KissMeData/276240/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	210100	4090698	498	498	498	498	1
3	20240109	210000	4090698	498	498	498	498	0
4	20240109	205900	4090698	498	498	498	498	0
5	20240109	205800	4090698	498	498	498	498	0
6	20240109	205700	4090698	498	498	498	498	0
7	20240109	205600	4090698	498	498	498	498	0
8	20240109	205500	4090698	498	498	498	498	0
9	20240109	205400	4090698	498	498	498	498	0
10	20240109	205300	4090698	498	498	498	498	0
11	20240109	205200	4090698	498	498	498	498	0
12	20240109	205100	4090698	498	498	498	498	0
13	20240109	205000	4090698	498	498	498	498	0
14	20240109	204900	4090698	498	498	498	498	0
15	20240109	204800	4090698	498	498	498	498	0
16	20240109	204700	4090698	498	498	498	498	0
17	20240109	204600	4090698	498	498	498	498	0
18	20240109	204500	4090698	498	498	498	498	0
19	20240109	204400	4090698	498	498	498	498	0
20	20240109	204300	4090698	498	498	498	498	0
21	20240109	204200	4090698	498	498	498	498	0
22	20240109	204100	4090698	498	498	498	498	0
23	20240109	204000	4090698	498	498	498	498	0
24	20240109	203900	4090698	498	498	498	498	0
25	20240109	203800	4090698	498	498	498	498	0
26	20240109	203700	4090698	498	498	498	498	0
27	20240109	203600	4090698	498	498	498	498	0
28	20240109	203500	4090698	498	498	498	498	0
29	20240109	203400	4090698	498	498	498	498	0
30	20240109	203300	4090698	498	498	498	498	0
31	20240109	203200	4090698	498	498	498	498	0
32	20240109	203100	4090698	498	498	498	498	1
33	20240109	203000	4090698	498	498	498	498	0
34	20240109	202900	4090698	498	498	498	498	0
35	20240109	202800	4090698	498	498	498	498	0
36	20240109	202700	4090698	498	498	498	498	0
37	20240109	202600	4090698	498	498	498	498	0
38	20240109	202500	4090698	498	498	498	498	0
39	20240109	202400	4090698	498	498	498	498	0
40	20240109	202300	4090698	498	498	498	498	0
41	20240109	202200	4090698	498	498	498	498	0
42	20240109	202100	4090698	498	498	498	498	0
43	20240109	202000	4090698	498	498	498	498	0
44	20240109	201900	4090698	498	498	498	498	0
45	20240109	201800	4090698	498	498	498	498	0
46	20240109	201700	4090698	498	498	498	498	0
47	20240109	201600	4090698	498	498	498	498	0
48	20240109	201500	4090698	498	498	498	498	0
49	20240109	201400	4090698	498	498	498	498	0
50	20240109	201300	4090698	498	498	498	498	0
51	20240109	201200	4090698	498	498	498	498	0
52	20240109	201100	4090698	498	498	498	498	0
53	20240109	201000	4090698	498	498	498	498	0
54	20240109	200900	4090698	498	498	498	498	0
55	20240109	200800	4090698	498	498	498	498	0
56	20240109	200700	4090698	498	498	498	498	0
57	20240109	200600	4090698	498	498	498	498	0
58	20240109	200500	4090698	498	498	498	498	0
59	20240109	200400	4090698	498	498	498	498	0
60	20240109	200300	4090698	498	498	498	498	0
61	20240109	200200	4090698	498	498	498	498	0
62	20240109	200100	4090698	498	498	498	498	1
63	20240109	200000	4090698	498	498	498	498	0
64	20240109	195900	4090698	498	498	498	498	0
65	20240109	195800	4090698	498	498	498	498	0
66	20240109	195700	4090698	498	498	498	498	0
67	20240109	195600	4090698	498	498	498	498	0
68	20240109	195500	4090698	498	498	498	498	0
69	20240109	195400	4090698	498	498	498	498	0
70	20240109	195300	4090698	498	498	498	498	0
71	20240109	195200	4090698	498	498	498	498	0
72	20240109	195100	4090698	498	498	498	498	0
73	20240109	195000	4090698	498	498	498	498	0
74	20240109	194900	4090698	498	498	498	498	0
75	20240109	194800	4090698	498	498	498	498	0
76	20240109	194700	4090698	498	498	498	498	0
77	20240109	194600	4090698	498	498	498	498	0
78	20240109	194500	4090698	498	498	498	498	0
79	20240109	194400	4090698	498	498	498	498	0
80	20240109	194300	4090698	498	498	498	498	0
81	20240109	194200	4090698	498	498	498	498	0
82	20240109	194100	4090698	498	498	498	498	0
83	20240109	194000	4090698	498	498	498	498	0
84	20240109	193900	4090698	498	498	498	498	0
85	20240109	193800	4090698	498	498	498	498	0
86	20240109	193700	4090698	498	498	498	498	0
87	20240109	193600	4090698	498	498	498	498	0
88	20240109	193500	4090698	498	498	498	498	0
89	20240109	193400	4090698	498	498	498	498	0
90	20240109	193300	4090698	498	498	498	498	0
