KissMeData/011080/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	185600	20412593	921	921	921	921	96
3	20240105	185500	20412593	921	921	921	921	0
4	20240105	185400	20412593	921	921	921	921	0
5	20240105	185300	20412593	921	921	921	921	0
6	20240105	185200	20412593	921	921	921	921	0
7	20240105	185100	20412593	921	921	921	921	0
8	20240105	185000	20412593	921	921	921	921	0
9	20240105	184900	20412593	921	921	921	921	0
10	20240105	184800	20412593	921	921	921	921	0
11	20240105	184700	20412593	921	921	921	921	0
12	20240105	184600	20412593	921	921	921	921	0
13	20240105	184500	20412593	921	921	921	921	0
14	20240105	184400	20412593	921	921	921	921	0
15	20240105	184300	20412593	921	921	921	921	0
16	20240105	184200	20412593	921	921	921	921	0
17	20240105	184100	20412593	921	921	921	921	0
18	20240105	184000	20412593	921	921	921	921	0
19	20240105	183900	20412593	921	921	921	921	0
20	20240105	183800	20412593	921	921	921	921	0
21	20240105	183700	20412593	921	921	921	921	0
22	20240105	183600	20412593	921	921	921	921	0
23	20240105	183500	20412593	921	921	921	921	0
24	20240105	183400	20412593	921	921	921	921	0
25	20240105	183300	20412593	921	921	921	921	0
26	20240105	183200	20412593	921	921	921	921	0
27	20240105	183100	20412593	921	921	921	921	0
28	20240105	183000	20412593	921	921	921	921	0
29	20240105	182900	20412593	921	921	921	921	0
30	20240105	182800	20412593	921	921	921	921	0
31	20240105	182700	20412593	921	921	921	921	0
32	20240105	182600	20412593	921	921	921	921	96
33	20240105	182500	20412593	921	921	921	921	0
34	20240105	182400	20412593	921	921	921	921	0
35	20240105	182300	20412593	921	921	921	921	0
36	20240105	182200	20412593	921	921	921	921	0
37	20240105	182100	20412593	921	921	921	921	0
38	20240105	182000	20412593	921	921	921	921	0
39	20240105	181900	20412593	921	921	921	921	0
40	20240105	181800	20412593	921	921	921	921	0
41	20240105	181700	20412593	921	921	921	921	0
42	20240105	181600	20412593	921	921	921	921	0
43	20240105	181500	20412593	921	921	921	921	0
44	20240105	181400	20412593	921	921	921	921	0
45	20240105	181300	20412593	921	921	921	921	0
46	20240105	181200	20412593	921	921	921	921	0
47	20240105	181100	20412593	921	921	921	921	0
48	20240105	181000	20412593	921	921	921	921	0
49	20240105	180900	20412593	921	921	921	921	0
50	20240105	180800	20412593	921	921	921	921	0
51	20240105	180700	20412593	921	921	921	921	0
52	20240105	180600	20412593	921	921	921	921	0
53	20240105	180500	20412593	921	921	921	921	0
54	20240105	180400	20412593	921	921	921	921	0
55	20240105	180300	20412593	921	921	921	921	0
56	20240105	180200	20412593	921	921	921	921	0
57	20240105	180100	20412593	921	921	921	921	0
58	20240105	180000	20412593	921	921	921	921	0
59	20240105	175900	20412593	921	921	921	921	0
60	20240105	175800	20412593	921	921	921	921	0
61	20240105	175700	20412593	921	921	921	921	0
62	20240105	175600	20412593	921	921	921	921	96
63	20240105	175500	20412593	921	921	921	921	0
64	20240105	175400	20412593	921	921	921	921	0
65	20240105	175300	20412593	921	921	921	921	0
66	20240105	175200	20412593	921	921	921	921	0
67	20240105	175100	20412593	921	921	921	921	0
68	20240105	175000	20412593	921	921	921	921	0
69	20240105	174900	20412593	921	921	921	921	0
70	20240105	174800	20412593	921	921	921	921	0
71	20240105	174700	20412593	921	921	921	921	0
72	20240105	174600	20412593	921	921	921	921	0
73	20240105	174500	20412593	921	921	921	921	0
74	20240105	174400	20412593	921	921	921	921	0
