	56	56	0
285	20240112	162000	2329585	56	56	56	56	0
286	20240112	161900	2329585	56	56	56	56	0
287	20240112	161800	2329585	56	56	56	56	0
288	20240112	161700	2329585	56	56	56	56	0
289	20240112	161600	2329585	56	56	56	56	0
290	20240112	161500	2329585	56	56	56	56	0
291	20240112	161400	2329585	56	56	56	56	0
292	20240112	161300	2329585	56	56	56	56	0
293	20240112	161200	2329585	56	56	56	56	0
294	20240112	161100	2329585	56	56	56	56	0
295	20240112	161000	2329585	56	56	56	56	0
296	20240112	160900	2329585	56	56	56	56	0
297	20240112	160800	2329585	56	56	56	56	0
298	20240112	160700	2329585	56	56	56	56	0
299	20240112	160600	2329585	56	56	56	56	0
300	20240112	160500	2329585	56	56	56	56	0
301	20240112	160400	2329585	56	56	56	56	0
302	20240112	160300	2329585	56	56	56	56	1
303	20240112	160200	2329585	56	56	56	56	0
304	20240112	160100	2329585	56	56	56	56	0
305	20240112	160000	2329585	56	56	56	56	0
306	20240112	155900	2329585	56	56	56	56	0
307	20240112	155800	2329585	56	56	56	56	0
308	20240112	155700	2329585	56	56	56	56	0
309	20240112	155600	2329585	56	56	56	56	0
310	20240112	155500	2329585	56	56	56	56	0
311	20240112	155400	2329585	56	56	56	56	0
312	20240112	155300	2329585	56	56	56	56	0
313	20240112	155200	2329585	56	56	56	56	0
314	20240112	155100	2329585	56	56	56	56	0
315	20240112	155000	2329585	56	56	56	56	0
316	20240112	154900	2329585	56	56	56	56	0
317	20240112	154800	2329585	56	56	56	56	0
318	20240112	154700	2329585	56	56	56	56	0
319	20240112	154600	2329585	56	56	56	56	0
320	20240112	154500	2329585	56	56	56	56	0
321	20240112	154400	2329585	56	56	56	56	0
322	20240112	154300	2329585	56	56	56	56	0
323	20240112	154200	2329585	56	56	56	56	0
324	20240112	154100	2329585	56	56	56	56	0
325	20240112	154000	2329585	56	56	56	56	0
326	20240112	153900	2329585	56	56	56	56	0
327	20240112	153800	2329585	56	56	56	56	0
328	20240112	153700	2329585	56	56	56	56	0
329	20240112	153600	2329585	56	56	56	56	0
330	20240112	153500	2329585	56	56	56	56	0
331	20240112	153400	2329585	56	56	56	56	0
332	20240112	153300	2329585	56	56	56	56	1
333	20240112	153200	2329585	56	56	56	56	0
334	20240112	153100	2329585	56	56	56	56	0
335	20240112	153000	2329585	56	56	56	56	0
336	20240112	152900	2329585	56	56	56	56	0
337	20240112	152800	2329585	56	56	56	56	0
338	20240112	152700	2329585	56	56	56	56	0
339	20240112	152600	2329585	56	56	56	56	0
340	20240112	152500	2329585	56	56	56	56	0
341	20240112	152400	2329585	56	56	56	56	0
342	20240112	152300	2329585	56	56	56	56	0
343	20240112	152200	2329585	56	56	56	56	0
344	20240112	152100	2329585	56	56	56	56	0
345	20240112	152000	2329585	56	56	56	56	0
346	20240112	151900	2329585	56	56	56	56	0
347	20240112	151800	2329585	56	56	56	56	0
348	20240112	151700	2329585	56	56	56	56	1
349	20240112	151600	2329529	55	55	55	55	4000
350	20240112	151500	2109529	56	56	56	56	0
351	20240112	151400	2109529	56	56	56	56	0
352	20240112	151300	2109529	56	56	56	56	0
353	20240112	151200	2109529	56	56	56	56	0
354	20240112	151100	2109529	56	56	56	56	0
355	20240112	151000	2109529	56	56	56	56	0
356	20240112	150900	2109529	56	56	56	56	0
357	20240112	150800	2109529	56	56	56	56	0