91	20240109	193200	4090698	498	498	498	498	0
92	20240109	193100	4090698	498	498	498	498	1
93	20240109	193000	4090698	498	498	498	498	0
94	20240109	192900	4090698	498	498	498	498	0
95	20240109	192800	4090698	498	498	498	498	0
96	20240109	192700	4090698	498	498	498	498	0
97	20240109	192600	4090698	498	498	498	498	0
98	20240109	192500	4090698	498	498	498	498	0
99	20240109	192400	4090698	498	498	498	498	0
100	20240109	192300	4090698	498	498	498	498	0
101	20240109	192200	4090698	498	498	498	498	0
102	20240109	192100	4090698	498	498	498	498	0
103	20240109	192000	4090698	498	498	498	498	0
104	20240109	191900	4090698	498	498	498	498	0
105	20240109	191800	4090698	498	498	498	498	0
106	20240109	191700	4090698	498	498	498	498	0
107	20240109	191600	4090698	498	498	498	498	0
108	20240109	191500	4090698	498	498	498	498	0
109	20240109	191400	4090698	498	498	498	498	0
110	20240109	191300	4090698	498	498	498	498	0
111	20240109	191200	4090698	498	498	498	498	0
112	20240109	191100	4090698	498	498	498	498	0
113	20240109	191000	4090698	498	498	498	498	0
114	20240109	190900	4090698	498	498	498	498	0
115	20240109	190800	4090698	498	498	498	498	0
116	20240109	190700	4090698	498	498	498	498	0
117	20240109	190600	4090698	498	498	498	498	0
118	20240109	190500	4090698	498	498	498	498	0
119	20240109	190400	4090698	498	498	498	498	0
120	20240109	190300	4090698	498	498	498	498	0
121	20240109	190200	4090698	498	498	498	498	0
122	20240109	190100	4090698	498	498	498	498	1
123	20240109	190000	4090698	498	498	498	498	0
124	20240109	185900	4090698	498	498	498	498	0
125	20240109	185800	4090698	498	498	498	498	0
126	20240109	185700	4090698	498	498	498	498	0
127	20240109	185600	4090698	498	498	498	498	0
128	20240109	185500	4090698	498	498	498	498	0
129	20240109	185400	4090698	498	498	498	498	0
130	20240109	185300	4090698	498	498	498	498	0
131	20240109	185200	4090698	498	498	498	498	0
132	20240109	185100	4090698	498	498	498	498	0
133	20240109	185000	4090698	498	498	498	498	0
134	20240109	184900	4090698	498	498	498	498	0
135	20240109	184800	4090698	498	498	498	498	0
136	20240109	184700	4090698	498	498	498	498	0
137	20240109	184600	4090698	498	498	498	498	0
138	20240109	184500	4090698	498	498	498	498	0
139	20240109	184400	4090698	498	498	498	498	0
140	20240109	184300	4090698	498	498	498	498	0
141	20240109	184200	4090698	498	498	498	498	0
142	20240109	184100	4090698	498	498	498	498	0
143	20240109	184000	4090698	498	498	498	498	0
144	20240109	183900	4090698	498	498	498	498	0
145	20240109	183800	4090698	498	498	498	498	0
146	20240109	183700	4090698	498	498	498	498	0
147	20240109	183600	4090698	498	498	498	498	0
148	20240109	183500	4090698	498	498	498	498	0
149	20240109	183400	4090698	498	498	498	498	0
150	20240109	183300	4090698	498	498	498	498	0
151	20240109	183200	4090698	498	498	498	498	0
152	20240109	183100	4090698	498	498	498	498	1
153	20240109	183000	4090698	498	498	498	498	0
154	20240109	182900	4090698	498	498	498	498	0
155	20240109	182800	4090698	498	498	498	498	0
156	20240109	182700	4090698	498	498	498	498	0
157	20240109	182600	4090698	498	498	498	498	0
158	20240109	182500	4090698	498	498	498	498	0
159	20240109	182400	4090698	498	498	498	498	0
160	20240109	182300	4090698	498	498	498	498	0
161	20240109	182200	4090698	498	498	498	498	0
162	20240109	182100	4090698	498	498	498	498	0
163	20240109	182000	4090698	498	498	498	498	0
164	20240109	181900	4090698	498	498	498	498	0
165	20240109	181800	4090698	498	498	498	498	0
166	20240109	181700	4090698	498	498	498	498	0
167	20240109	181600	4090698	498	498	498	498	0
168	20240109	181500	4090698	498	498	498	498	0
169	20240109	181400	4090698	498	498	498	498	0
170	20240109	181300	4090698	498	498	498	498	0
171	20240109	181200	4090698	498	498	498	498	0
172	20240109	181100	4090698	498	498	498	498	0
173	20240109	181000	4090698	498	498	498	498	0
174	20240109	180900	4090698	498	498	498	498	0
175	20240109	180800	4090698	498	498	498	498	0
176	20240109	180700	4090698	498	498	498	498	0
177	20240109	180600	4090698	498	498	498	498	0
178	20240109	180500	4090698	498	498	498	498	0
179	20240109	180400	4090698	498	498	498	498	0