75	20240105	174300	20412593	921	921	921	921	0
76	20240105	174200	20412593	921	921	921	921	0
77	20240105	174100	20412593	921	921	921	921	0
78	20240105	174000	20412593	921	921	921	921	0
79	20240105	173900	20412593	921	921	921	921	0
80	20240105	173800	20412593	921	921	921	921	0
81	20240105	173700	20412593	921	921	921	921	0
82	20240105	173600	20412593	921	921	921	921	0
83	20240105	173500	20412593	921	921	921	921	0
84	20240105	173400	20412593	921	921	921	921	0
85	20240105	173300	20412593	921	921	921	921	0
86	20240105	173200	20412593	921	921	921	921	0
87	20240105	173100	20412593	921	921	921	921	0
88	20240105	173000	20412593	921	921	921	921	0
89	20240105	172900	20412593	921	921	921	921	0
90	20240105	172800	20412593	921	921	921	921	0
91	20240105	172700	20412593	921	921	921	921	0
92	20240105	172600	20412593	921	921	921	921	96
93	20240105	172500	20412593	921	921	921	921	0
94	20240105	172400	20412593	921	921	921	921	0
95	20240105	172300	20412593	921	921	921	921	0
96	20240105	172200	20412593	921	921	921	921	0
97	20240105	172100	20412593	921	921	921	921	0
98	20240105	172000	20412593	921	921	921	921	0
99	20240105	171900	20412593	921	921	921	921	0
100	20240105	171800	20412593	921	921	921	921	0
101	20240105	171700	20412593	921	921	921	921	0
102	20240105	171600	20412593	921	921	921	921	0
103	20240105	171500	20412593	921	921	921	921	0
104	20240105	171400	20412593	921	921	921	921	0
105	20240105	171300	20412593	921	921	921	921	0
106	20240105	171200	20412593	921	921	921	921	0
107	20240105	171100	20412593	921	921	921	921	0
108	20240105	171000	20412593	921	921	921	921	0
109	20240105	170900	20412593	921	921	921	921	0
110	20240105	170800	20412593	921	921	921	921	0
111	20240105	170700	20412593	921	921	921	921	0
112	20240105	170600	20412593	921	921	921	921	0
113	20240105	170500	20412593	921	921	921	921	0
114	20240105	170400	20412593	921	921	921	921	0
115	20240105	170300	20412593	921	921	921	921	0
116	20240105	170200	20412593	921	921	921	921	0
117	20240105	170100	20412593	921	921	921	921	0
118	20240105	170000	20412593	921	921	921	921	0
119	20240105	165900	20412593	921	921	921	921	0
120	20240105	165800	20412593	921	921	921	921	0
121	20240105	165700	20412593	921	921	921	921	0
122	20240105	165600	20412593	921	921	921	921	96
123	20240105	165500	20412593	921	921	921	921	0
124	20240105	165400	20412593	921	921	921	921	0
125	20240105	165300	20412593	921	921	921	921	0
126	20240105	165200	20412593	921	921	921	921	0
127	20240105	165100	20412593	921	921	921	921	0
128	20240105	165000	20412593	921	921	921	921	0
129	20240105	164900	20412593	921	921	921	921	0
130	20240105	164800	20412593	921	921	921	921	0
131	20240105	164700	20412593	921	921	921	921	0
132	20240105	164600	20412593	921	921	921	921	0
133	20240105	164500	20412593	921	921	921	921	0
134	20240105	164400	20412593	921	921	921	921	0
135	20240105	164300	20412593	921	921	921	921	0
136	20240105	164200	20412593	921	921	921	921	0
137	20240105	164100	20412593	921	921	921	921	0
138	20240105	164000	20412593	921	921	921	921	0
139	20240105	163900	20412593	921	921	921	921	0
140	20240105	163800	20412593	921	921	921	921	0
141	20240105	163700	20412593	921	921	921	921	0
142	20240105	163600	20412593	921	921	921	921	0
143	20240105	163500	20412593	921	921	921	921	0
144	20240105	163400	20412593	921	921	921	921	0
145	20240105	163300	20412593	921	921	921	921	0
146	20240105	163200	20412593	921	921	921	921	0
147	20240105	163100	20412593	921	921	921	921	0
148	20240105	163000	20412593	921	921	921	921	0