358	20240112	150700	2109529	56	56	56	56	0
359	20240112	150600	2109529	56	56	56	56	0
360	20240112	150500	2109529	56	56	56	56	0
361	20240112	150400	2109529	56	56	56	56	0
362	20240112	150300	2109529	56	56	56	56	0
363	20240112	150200	2109529	56	56	56	56	0
364	20240112	150100	2109529	56	56	56	56	0
365	20240112	150000	2109529	56	56	56	56	0
366	20240112	145900	2109529	56	56	56	56	0
367	20240112	145800	2109529	56	56	56	56	0
368	20240112	145700	2109529	56	56	56	56	0
369	20240112	145600	2109529	56	56	56	56	0
370	20240112	145500	2109529	56	56	56	56	0
371	20240112	145400	2109529	56	56	56	56	0
372	20240112	145300	2109529	56	56	56	56	0
373	20240112	145200	2109529	56	56	56	56	0
374	20240112	145100	2109529	56	56	56	56	0
375	20240112	145000	2109529	56	56	56	56	0
376	20240112	144900	2109529	56	56	56	56	0
377	20240112	144800	2109529	56	56	56	56	0
378	20240112	144700	2109529	56	56	56	56	0
379	20240112	144600	2109529	56	56	56	56	0
380	20240112	144500	2109529	56	56	56	56	0
381	20240112	144400	2109529	56	56	56	56	0
382	20240112	144300	2109529	56	56	56	56	0
383	20240112	144200	2109529	56	56	56	56	0
384	20240112	144100	2109529	56	56	56	56	0
385	20240112	144000	2109529	56	56	56	56	0
386	20240112	143900	2109529	56	56	56	56	0
387	20240112	143800	2109529	56	56	56	56	0
388	20240112	143700	2109529	56	56	56	56	0
389	20240112	143600	2109529	56	56	56	56	0
390	20240112	143500	2109529	56	56	56	56	0
391	20240112	143400	2109529	56	56	56	56	0
392	20240112	143300	2109529	56	56	56	56	0
393	20240112	143200	2109529	56	56	56	56	0
394	20240112	143100	2109529	56	56	56	56	0
395	20240112	143000	2109529	56	56	56	56	0
396	20240112	142900	2109529	56	56	56	56	0
397	20240112	142800	2109529	56	56	56	56	0
398	20240112	142700	2109529	56	56	56	56	0
399	20240112	142600	2109529	56	56	56	56	0
400	20240112	142500	2109529	56	56	56	56	0
401	20240112	142400	2109529	56	56	56	56	0
402	20240112	142300	2109529	56	56	56	56	0
403	20240112	142200	2109529	56	56	56	56	0
404	20240112	142100	2109529	56	56	56	56	0
405	20240112	142000	2109529	56	55	56	55	6
406	20240112	141900	2109195	56	56	56	56	0
407	20240112	141800	2109195	56	56	56	56	0
408	20240112	141700	2109195	56	56	56	56	0
409	20240112	141600	2109195	56	56	56	56	0
410	20240112	141500	2109195	56	56	56	56	0
411	20240112	141400	2109195	56	56	56	56	0
412	20240112	141300	2109195	56	56	56	56	0
413	20240112	141200	2109195	56	56	56	56	0
414	20240112	141100	2109195	56	56	56	56	0
415	20240112	141000	2109195	56	56	56	56	0
416	20240112	140900	2109195	56	56	56	56	0
417	20240112	140800	2109195	56	56	56	56	0
418	20240112	140700	2109195	56	56	56	56	0
419	20240112	140600	2109195	56	56	56	56	0
420	20240112	140500	2109195	56	56	56	56	0
421	20240112	140400	2109195	56	56	56	56	0
422	20240112	140300	2109195	56	56	56	56	0
423	20240112	140200	2109195	56	56	56	56	0
424	20240112	140100	2109195	56	56	56	56	0
425	20240112	140000	2109195	56	56	56	56	0
426	20240112	135900	2109195	56	56	56	56	0
427	20240112	135800	2109195	56	56	56	56	0
428	20240112	135700	2109195	56	56	56	56	0
429	20240112	135600	2109195	56	56	56	56	0
430	20240112	135500	2109195	56	56	56	56	0