180	20240109	180300	4090698	498	498	498	498	0
181	20240109	180200	4090698	498	498	498	498	0
182	20240109	180100	4090698	498	498	498	498	1
183	20240109	180000	4090698	498	498	498	498	0
184	20240109	175900	4090698	498	498	498	498	0
185	20240109	175800	4090698	498	498	498	498	0
186	20240109	175700	4090698	498	498	498	498	0
187	20240109	175600	4090698	498	498	498	498	0
188	20240109	175500	4090698	498	498	498	498	0
189	20240109	175400	4090698	498	498	498	498	0
190	20240109	175300	4090698	498	498	498	498	0
191	20240109	175200	4090698	498	498	498	498	0
192	20240109	175100	4090698	498	498	498	498	0
193	20240109	175000	4090698	498	498	498	498	0
194	20240109	174900	4090698	498	498	498	498	0
195	20240109	174800	4090698	498	498	498	498	0
196	20240109	174700	4090698	498	498	498	498	0
197	20240109	174600	4090698	498	498	498	498	0
198	20240109	174500	4090698	498	498	498	498	0
199	20240109	174400	4090698	498	498	498	498	0
200	20240109	174300	4090698	498	498	498	498	0
201	20240109	174200	4090698	498	498	498	498	0
202	20240109	174100	4090698	498	498	498	498	0
203	20240109	174000	4090698	498	498	498	498	0
204	20240109	173900	4090698	498	498	498	498	0
205	20240109	173800	4090698	498	498	498	498	0
206	20240109	173700	4090698	498	498	498	498	0
207	20240109	173600	4090698	498	498	498	498	0
208	20240109	173500	4090698	498	498	498	498	0
209	20240109	173400	4090698	498	498	498	498	0
210	20240109	173300	4090698	498	498	498	498	0
211	20240109	173200	4090698	498	498	498	498	0
212	20240109	173100	4090698	498	498	498	498	1
213	20240109	173000	4090698	498	498	498	498	0
214	20240109	172900	4090698	498	498	498	498	0
215	20240109	172800	4090698	498	498	498	498	0
216	20240109	172700	4090698	498	498	498	498	0
217	20240109	172600	4090698	498	498	498	498	0
218	20240109	172500	4090698	498	498	498	498	0
219	20240109	172400	4090698	498	498	498	498	0
220	20240109	172300	4090698	498	498	498	498	0
221	20240109	172200	4090698	498	498	498	498	0
222	20240109	172100	4090698	498	498	498	498	0
223	20240109	172000	4090698	498	498	498	498	0
224	20240109	171900	4090698	498	498	498	498	0
225	20240109	171800	4090698	498	498	498	498	0
226	20240109	171700	4090698	498	498	498	498	0
227	20240109	171600	4090698	498	498	498	498	0
228	20240109	171500	4090698	498	498	498	498	0
229	20240109	171400	4090698	498	498	498	498	0
230	20240109	171300	4090698	498	498	498	498	0
231	20240109	171200	4090698	498	498	498	498	0
232	20240109	171100	4090698	498	498	498	498	0
233	20240109	171000	4090698	498	498	498	498	0
234	20240109	170900	4090698	498	498	498	498	0
235	20240109	170800	4090698	498	498	498	498	0
236	20240109	170700	4090698	498	498	498	498	0
237	20240109	170600	4090698	498	498	498	498	0
238	20240109	170500	4090698	498	498	498	498	0
239	20240109	170400	4090698	498	498	498	498	0
240	20240109	170300	4090698	498	498	498	498	0
241	20240109	170200	4090698	498	498	498	498	0
242	20240109	170100	4090698	498	498	498	498	1
243	20240109	170000	4090698	498	498	498	498	0
244	20240109	165900	4090698	498	498	498	498	0
245	20240109	165800	4090698	498	498	498	498	0
246	20240109	165700	4090698	498	498	498	498	0
247	20240109	165600	4090698	498	498	498	498	0
248	20240109	165500	4090698	498	498	498	498	0
249	20240109	165400	4090698	498	498	498	498	0
250	20240109	165300	4090698	498	498	498	498	0
251	20240109	165200	4090698	498	498	498	498	0
252	20240109	165100	4090698	498	498	498	498	0
253	20240109	165000	4090698	498	498	498	498	0
254	20240109	164900	4090698	498	498	498	498	0
255	20240109	164800	4090698	498	498	498	498	0
256	20240109	164700	4090698	498	498	498	498	0
257	20240109	164600	4090698	498	498	498	498	0
258	20240109	164500	4090698	498	498	498	498	0
259	20240109	164400	4090698	498	498	498	498	0
260	20240109	164300	4090698	498	498	498	498	0
261	20240109	164200	4090698	498	498	498	498	0
262	20240109	164100	4090698	498	498	498	498	0
263	20240109	164000	4090698	498	498	498	498	0
264	20240109	163900	4090698	498	498	498	498	0
265	20240109	163800	4090698	498	498	498	498	0
266	20240109	163700	4090698	498	498	498	498	0
267	20240109	163600	4090698	498	498	498	498	0