149	20240105	162900	20412593	921	921	921	921	0
150	20240105	162800	20412593	921	921	921	921	0
151	20240105	162700	20412593	921	921	921	921	0
152	20240105	162600	20412593	921	921	921	921	96
153	20240105	162500	20412593	921	921	921	921	0
154	20240105	162400	20412593	921	921	921	921	0
155	20240105	162300	20412593	921	921	921	921	0
156	20240105	162200	20412593	921	921	921	921	0
157	20240105	162100	20412593	921	921	921	921	0
158	20240105	162000	20412593	921	921	921	921	0
159	20240105	161900	20412593	921	921	921	921	0
160	20240105	161800	20412593	921	921	921	921	0
161	20240105	161700	20412593	921	921	921	921	0
162	20240105	161600	20412593	921	921	921	921	0
163	20240105	161500	20412593	921	921	921	921	0
164	20240105	161400	20412593	921	921	921	921	0
165	20240105	161300	20412593	921	921	921	921	0
166	20240105	161200	20412593	921	921	921	921	0
167	20240105	161100	20412593	921	921	921	921	0
168	20240105	161000	20412593	921	921	921	921	0
169	20240105	160900	20412593	921	921	921	921	0
170	20240105	160800	20412593	921	921	921	921	0
171	20240105	160700	20412593	921	921	921	921	0
172	20240105	160600	20412593	921	921	921	921	0
173	20240105	160500	20412593	921	921	921	921	0
174	20240105	160400	20412593	921	921	921	921	0
175	20240105	160300	20412593	921	921	921	921	0
176	20240105	160200	20412593	921	921	921	921	0
177	20240105	160100	20412593	921	921	921	921	0
178	20240105	160000	20412593	921	921	921	921	0
179	20240105	155900	20412593	921	921	921	921	0
180	20240105	155800	20412593	921	921	921	921	0
181	20240105	155700	20412593	921	921	921	921	0
182	20240105	155600	20412593	921	921	921	921	96
183	20240105	155500	20412593	921	921	921	921	0
184	20240105	155400	20412593	921	921	921	921	0
185	20240105	155300	20412593	921	921	921	921	0
186	20240105	155200	20412593	921	921	921	921	0
187	20240105	155100	20412593	921	921	921	921	0
188	20240105	155000	20412593	921	921	921	921	0
189	20240105	154900	20412593	921	921	921	921	0
190	20240105	154800	20412593	921	921	921	921	0
191	20240105	154700	20412593	921	921	921	921	0
192	20240105	154600	20412593	921	921	921	921	0
193	20240105	154500	20412593	921	921	921	921	0
194	20240105	154400	20412593	921	921	921	921	0
195	20240105	154300	20412593	921	921	921	921	0
196	20240105	154200	20412593	921	921	921	921	0
197	20240105	154100	20412593	921	921	921	921	0
198	20240105	154000	20412593	921	921	921	921	0
199	20240105	153900	20412593	921	921	921	921	0
200	20240105	153800	20412593	921	921	921	921	0
201	20240105	153700	20412593	921	921	921	921	0
202	20240105	153600	20412593	921	921	921	921	0
203	20240105	153500	20412593	921	921	921	921	0
204	20240105	153400	20412593	921	921	921	921	0
205	20240105	153300	20412593	921	921	921	921	0
206	20240105	153200	20412593	921	921	921	921	0
207	20240105	153100	20412593	921	921	921	921	0
208	20240105	153000	20412593	921	921	921	921	96
209	20240105	152900	20324177	919	919	919	919	0
210	20240105	152800	20324177	919	919	919	919	0
211	20240105	152700	20324177	919	919	919	919	0
212	20240105	152600	20324177	919	919	919	919	0
213	20240105	152500	20324177	919	919	919	919	0
214	20240105	152400	20324177	919	919	919	919	0
215	20240105	152300	20324177	919	919	919	919	0
216	20240105	152200	20324177	919	919	919	919	0
217	20240105	152100	20324177	919	919	919	919	0
218	20240105	152000	20324177	919	919	919	919	0
219	20240105	151900	20324177	919	919	919	919	0
220	20240105	151800	20324177	919	919	919	919	0