431	20240112	135400	2109195	56	56	56	56	0
432	20240112	135300	2109195	56	56	56	56	0
433	20240112	135200	2109195	56	56	56	56	0
434	20240112	135100	2109195	56	56	56	56	0
435	20240112	135000	2109195	56	56	56	56	0
436	20240112	134900	2109195	56	56	56	56	0
437	20240112	134800	2109195	56	56	56	56	0
438	20240112	134700	2109195	56	56	56	56	0
439	20240112	134600	2109195	56	56	56	56	0
440	20240112	134500	2109195	56	56	56	56	0
441	20240112	134400	2109195	56	56	56	56	0
442	20240112	134300	2109195	56	56	56	56	0
443	20240112	134200	2109195	56	56	56	56	0
444	20240112	134100	2109195	56	56	56	56	0
445	20240112	134000	2109195	56	56	56	56	0
446	20240112	133900	2109195	56	56	56	56	0
447	20240112	133800	2109195	56	56	56	56	0
448	20240112	133700	2109195	56	56	56	56	0
449	20240112	133600	2109195	56	56	56	56	0
450	20240112	133500	2109195	56	56	56	56	0
451	20240112	133400	2109195	56	56	56	56	0
452	20240112	133300	2109195	56	56	56	56	0
453	20240112	133200	2109195	56	56	56	56	0
454	20240112	133100	2109195	56	56	56	56	0
455	20240112	133000	2109195	56	56	56	56	0
456	20240112	132900	2109195	56	56	56	56	0
457	20240112	132800	2109195	56	56	56	56	0
458	20240112	132700	2109195	56	56	56	56	0
459	20240112	132600	2109195	56	56	56	56	0
460	20240112	132500	2109195	56	56	56	56	0
461	20240112	132400	2109195	56	56	56	56	0
462	20240112	132300	2109195	56	56	56	56	0
463	20240112	132200	2109195	56	56	56	56	0
464	20240112	132100	2109195	56	56	56	56	0
465	20240112	132000	2109195	56	56	56	56	0
466	20240112	131900	2109195	56	56	56	56	0
467	20240112	131800	2109195	56	55	56	55	5905
468	20240112	131700	1784419	56	56	56	56	0
469	20240112	131600	1784419	56	56	56	56	0
470	20240112	131500	1784419	56	56	56	56	0
471	20240112	131400	1784419	56	56	56	56	0
472	20240112	131300	1784419	56	56	56	56	0
473	20240112	131200	1784419	56	56	56	56	0
474	20240112	131100	1784419	56	56	56	56	0
475	20240112	131000	1784419	56	56	56	56	0
476	20240112	130900	1784419	56	56	56	56	0
477	20240112	130800	1784419	56	56	56	56	0
478	20240112	130700	1784419	56	56	56	56	0
479	20240112	130600	1784419	56	56	56	56	0
480	20240112	130500	1784419	56	56	56	56	0
481	20240112	130400	1784419	56	56	56	56	0
482	20240112	130300	1784419	56	56	56	56	0
483	20240112	130200	1784419	56	56	56	56	0
484	20240112	130100	1784419	56	56	56	56	0
485	20240112	130000	1784419	56	56	56	56	0
486	20240112	125900	1784419	56	56	56	56	0
487	20240112	125800	1784419	56	56	56	56	0
488	20240112	125700	1784419	56	56	56	56	0
489	20240112	125600	1784419	56	56	56	56	0
490	20240112	125500	1784419	56	56	56	56	0
491	20240112	125400	1784419	56	56	56	56	0
492	20240112	125300	1784419	56	56	56	56	0
493	20240112	125200	1784419	56	56	56	56	0
494	20240112	125100	1784419	56	56	56	56	0
495	20240112	125000	1784419	56	56	56	56	0
496	20240112	124900	1784419	56	56	56	56	0
497	20240112	124800	1784419	56	56	56	56	0
498	20240112	124700	1784419	56	56	56	56	0
499	20240112	124600	1784419	56	56	56	56	0
500	20240112	124500	1784419	56	56	56	56	0
501	20240112	124400	1784419	56	56	56	56	0
502	20240112	124300	1784419	56	56	56	56	0
503	20240112	124200	1784419	56	56	56	56	0