268	20240109	163500	4090698	498	498	498	498	0
269	20240109	163400	4090698	498	498	498	498	0
270	20240109	163300	4090698	498	498	498	498	0
271	20240109	163200	4090698	498	498	498	498	0
272	20240109	163100	4090698	498	498	498	498	1
273	20240109	163000	4090698	498	498	498	498	0
274	20240109	162900	4090698	498	498	498	498	0
275	20240109	162800	4090698	498	498	498	498	0
276	20240109	162700	4090698	498	498	498	498	0
277	20240109	162600	4090698	498	498	498	498	0
278	20240109	162500	4090698	498	498	498	498	0
279	20240109	162400	4090698	498	498	498	498	0
280	20240109	162300	4090698	498	498	498	498	0
281	20240109	162200	4090698	498	498	498	498	0
282	20240109	162100	4090698	498	498	498	498	0
283	20240109	162000	4090698	498	498	498	498	0
284	20240109	161900	4090698	498	498	498	498	0
285	20240109	161800	4090698	498	498	498	498	0
286	20240109	161700	4090698	498	498	498	498	0
287	20240109	161600	4090698	498	498	498	498	0
288	20240109	161500	4090698	498	498	498	498	0
289	20240109	161400	4090698	498	498	498	498	0
290	20240109	161300	4090698	498	498	498	498	0
291	20240109	161200	4090698	498	498	498	498	0
292	20240109	161100	4090698	498	498	498	498	0
293	20240109	161000	4090698	498	498	498	498	0
294	20240109	160900	4090698	498	498	498	498	0
295	20240109	160800	4090698	498	498	498	498	0
296	20240109	160700	4090698	498	498	498	498	0
297	20240109	160600	4090698	498	498	498	498	0
298	20240109	160500	4090698	498	498	498	498	0
299	20240109	160400	4090698	498	498	498	498	0
300	20240109	160300	4090698	498	498	498	498	0
301	20240109	160200	4090698	498	498	498	498	0
302	20240109	160100	4090698	498	498	498	498	1
303	20240109	160000	4090698	498	498	498	498	0
304	20240109	155900	4090698	498	498	498	498	0
305	20240109	155800	4090698	498	498	498	498	0
306	20240109	155700	4090698	498	498	498	498	0
307	20240109	155600	4090698	498	498	498	498	0
308	20240109	155500	4090698	498	498	498	498	0
309	20240109	155400	4090698	498	498	498	498	0
310	20240109	155300	4090698	498	498	498	498	0
311	20240109	155200	4090698	498	498	498	498	0
312	20240109	155100	4090698	498	498	498	498	0
313	20240109	155000	4090698	498	498	498	498	0
314	20240109	154900	4090698	498	498	498	498	0
315	20240109	154800	4090698	498	498	498	498	0
316	20240109	154700	4090698	498	498	498	498	0
317	20240109	154600	4090698	498	498	498	498	0
318	20240109	154500	4090698	498	498	498	498	0
319	20240109	154400	4090698	498	498	498	498	0
320	20240109	154300	4090698	498	498	498	498	0
321	20240109	154200	4090698	498	498	498	498	0
322	20240109	154100	4090698	498	498	498	498	0
323	20240109	154000	4090698	498	498	498	498	0
324	20240109	153900	4090698	498	498	498	498	0
325	20240109	153800	4090698	498	498	498	498	0
326	20240109	153700	4090698	498	498	498	498	0
327	20240109	153600	4090698	498	498	498	498	0
328	20240109	153500	4090698	498	498	498	498	0
329	20240109	153400	4090698	498	498	498	498	0
330	20240109	153300	4090698	498	498	498	498	0
331	20240109	153200	4090698	498	498	498	498	0
332	20240109	153100	4090698	498	498	498	498	1
333	20240109	153000	4090698	498	498	498	498	0
334	20240109	152900	4090698	498	498	498	498	0
335	20240109	152800	4090698	498	498	498	498	0
336	20240109	152700	4090698	498	498	498	498	0
337	20240109	152600	4090698	498	498	498	498	0
338	20240109	152500	4090698	498	498	498	498	0
339	20240109	152400	4090698	498	498	498	498	0
340	20240109	152300	4090698	498	498	498	498	0
341	20240109	152200	4090698	498	498	498	498	0
342	20240109	152100	4090698	498	498	498	498	0
343	20240109	152000	4090698	498	498	498	498	0
344	20240109	151900	4090698	498	498	498	498	0
345	20240109	151800	4090698	498	498	498	498	0
346	20240109	151700	4090698	498	498	498	498	0
347	20240109	151600	4090698	498	498	498	498	0
348	20240109	151500	4090698	498	498	498	498	0
349	20240109	151400	4090698	498	498	498	498	0
350	20240109	151300	4090698	498	498	498	498	0
351	20240109	151200	4090698	498	498	498	498	0
352	20240109	151100	4090698	498	498	498	498	0
353	20240109	151000	4090698	498	498	498	498	0
354	20240109	150900	4090698	498	498	498	498	0
355	20240109	150800	4090698	498	498	498	498	0
356	20240109	150700	4090698	498	498	498	498	0