221	20240105	151700	20324177	919	919	919	919	0
222	20240105	151600	20324177	919	919	919	919	88
223	20240105	151500	20243305	919	920	920	919	368
224	20240105	151400	19904746	920	920	920	920	0
225	20240105	151300	19904746	920	920	920	920	72
226	20240105	151200	19838506	920	920	920	920	177
227	20240105	151100	19675666	921	921	921	921	0
228	20240105	151000	19675666	921	921	921	921	0
229	20240105	150900	19675666	921	921	921	921	0
230	20240105	150800	19675666	921	921	921	921	0
231	20240105	150700	19675666	921	921	921	921	0
232	20240105	150600	19675666	921	921	921	921	0
233	20240105	150500	19675666	921	921	921	921	0
234	20240105	150400	19675666	921	921	921	921	0
235	20240105	150300	19675666	921	921	921	921	0
236	20240105	150200	19675666	921	921	921	921	0
237	20240105	150100	19675666	921	921	921	921	0
238	20240105	150000	19675666	921	921	921	921	0
239	20240105	145900	19675666	921	921	921	921	0
240	20240105	145800	19675666	921	921	921	921	0
241	20240105	145700	19675666	921	921	921	921	0
242	20240105	145600	19675666	921	921	921	921	0
243	20240105	145500	19675666	921	921	921	921	0
244	20240105	145400	19675666	921	921	921	921	0
245	20240105	145300	19675666	921	921	921	921	0
246	20240105	145200	19675666	921	921	921	921	0
247	20240105	145100	19675666	921	921	921	921	0
248	20240105	145000	19675666	921	921	921	921	0
249	20240105	144900	19675666	921	921	921	921	0
250	20240105	144800	19675666	921	921	921	921	0
251	20240105	144700	19675666	921	921	921	921	0
252	20240105	144600	19675666	921	921	921	921	0
253	20240105	144500	19675666	921	921	921	921	0
254	20240105	144400	19675666	921	921	921	921	0
255	20240105	144300	19675666	921	921	921	921	0
256	20240105	144200	19675666	921	921	921	921	0
257	20240105	144100	19675666	921	921	921	921	0
258	20240105	144000	19675666	921	921	921	921	0
259	20240105	143900	19675666	921	921	921	921	0
260	20240105	143800	19675666	921	921	921	921	0
261	20240105	143700	19675666	921	921	921	921	0
262	20240105	143600	19675666	921	921	921	921	0
263	20240105	143500	19675666	921	921	921	921	0
264	20240105	143400	19675666	921	921	921	921	0
265	20240105	143300	19675666	921	921	921	921	0
266	20240105	143200	19675666	921	921	921	921	0
267	20240105	143100	19675666	921	921	921	921	0
268	20240105	143000	19675666	921	921	921	921	0
269	20240105	142900	19675666	921	921	921	921	0
270	20240105	142800	19675666	921	921	921	921	0
271	20240105	142700	19675666	921	921	921	921	0
272	20240105	142600	19675666	921	921	921	921	0
273	20240105	142500	19675666	921	921	921	921	0
274	20240105	142400	19675666	921	921	921	921	10
275	20240105	142300	19666456	921	921	921	921	0
276	20240105	142200	19666456	921	921	921	921	0
277	20240105	142100	19666456	921	921	921	921	0
278	20240105	142000	19666456	921	921	921	921	1
279	20240105	141900	19665535	920	920	920	920	233
280	20240105	141800	19451175	920	920	920	920	0
281	20240105	141700	19451175	920	920	920	920	147
282	20240105	141600	19315935	920	920	920	920	0
283	20240105	141500	19315935	920	920	920	920	0
284	20240105	141400	19315935	920	920	920	920	0
285	20240105	141300	19315935	920	920	920	920	0
286	20240105	141200	19315935	920	920	920	920	0
287	20240105	141100	19315935	920	920	920	920	0
288	20240105	141000	19315935	920	920	920	920	0
289	20240105	140900	19315935	920	920	920	920	0
290	20240105	140800	19315935	920	920	920	920	0
291	20240105	140700	19315935	920	920	920	920	54
292	20240105	140600	19266255	920	920	920	920	0
293	20240105	140500	19266255	920	920	920	920	0