504	20240112	124100	1784419	56	56	56	56	0
505	20240112	124000	1784419	56	56	56	56	0
506	20240112	123900	1784419	56	56	56	56	14
507	20240112	123800	1783635	56	56	56	56	0
508	20240112	123700	1783635	56	56	56	56	0
509	20240112	123600	1783635	56	56	56	56	0
510	20240112	123500	1783635	56	56	56	56	0
511	20240112	123400	1783635	56	56	56	56	0
512	20240112	123300	1783635	56	56	56	56	0
513	20240112	123200	1783635	56	56	56	56	0
514	20240112	123100	1783635	56	56	56	56	0
515	20240112	123000	1783635	56	56	56	56	0
516	20240112	122900	1783635	56	56	56	56	0
517	20240112	122800	1783635	56	56	56	56	0
518	20240112	122700	1783635	56	56	56	56	0
519	20240112	122600	1783635	56	56	56	56	0
520	20240112	122500	1783635	56	56	56	56	0
521	20240112	122400	1783635	56	56	56	56	0
522	20240112	122300	1783635	56	56	56	56	0
523	20240112	122200	1783635	56	56	56	56	0
524	20240112	122100	1783635	56	56	56	56	0
525	20240112	122000	1783635	56	56	56	56	0
526	20240112	121900	1783635	56	56	56	56	0
527	20240112	121800	1783635	56	56	56	56	0
528	20240112	121700	1783635	56	56	56	56	0
529	20240112	121600	1783635	56	56	56	56	0
530	20240112	121500	1783635	56	56	56	56	0
531	20240112	121400	1783635	56	56	56	56	0
532	20240112	121300	1783635	56	56	56	56	0
533	20240112	121200	1783635	56	56	56	56	0
534	20240112	121100	1783635	56	56	56	56	0
535	20240112	121000	1783635	56	56	56	56	0
536	20240112	120900	1783635	56	56	56	56	0
537	20240112	120800	1783635	56	56	56	56	0
538	20240112	120700	1783635	56	56	56	56	0
539	20240112	120600	1783635	56	56	56	56	202
540	20240112	120500	1772323	56	56	56	56	0
541	20240112	120400	1772323	56	56	56	56	0
542	20240112	120300	1772323	56	56	56	56	0
543	20240112	120200	1772323	56	56	56	56	0
544	20240112	120100	1772323	56	56	56	56	0
545	20240112	120000	1772323	56	56	56	56	0
546	20240112	115900	1772323	56	56	56	56	0
547	20240112	115800	1772323	56	56	56	56	0
548	20240112	115700	1772323	56	56	56	56	0
549	20240112	115600	1772323	56	56	56	56	0
550	20240112	115500	1772323	56	56	56	56	0
551	20240112	115400	1772323	56	56	56	56	0
552	20240112	115300	1772323	56	56	56	56	0
553	20240112	115200	1772323	56	56	56	56	0
554	20240112	115100	1772323	56	56	56	56	0
555	20240112	115000	1772323	56	56	56	56	0
556	20240112	114900	1772323	56	56	56	56	0
557	20240112	114800	1772323	56	56	56	56	0
558	20240112	114700	1772323	56	56	56	56	0
559	20240112	114600	1772323	56	56	56	56	0
560	20240112	114500	1772323	56	56	56	56	0
561	20240112	114400	1772323	56	56	56	56	0
562	20240112	114300	1772323	56	56	56	56	0
563	20240112	114200	1772323	56	56	56	56	0
564	20240112	114100	1772323	56	56	56	56	0
565	20240112	114000	1772323	56	56	56	56	0
566	20240112	113900	1772323	56	56	56	56	0
567	20240112	113800	1772323	56	56	56	56	0
568	20240112	113700	1772323	56	56	56	56	0
569	20240112	113600	1772323	56	56	56	56	0
570	20240112	113500	1772323	56	56	56	56	4000
571	20240112	113400	1548323	57	57	57	57	0
572	20240112	113300	1548323	57	57	57	57	0
573	20240112	113200	1548323	57	57	57	57	0
574	20240112	113100	1548323	57	57	57	57	0
575	20240112	113000	1548323	57	57	57	57	0
576	20240112	112900	1548323	57	57	57	57	0