357	20240109	150600	4090698	498	498	498	498	0
358	20240109	150500	4090698	498	498	498	498	0
359	20240109	150400	4090698	498	498	498	498	0
360	20240109	150300	4090698	498	498	498	498	0
361	20240109	150200	4090698	498	498	498	498	0
362	20240109	150100	4090698	498	498	498	498	0
363	20240109	150000	4090698	498	498	498	498	0
364	20240109	145900	4090698	498	498	498	498	0
365	20240109	145800	4090698	498	498	498	498	0
366	20240109	145700	4090698	498	498	498	498	0
367	20240109	145600	4090698	498	498	498	498	0
368	20240109	145500	4090698	498	498	498	498	0
369	20240109	145400	4090698	498	498	498	498	0
370	20240109	145300	4090698	498	498	498	498	0
371	20240109	145200	4090698	498	498	498	498	0
372	20240109	145100	4090698	498	498	498	498	0
373	20240109	145000	4090698	498	498	498	498	0
374	20240109	144900	4090698	498	498	498	498	0
375	20240109	144800	4090698	498	498	498	498	0
376	20240109	144700	4090698	498	498	498	498	0
377	20240109	144600	4090698	498	498	498	498	0
378	20240109	144500	4090698	498	498	498	498	0
379	20240109	144400	4090698	498	498	498	498	0
380	20240109	144300	4090698	498	498	498	498	0
381	20240109	144200	4090698	498	498	498	498	0
382	20240109	144100	4090698	498	498	498	498	0
383	20240109	144000	4090698	498	498	498	498	0
384	20240109	143900	4090698	498	498	498	498	0
385	20240109	143800	4090698	498	498	498	498	0
386	20240109	143700	4090698	498	498	498	498	0
387	20240109	143600	4090698	498	498	498	498	0
388	20240109	143500	4090698	498	498	498	498	0
389	20240109	143400	4090698	498	498	498	498	0
390	20240109	143300	4090698	498	498	498	498	0
391	20240109	143200	4090698	498	498	498	498	0
392	20240109	143100	4090698	498	498	498	498	0
393	20240109	143000	4090698	498	498	498	498	0
394	20240109	142900	4090698	498	498	498	498	0
395	20240109	142800	4090698	498	498	498	498	0
396	20240109	142700	4090698	498	498	498	498	0
397	20240109	142600	4090698	498	498	498	498	0
398	20240109	142500	4090698	498	498	498	498	0
399	20240109	142400	4090698	498	498	498	498	0
400	20240109	142300	4090698	498	498	498	498	0
401	20240109	142200	4090698	498	498	498	498	0
402	20240109	142100	4090698	498	498	498	498	0
403	20240109	142000	4090698	498	498	498	498	0
404	20240109	141900	4090698	498	498	498	498	0
405	20240109	141800	4090698	498	498	498	498	0
406	20240109	141700	4090698	498	498	498	498	0
407	20240109	141600	4090698	498	498	498	498	0
408	20240109	141500	4090698	498	498	498	498	0
409	20240109	141400	4090698	498	498	498	498	0
410	20240109	141300	4090698	498	498	498	498	0
411	20240109	141200	4090698	498	498	498	498	0
412	20240109	141100	4090698	498	498	498	498	0
413	20240109	141000	4090698	498	498	498	498	0
414	20240109	140900	4090698	498	498	498	498	0
415	20240109	140800	4090698	498	498	498	498	0
416	20240109	140700	4090698	498	498	498	498	0
417	20240109	140600	4090698	498	498	498	498	0
418	20240109	140500	4090698	498	498	498	498	0
419	20240109	140400	4090698	498	498	498	498	0
420	20240109	140300	4090698	498	498	498	498	0
421	20240109	140200	4090698	498	498	498	498	0
422	20240109	140100	4090698	498	498	498	498	0
423	20240109	140000	4090698	498	498	498	498	0
424	20240109	135900	4090698	498	498	498	498	0
425	20240109	135800	4090698	498	498	498	498	0
426	20240109	135700	4090698	498	498	498	498	0
427	20240109	135600	4090698	498	498	498	498	0
428	20240109	135500	4090698	498	498	498	498	0
429	20240109	135400	4090698	498	498	498	498	0
430	20240109	135300	4090698	498	498	498	498	0
431	20240109	135200	4090698	498	498	498	498	0
432	20240109	135100	4090698	498	498	498	498	0
433	20240109	135000	4090698	498	498	498	498	0
434	20240109	134900	4090698	498	498	498	498	0
435	20240109	134800	4090698	498	498	498	498	0
436	20240109	134700	4090698	498	498	498	498	0
437	20240109	134600	4090698	498	498	498	498	0
438	20240109	134500	4090698	498	498	498	498	0
439	20240109	134400	4090698	498	498	498	498	0
440	20240109	134300	4090698	498	498	498	498	0
441	20240109	134200	4090698	498	498	498	498	0
442	20240109	134100	4090698	498	498	498	498	0
443	20240109	134000	4090698	498	498	498	498	0
444	20240109	133900	4090698	498	498	498	498	0