294	20240105	140400	19266255	920	920	920	920	0
295	20240105	140300	19266255	920	920	920	920	0
296	20240105	140200	19266255	920	920	920	920	0
297	20240105	140100	19266255	920	920	920	920	0
298	20240105	140000	19266255	920	920	920	920	0
299	20240105	135900	19266255	920	920	920	920	50
300	20240105	135800	19220255	920	920	920	920	0
301	20240105	135700	19220255	920	920	920	920	0
302	20240105	135600	19220255	920	920	920	920	0
303	20240105	135500	19220255	920	920	920	920	0
304	20240105	135400	19220255	920	920	920	920	0
305	20240105	135300	19220255	920	920	920	920	0
306	20240105	135200	19220255	920	920	920	920	0
307	20240105	135100	19220255	920	920	920	920	0
308	20240105	135000	19220255	920	920	920	920	0
309	20240105	134900	19220255	920	920	920	920	0
310	20240105	134800	19220255	920	920	920	920	0
311	20240105	134700	19220255	920	920	920	920	0
312	20240105	134600	19220255	920	920	920	920	0
313	20240105	134500	19220255	920	920	920	920	0
314	20240105	134400	19220255	920	920	920	920	0
315	20240105	134300	19220255	920	920	920	920	0
316	20240105	134200	19220255	920	920	920	920	0
317	20240105	134100	19220255	920	920	920	920	0
318	20240105	134000	19220255	920	920	920	920	0
319	20240105	133900	19220255	920	920	920	920	0
320	20240105	133800	19220255	920	920	920	920	0
321	20240105	133700	19220255	920	920	920	920	0
322	20240105	133600	19220255	920	920	920	920	0
323	20240105	133500	19220255	920	920	920	920	0
324	20240105	133400	19220255	920	920	920	920	0
325	20240105	133300	19220255	920	920	920	920	65
326	20240105	133200	19160455	920	920	920	920	0
327	20240105	133100	19160455	920	920	920	920	0
328	20240105	133000	19160455	920	920	920	920	0
329	20240105	132900	19160455	920	920	920	920	0
330	20240105	132800	19160455	920	920	920	920	0
331	20240105	132700	19160455	920	920	920	920	0
332	20240105	132600	19160455	920	920	920	920	0
333	20240105	132500	19160455	920	920	920	920	0
334	20240105	132400	19160455	920	920	920	920	0
335	20240105	132300	19160455	920	920	920	920	0
336	20240105	132200	19160455	920	920	920	920	200
337	20240105	132100	18976455	920	920	920	920	100
338	20240105	132000	18884455	920	920	920	920	0
339	20240105	131900	18884455	920	920	920	920	0
340	20240105	131800	18884455	920	920	920	920	0
341	20240105	131700	18884455	920	920	920	920	0
342	20240105	131600	18884455	920	920	920	920	0
343	20240105	131500	18884455	920	920	920	920	0
344	20240105	131400	18884455	920	920	920	920	0
345	20240105	131300	18884455	920	920	920	920	0
346	20240105	131200	18884455	920	920	920	920	0
347	20240105	131100	18884455	920	920	920	920	10
348	20240105	131000	18875255	920	920	920	920	0
349	20240105	130900	18875255	920	920	920	920	0
350	20240105	130800	18875255	920	920	920	920	29
351	20240105	130700	18848575	920	921	921	920	1140
352	20240105	130600	17798636	922	922	922	922	10
353	20240105	130500	17789416	922	922	922	922	0
354	20240105	130400	17789416	922	922	922	922	0
355	20240105	130300	17789416	922	922	922	922	0
356	20240105	130200	17789416	922	922	922	922	0
357	20240105	130100	17789416	922	922	922	922	0
358	20240105	130000	17789416	922	922	922	922	0
359	20240105	125900	17789416	922	922	922	922	0
360	20240105	125800	17789416	922	922	922	922	0
361	20240105	125700	17789416	922	922	922	922	0
362	20240105	125600	17789416	922	922	922	922	0
363	20240105	125500	17789416	922	922	922	922	0
364	20240105	125400	17789416	922	922	922	922	0
365	20240105	125300	17789416	922	922	922	922	0
366	20240105	125200	17789416	922	922	922	922	0