577	20240112	112800	1548323	57	57	57	57	0
578	20240112	112700	1548323	57	57	57	57	0
579	20240112	112600	1548323	57	57	57	57	0
580	20240112	112500	1548323	57	57	57	57	0
581	20240112	112400	1548323	57	57	57	57	0
582	20240112	112300	1548323	57	57	57	57	0
583	20240112	112200	1548323	57	57	57	57	0
584	20240112	112100	1548323	57	57	57	57	0
585	20240112	112000	1548323	57	57	57	57	0
586	20240112	111900	1548323	57	57	57	57	0
587	20240112	111800	1548323	57	57	57	57	0
588	20240112	111700	1548323	57	57	57	57	0
589	20240112	111600	1548323	57	57	57	57	0
590	20240112	111500	1548323	57	57	57	57	0
591	20240112	111400	1548323	57	57	57	57	0
592	20240112	111300	1548323	57	57	57	57	0
593	20240112	111200	1548323	57	57	57	57	0
594	20240112	111100	1548323	57	57	57	57	0
595	20240112	111000	1548323	57	57	57	57	0
596	20240112	110900	1548323	57	57	57	57	0
597	20240112	110800	1548323	57	57	57	57	0
598	20240112	110700	1548323	57	57	57	57	0
599	20240112	110600	1548323	57	57	57	57	0
600	20240112	110500	1548323	57	57	57	57	0
601	20240112	110400	1548323	57	57	57	57	0
602	20240112	110300	1548323	57	57	57	57	0
603	20240112	110200	1548323	57	57	57	57	0
604	20240112	110100	1548323	57	57	57	57	0
605	20240112	110000	1548323	57	57	57	57	0
606	20240112	105900	1548323	57	57	57	57	1000
607	20240112	105800	1491323	57	57	57	57	0
608	20240112	105700	1491323	57	57	57	57	0
609	20240112	105600	1491323	57	57	57	57	0
610	20240112	105500	1491323	57	57	57	57	11
611	20240112	105400	1490696	55	55	55	55	0
612	20240112	105300	1490696	55	55	55	55	0
613	20240112	105200	1490696	55	55	55	55	0
614	20240112	105100	1490696	55	55	55	55	0
615	20240112	105000	1490696	55	55	55	55	0
616	20240112	104900	1490696	55	55	55	55	0
617	20240112	104800	1490696	55	55	55	55	0
618	20240112	104700	1490696	55	55	55	55	0
619	20240112	104600	1490696	55	55	55	55	0
620	20240112	104500	1490696	55	55	55	55	593
621	20240112	104400	1458081	57	56	57	56	600
622	20240112	104300	1424427	56	56	56	56	0
623	20240112	104200	1424427	56	56	56	56	1020
624	20240112	104100	1367307	56	56	56	56	0
625	20240112	104000	1367307	56	56	56	56	0
626	20240112	103900	1367307	56	56	56	56	0
627	20240112	103800	1367307	56	56	56	56	0
628	20240112	103700	1367307	56	56	56	56	0
629	20240112	103600	1367307	56	56	56	56	4990
630	20240112	103500	1087867	56	56	56	56	744
631	20240112	103400	1046203	56	56	56	56	0
632	20240112	103300	1046203	56	56	56	56	1000
633	20240112	103200	990203	56	56	56	56	0
634	20240112	103100	990203	56	56	56	56	1000
635	20240112	103000	934203	55	55	55	55	2000
636	20240112	102900	824203	55	55	55	55	0
637	20240112	102800	824203	55	55	55	55	0
638	20240112	102700	824203	55	55	55	55	0
639	20240112	102600	824203	55	55	55	55	0
640	20240112	102500	824203	55	55	55	55	0
641	20240112	102400	824203	55	55	55	55	0
642	20240112	102300	824203	55	55	55	55	0
643	20240112	102200	824203	55	55	55	55	0
644	20240112	102100	824203	55	55	55	55	0
645	20240112	102000	824203	55	55	55	55	4266
646	20240112	101900	589573	55	55	55	55	0
647	20240112	101800	589573	55	55	55	55	0
648	20240112	101700	589573	55	55	55	55	0
649	20240112	101600	589573	55	55	55	55	0