445	20240109	133800	4090698	498	498	498	498	0
446	20240109	133700	4090698	498	498	498	498	0
447	20240109	133600	4090698	498	498	498	498	0
448	20240109	133500	4090698	498	498	498	498	0
449	20240109	133400	4090698	498	498	498	498	0
450	20240109	133300	4090698	498	498	498	498	0
451	20240109	133200	4090698	498	498	498	498	0
452	20240109	133100	4090698	498	498	498	498	0
453	20240109	133000	4090698	498	498	498	498	0
454	20240109	132900	4090698	498	498	498	498	0
455	20240109	132800	4090698	498	498	498	498	0
456	20240109	132700	4090698	498	498	498	498	0
457	20240109	132600	4090698	498	498	498	498	0
458	20240109	132500	4090698	498	498	498	498	0
459	20240109	132400	4090698	498	498	498	498	0
460	20240109	132300	4090698	498	498	498	498	0
461	20240109	132200	4090698	498	498	498	498	0
462	20240109	132100	4090698	498	498	498	498	0
463	20240109	132000	4090698	498	498	498	498	0
464	20240109	131900	4090698	498	498	498	498	0
465	20240109	131800	4090698	498	498	498	498	0
466	20240109	131700	4090698	498	498	498	498	0
467	20240109	131600	4090698	498	498	498	498	0
468	20240109	131500	4090698	498	498	498	498	0
469	20240109	131400	4090698	498	498	498	498	0
470	20240109	131300	4090698	498	498	498	498	0
471	20240109	131200	4090698	498	498	498	498	0
472	20240109	131100	4090698	498	498	498	498	0
473	20240109	131000	4090698	498	498	498	498	0
474	20240109	130900	4090698	498	498	498	498	0
475	20240109	130800	4090698	498	498	498	498	0
476	20240109	130700	4090698	498	498	498	498	0
477	20240109	130600	4090698	498	498	498	498	0
478	20240109	130500	4090698	498	498	498	498	0
479	20240109	130400	4090698	498	498	498	498	0
480	20240109	130300	4090698	498	498	498	498	0
481	20240109	130200	4090698	498	498	498	498	0
482	20240109	130100	4090698	498	498	498	498	0
483	20240109	130000	4090698	498	498	498	498	0
484	20240109	125900	4090698	498	498	498	498	0
485	20240109	125800	4090698	498	498	498	498	0
486	20240109	125700	4090698	498	498	498	498	0
487	20240109	125600	4090698	498	498	498	498	0
488	20240109	125500	4090698	498	498	498	498	0
489	20240109	125400	4090698	498	498	498	498	0
490	20240109	125300	4090698	498	498	498	498	0
491	20240109	125200	4090698	498	498	498	498	0
492	20240109	125100	4090698	498	498	498	498	0
493	20240109	125000	4090698	498	498	498	498	0
494	20240109	124900	4090698	498	498	498	498	0
495	20240109	124800	4090698	498	498	498	498	1
496	20240109	124700	4090200	425	425	425	425	100
497	20240109	124600	4047700	425	425	425	425	0
498	20240109	124500	4047700	425	425	425	425	4000
499	20240109	124400	2347700	425	425	425	425	3000
500	20240109	124300	1072700	425	425	425	425	0
501	20240109	124200	1072700	425	425	425	425	0
502	20240109	124100	1072700	425	425	425	425	0
503	20240109	124000	1072700	425	425	425	425	0
504	20240109	123900	1072700	425	425	425	425	0
505	20240109	123800	1072700	425	425	425	425	0
506	20240109	123700	1072700	425	425	425	425	0
507	20240109	123600	1072700	425	425	425	425	0
508	20240109	123500	1072700	425	425	425	425	0
509	20240109	123400	1072700	425	425	425	425	0
510	20240109	123300	1072700	425	425	425	425	0
511	20240109	123200	1072700	425	425	425	425	0
512	20240109	123100	1072700	425	425	425	425	0
513	20240109	123000	1072700	425	425	425	425	0
514	20240109	122900	1072700	425	425	425	425	0
515	20240109	122800	1072700	425	425	425	425	0
516	20240109	122700	1072700	425	425	425	425	0
517	20240109	122600	1072700	425	425	425	425	0
518	20240109	122500	1072700	425	425	425	425	0
519	20240109	122400	1072700	425	425	425	425	0
520	20240109	122300	1072700	425	425	425	425	0
521	20240109	122200	1072700	425	425	425	425	0
522	20240109	122100	1072700	425	425	425	425	0
523	20240109	122000	1072700	425	425	425	425	0
524	20240109	121900	1072700	425	425	425	425	0
525	20240109	121800	1072700	425	425	425	425	0
526	20240109	121700	1072700	425	425	425	425	0
527	20240109	121600	1072700	425	425	425	425	0
528	20240109	121500	1072700	425	425	425	425	0
529	20240109	121400	1072700	425	425	425	425	93
530	20240109	121300	1033175	425	425	425	425	0
531	20240109	121200	1033175	425	425	425	425	0
532	20240109	121100	1033175	425	425	425	425	0
533	20240109	121000	1033175	425	425	425	425	0