367	20240105	125100	17789416	922	922	922	922	65
368	20240105	125000	17729486	921	921	921	921	0
369	20240105	124900	17729486	921	921	921	921	0
370	20240105	124800	17729486	921	921	921	921	0
371	20240105	124700	17729486	921	921	921	921	280
372	20240105	124600	17471606	921	921	921	921	0
373	20240105	124500	17471606	921	921	921	921	0
374	20240105	124400	17471606	921	921	921	921	0
375	20240105	124300	17471606	921	921	921	921	0
376	20240105	124200	17471606	921	921	921	921	0
377	20240105	124100	17471606	921	921	921	921	0
378	20240105	124000	17471606	921	921	921	921	0
379	20240105	123900	17471606	921	921	921	921	37
380	20240105	123800	17437529	923	923	923	923	0
381	20240105	123700	17437529	923	923	923	923	0
382	20240105	123600	17437529	923	923	923	923	0
383	20240105	123500	17437529	923	923	923	923	0
384	20240105	123400	17437529	923	923	923	923	0
385	20240105	123300	17437529	923	923	923	923	0
386	20240105	123200	17437529	923	923	923	923	0
387	20240105	123100	17437529	923	923	923	923	0
388	20240105	123000	17437529	923	923	923	923	0
389	20240105	122900	17437529	923	923	923	923	0
390	20240105	122800	17437529	923	923	923	923	0
391	20240105	122700	17437529	923	923	923	923	0
392	20240105	122600	17437529	923	923	923	923	0
393	20240105	122500	17437529	923	923	923	923	0
394	20240105	122400	17437529	923	923	923	923	0
395	20240105	122300	17437529	923	923	923	923	0
396	20240105	122200	17437529	923	923	923	923	0
397	20240105	122100	17437529	923	923	923	923	0
398	20240105	122000	17437529	923	923	923	923	0
399	20240105	121900	17437529	923	923	923	923	0
400	20240105	121800	17437529	923	923	923	923	0
401	20240105	121700	17437529	923	923	923	923	20
402	20240105	121600	17419069	925	925	925	925	0
403	20240105	121500	17419069	925	925	925	925	0
404	20240105	121400	17419069	925	925	925	925	0
405	20240105	121300	17419069	925	925	925	925	0
406	20240105	121200	17419069	925	925	925	925	0
407	20240105	121100	17419069	925	925	925	925	0
408	20240105	121000	17419069	925	925	925	925	0
409	20240105	120900	17419069	925	925	925	925	0
410	20240105	120800	17419069	925	925	925	925	0
411	20240105	120700	17419069	925	925	925	925	0
412	20240105	120600	17419069	925	925	925	925	0
413	20240105	120500	17419069	925	925	925	925	0
414	20240105	120400	17419069	925	925	925	925	0
415	20240105	120300	17419069	925	925	925	925	0
416	20240105	120200	17419069	925	925	925	925	0
417	20240105	120100	17419069	925	925	925	925	0
418	20240105	120000	17419069	925	925	925	925	0
419	20240105	115900	17419069	925	925	925	925	0
420	20240105	115800	17419069	925	925	925	925	0
421	20240105	115700	17419069	925	925	925	925	0
422	20240105	115600	17419069	925	925	925	925	0
423	20240105	115500	17419069	925	925	925	925	0
424	20240105	115400	17419069	925	925	925	925	0
425	20240105	115300	17419069	925	925	925	925	0
426	20240105	115200	17419069	925	925	925	925	0
427	20240105	115100	17419069	925	925	925	925	0
428	20240105	115000	17419069	925	925	925	925	0
429	20240105	114900	17419069	925	925	925	925	0
430	20240105	114800	17419069	925	925	925	925	0
431	20240105	114700	17419069	925	925	925	925	0
432	20240105	114600	17419069	925	925	925	925	0
433	20240105	114500	17419069	925	925	925	925	0
434	20240105	114400	17419069	925	925	925	925	0
435	20240105	114300	17419069	925	925	925	925	0
436	20240105	114200	17419069	925	925	925	925	0
437	20240105	114100	17419069	925	925	925	925	0
438	20240105	114000	17419069	925	925	925	925	0