650	20240112	101500	589573	55	55	55	55	0
651	20240112	101400	589573	55	55	55	55	0
652	20240112	101300	589573	55	55	55	55	0
653	20240112	101200	589573	55	55	55	55	0
654	20240112	101100	589573	55	55	55	55	1000
655	20240112	101000	534573	55	55	55	55	0
656	20240112	100900	534573	55	55	55	55	0
657	20240112	100800	534573	55	55	55	55	0
658	20240112	100700	534573	55	55	55	55	1
659	20240112	100600	534518	55	55	55	55	0
660	20240112	100500	534518	55	55	55	55	0
661	20240112	100400	534518	55	55	55	55	0
662	20240112	100300	534518	55	55	55	55	0
663	20240112	100200	534518	55	55	55	55	0
664	20240112	100100	534518	55	55	55	55	0
665	20240112	100000	534518	55	55	55	55	0
666	20240112	095900	534518	55	55	55	55	900
667	20240112	095800	485018	55	55	55	55	0
668	20240112	095700	485018	55	55	55	55	0
669	20240112	095600	485018	55	55	55	55	0
670	20240112	095500	485018	55	55	55	55	0
671	20240112	095400	485018	55	55	55	55	0
672	20240112	095300	485018	55	55	55	55	0
673	20240112	095200	485018	55	55	55	55	0
674	20240112	095100	485018	55	55	55	55	0
675	20240112	095000	485018	55	55	55	55	0
676	20240112	094900	485018	55	55	55	55	1000
677	20240112	094800	430018	52	52	52	52	0
678	20240112	094700	430018	52	52	52	52	0
679	20240112	094600	430018	52	52	52	52	200
680	20240112	094500	419618	52	52	52	52	0
681	20240112	094400	419618	52	52	52	52	0
682	20240112	094300	419618	52	52	52	52	0
683	20240112	094200	419618	52	52	52	52	0
684	20240112	094100	419618	52	52	52	52	0
685	20240112	094000	419618	52	52	52	52	0
686	20240112	093900	419618	52	52	52	52	0
687	20240112	093800	419618	52	52	52	52	0
688	20240112	093700	419618	52	52	52	52	0
689	20240112	093600	419618	52	52	52	52	0
690	20240112	093500	419618	52	52	52	52	0
691	20240112	093400	419618	52	55	55	52	3836
692	20240112	093300	218609	55	55	55	55	500
693	20240112	093200	191109	53	53	53	53	0
694	20240112	093100	191109	53	53	53	53	1
695	20240112	093000	191056	56	56	56	56	0
696	20240112	092900	191056	56	56	56	56	0
697	20240112	092800	191056	56	56	56	56	0
698	20240112	092700	191056	56	56	56	56	0
699	20240112	092600	191056	56	56	56	56	0
700	20240112	092500	191056	56	56	56	56	0
701	20240112	092400	191056	56	56	56	56	0
702	20240112	092300	191056	56	56	56	56	0
703	20240112	092200	191056	56	56	56	56	0
704	20240112	092100	191056	56	56	56	56	0
705	20240112	092000	191056	56	56	56	56	0
706	20240112	091900	191056	56	56	56	56	0
707	20240112	091800	191056	56	56	56	56	0
708	20240112	091700	191056	56	56	56	56	0
709	20240112	091600	191056	56	56	56	56	1
710	20240112	091500	191000	55	55	55	55	0
711	20240112	091400	191000	55	55	55	55	0
712	20240112	091300	191000	55	55	55	55	2000
713	20240112	091200	81000	54	54	54	54	1330
714	20240112	091100	9180	54	54	54	54	0
715	20240112	091000	9180	54	54	54	54	0
716	20240112	090900	9180	54	54	54	54	168
717	20240112	090800	108	54	54	54	54	0
718	20240112	090700	108	54	54	54	54	1
719	20240112	090600	54	54	54	54	54	1
720	20240112	090500	0	53	53	53	53	0
721	20240112	090400	0	53	53	53	53	0
722	20240112	090300	0	53	53	53	53	0
723	20240112	090200	0	53	53	53	53	0
724	20240112	090100	0	53	53	53	53	0
725	20240112	090000	0	53	53	53	53	0