534	20240109	120900	1033175	425	425	425	425	0
535	20240109	120800	1033175	425	425	425	425	0
536	20240109	120700	1033175	425	425	425	425	0
537	20240109	120600	1033175	425	425	425	425	0
538	20240109	120500	1033175	425	425	425	425	0
539	20240109	120400	1033175	425	425	425	425	0
540	20240109	120300	1033175	425	425	425	425	0
541	20240109	120200	1033175	425	425	425	425	0
542	20240109	120100	1033175	425	425	425	425	0
543	20240109	120000	1033175	425	425	425	425	0
544	20240109	115900	1033175	425	425	425	425	0
545	20240109	115800	1033175	425	425	425	425	0
546	20240109	115700	1033175	425	425	425	425	0
547	20240109	115600	1033175	425	425	425	425	0
548	20240109	115500	1033175	425	425	425	425	0
549	20240109	115400	1033175	425	425	425	425	0
550	20240109	115300	1033175	425	425	425	425	0
551	20240109	115200	1033175	425	425	425	425	0
552	20240109	115100	1033175	425	425	425	425	0
553	20240109	115000	1033175	425	425	425	425	0
554	20240109	114900	1033175	425	425	425	425	0
555	20240109	114800	1033175	425	425	425	425	1180
556	20240109	114700	531675	425	425	425	425	0
557	20240109	114600	531675	425	425	425	425	0
558	20240109	114500	531675	425	425	425	425	0
559	20240109	114400	531675	425	425	425	425	0
560	20240109	114300	531675	425	425	425	425	0
561	20240109	114200	531675	425	425	425	425	0
562	20240109	114100	531675	425	425	425	425	0
563	20240109	114000	531675	425	425	425	425	0
564	20240109	113900	531675	425	425	425	425	0
565	20240109	113800	531675	425	425	425	425	0
566	20240109	113700	531675	425	425	425	425	0
567	20240109	113600	531675	425	425	425	425	0
568	20240109	113500	531675	425	425	425	425	0
569	20240109	113400	531675	425	425	425	425	0
570	20240109	113300	531675	425	425	425	425	0
571	20240109	113200	531675	425	425	425	425	0
572	20240109	113100	531675	425	425	425	425	0
573	20240109	113000	531675	425	425	425	425	0
574	20240109	112900	531675	425	425	425	425	0
575	20240109	112800	531675	425	425	425	425	51
576	20240109	112700	510000	425	425	425	425	0
577	20240109	112600	510000	425	425	425	425	0
578	20240109	112500	510000	425	425	425	425	0
579	20240109	112400	510000	425	425	425	425	0
580	20240109	112300	510000	425	425	425	425	0
581	20240109	112200	510000	425	425	425	425	0
582	20240109	112100	510000	425	425	425	425	500
583	20240109	112000	297500	425	425	425	425	0
584	20240109	111900	297500	425	425	425	425	0
585	20240109	111800	297500	425	425	425	425	0
586	20240109	111700	297500	425	425	425	425	200
587	20240109	111600	212500	425	425	425	425	0
588	20240109	111500	212500	425	425	425	425	0
589	20240109	111400	212500	425	425	425	425	0
590	20240109	111300	212500	425	425	425	425	0
591	20240109	111200	212500	425	425	425	425	0
592	20240109	111100	212500	425	425	425	425	0
593	20240109	111000	212500	425	425	425	425	0
594	20240109	110900	212500	425	425	425	425	0
595	20240109	110800	212500	425	425	425	425	0
596	20240109	110700	212500	425	425	425	425	0
597	20240109	110600	212500	425	425	425	425	0
598	20240109	110500	212500	425	425	425	425	0
599	20240109	110400	212500	425	425	425	425	0
600	20240109	110300	212500	425	425	425	425	0
601	20240109	110200	212500	425	425	425	425	0
602	20240109	110100	212500	425	425	425	425	0
603	20240109	110000	212500	425	425	425	425	0
604	20240109	105900	212500	425	425	425	425	0
605	20240109	105800	212500	425	425	425	425	0
606	20240109	105700	212500	425	425	425	425	0
607	20240109	105600	212500	425	425	425	425	0
608	20240109	105500	212500	425	425	425	425	0
609	20240109	105400	212500	425	425	425	425	0
610	20240109	105300	212500	425	425	425	425	0
611	20240109	105200	212500	425	425	425	425	0
612	20240109	105100	212500	425	425	425	425	0
613	20240109	105000	212500	425	425	425	425	0
614	20240109	104900	212500	425	425	425	425	0
615	20240109	104800	212500	425	425	425	425	0
616	20240109	104700	212500	425	425	425	425	0
617	20240109	104600	212500	425	425	425	425	0
618	20240109	104500	212500	425	425	425	425	0
619	20240109	104400	212500	425	425	425	425	0
620	20240109	104300	212500	425	425	425	425	0
621	20240109	104200	212500	425	425	425	425	0
622	20240109	104100	212500	425	425	425	425	0
623	20240109	104000	212500	425	425	425	425	0
624	20240109	103900	212500	425	425	425	425	0
625	20240109	103800	212500	425	425	425	425	0
626	20240109	103700	212500	425	425	425	425	0
627	20240109	103600	212500	425	425	425	425	0
628	20240109	103500	212500	425	425	425	425	0
629	20240109	103400	212500	425	425	425	425	0
630	20240109	103300	212500	425	425	425	425	0
631	20240109	103200	212500	425	425	425	425	500
632	20240109	103100	0	499	499	499	499	0
633	20240109	103000	0	499	499	499	499	0
634	20240109	102900	0	499	499	499	499	0
635	20240109	102800	0	499	499	499	499	0
636	20240109	102700	0	499	499	499	499	0
637	20240109	102600	0	499	499	499	499	0
638	20240109	102500	0	499	499	499	499	0
639	20240109	102400	0	499	499	499	499	0
640	20240109	102300	0	499	499	499	499	0
641	20240109	102200	0	499	499	499	499	0
642	20240109	102100	0	499	499	499	499	0
643	20240109	102000	0	499	499	499	499	0
644	20240109	101900	0	499	499	499	499	0
645	20240109	101800	0	499	499	499	499	0
646	20240109	101700	0	499	499	499	499	0
647	20240109	101600	0	499	499	499	499	0
648	20240109	101500	0	499	499	499	499	0
649	20240109	101400	0	499	499	499	499	0
650	20240109	101300	0	499	499	499	499	0
651	20240109	101200	0	499	499	499	499	0
652	20240109	101100	0	499	499	499	499	0
653	20240109	101000	0	499	499	499	499	0
654	20240109	100900	0	499	499	499	499	0
655	20240109	100800	0	499	499	499	499	0
656	20240109	100700	0	499	499	499	499	0
657	20240109	100600	0	499	499	499	499	0
658	20240109	100500	0	499	499	499	499	0
659	20240109	100400	0	499	499	499	499	0
660	20240109	100300	0	499	499	499	499	0
661	20240109	100200	0	499	499	499	499	0
662	20240109	100100	0	499	499	499	499	0
663	20240109	100000	0	499	499	499	499	0
664	20240109	095900	0	499	499	499	499	0
665	20240109	095800	0	499	499	499	499	0
666	20240109	095700	0	499	499	499	499	0
667	20240109	095600	0	499	499	499	499	0
668	20240109	095500	0	499	499	499	499	0
669	20240109	095400	0	499	499	499	499	0
670	20240109	095300	0	499	499	499	499	0
671	20240109	095200	0	499	499	499	499	0
672	20240109	095100	0	499	499	499	499	0
673	20240109	095000	0	499	499	499	499	0
674	20240109	094900	0	499	499	499	499	0
675	20240109	094800	0	499	499	499	499	0
676	20240109	094700	0	499	499	499	499	0
677	20240109	094600	0	499	499	499	499	0
678	20240109	094500	0	499	499	499	499	0
679	20240109	094400	0	499	499	499	499	0
680	20240109	094300	0	499	499	499	499	0
681	20240109	094200	0	499	499	499	499	0
682	20240109	094100	0	499	499	499	499	0
683	20240109	094000	0	499	499	499	499	0
684	20240109	093900	0	499	499	499	499	0
685	20240109	093800	0	499	499	499	499	0
686	20240109	093700	0	499	499	499	499	0
687	20240109	093600	0	499	499	499	499	0
688	20240109	093500	0	499	499	499	499	0
689	20240109	093400	0	499	499	499	499	0
690	20240109	093300	0	499	499	499	499	0
691	20240109	093200	0	499	499	499	499	0
692	20240109	093100	0	499	499	499	499	0
693	20240109	093000	0	499	499	499	499	0
694	20240109	092900	0	499	499	499	499	0
695	20240109	092800	0	499	499	499	499	0
696	20240109	092700	0	499	499	499	499	0
697	20240109	092600	0	499	499	499	499	0
698	20240109	092500	0	499	499	499	499	0
699	20240109	092400	0	499	499	499	499	0
700	20240109	092300	0	499	499	499	499	0
701	20240109	092200	0	499	499	499	499	0
702	20240109	092100	0	499	499	499	499	0
703	20240109	092000	0	499	499	499	499	0
704	20240109	091900	0	499	499	499	499	0
705	20240109	091800	0	499	499	499	499	0
706	20240109	091700	0	499	499	499	499	0
707	20240109	091600	0	499	499	499	499	0
708	20240109	091500	0	499	499	499	499	0
709	20240109	091400	0	499	499	499	499	0
710	20240109	091300	0	499	499	499	499	0
711	20240109	091200	0	499	499	499	499	0
712	20240109	091100	0	499	499	499	499	0
713	20240109	091000	0	499	499	499	499	0
714	20240109	090900	0	499	499	499	499	0
715	20240109	090800	0	499	499	499	499	0
716	20240109	090700	0	499	499	499	499	0
717	20240109	090600	0	499	499	499	499	0
718	20240109	090500	0	499	499	499	499	0
719	20240109	090400	0	499	499	499	499	0
720	20240109	090300	0	499	499	499	499	0
721	20240109	090200	0	499	499	499	499	0
722	20240109	090100	0	499	499	499	499	0
723	20240109	090000	0	499	499	499	499	0