439	20240105	113900	17419069	925	925	925	925	0
440	20240105	113800	17419069	925	925	925	925	0
441	20240105	113700	17419069	925	925	925	925	0
442	20240105	113600	17419069	925	925	925	925	0
443	20240105	113500	17419069	925	925	925	925	0
444	20240105	113400	17419069	925	925	925	925	0
445	20240105	113300	17419069	925	925	925	925	0
446	20240105	113200	17419069	925	925	925	925	0
447	20240105	113100	17419069	925	925	925	925	0
448	20240105	113000	17419069	925	925	925	925	0
449	20240105	112900	17419069	925	925	925	925	0
450	20240105	112800	17419069	925	925	925	925	0
451	20240105	112700	17419069	925	924	925	924	28
452	20240105	112600	17393184	925	925	925	925	0
453	20240105	112500	17393184	925	918	925	915	860
454	20240105	112400	16605300	922	922	922	922	0
455	20240105	112300	16605300	922	922	922	922	1089
456	20240105	112200	15601242	925	925	925	925	0
457	20240105	112100	15601242	925	925	925	925	0
458	20240105	112000	15601242	925	925	925	925	2
459	20240105	111900	15599392	925	925	925	925	31
460	20240105	111800	15570717	925	925	925	925	0
461	20240105	111700	15570717	925	921	925	921	22
462	20240105	111600	15550397	917	917	917	917	0
463	20240105	111500	15550397	917	917	917	917	0
464	20240105	111400	15550397	917	917	917	917	0
465	20240105	111300	15550397	917	917	917	917	0
466	20240105	111200	15550397	917	919	919	917	1599
467	20240105	111100	14082436	919	919	919	919	0
468	20240105	111000	14082436	919	919	919	919	0
469	20240105	110900	14082436	919	919	919	919	0
470	20240105	110800	14082436	919	919	919	919	168
471	20240105	110700	13928044	925	925	925	925	0
472	20240105	110600	13928044	925	925	925	925	1
473	20240105	110500	13927119	919	919	919	919	0
474	20240105	110400	13927119	919	919	919	919	160
475	20240105	110300	13780079	920	920	920	920	0
476	20240105	110200	13780079	920	920	920	920	0
477	20240105	110100	13780079	920	920	920	920	0
478	20240105	110000	13780079	920	920	920	920	0
479	20240105	105900	13780079	920	920	920	920	41
480	20240105	105800	13742359	927	927	927	927	0
481	20240105	105700	13742359	927	927	927	927	0
482	20240105	105600	13742359	927	927	927	927	0
483	20240105	105500	13742359	927	927	927	927	0
484	20240105	105400	13742359	927	927	927	927	0
485	20240105	105300	13742359	927	927	927	927	0
486	20240105	105200	13742359	927	927	927	927	0
487	20240105	105100	13742359	927	927	927	927	0
488	20240105	105000	13742359	927	927	927	927	0
489	20240105	104900	13742359	927	927	927	927	0
490	20240105	104800	13742359	927	927	927	927	0
491	20240105	104700	13742359	927	927	927	927	0
492	20240105	104600	13742359	927	927	927	927	0
493	20240105	104500	13742359	927	927	927	927	0
494	20240105	104400	13742359	927	927	927	927	0
495	20240105	104300	13742359	927	927	927	927	0
496	20240105	104200	13742359	927	927	927	927	0
497	20240105	104100	13742359	927	927	927	927	0
498	20240105	104000	13742359	927	927	927	927	0
499	20240105	103900	13742359	927	927	927	927	0
500	20240105	103800	13742359	927	927	927	927	1
501	20240105	103700	13741432	924	924	924	924	0
502	20240105	103600	13741432	924	924	924	924	0
503	20240105	103500	13741432	924	924	924	924	0
504	20240105	103400	13741432	924	924	924	924	24
505	20240105	103300	13719256	925	925	925	925	0
506	20240105	103200	13719256	925	925	925	925	0
507	20240105	103100	13719256	925	925	925	925	0
508	20240105	103000	13719256	925	925	925	925	0
509	20240105	102900	13719256	925	925	925	925	0
510	20240105	102800	13719256	925	925	925	925	0
511	20240105	102700	13719256	925	925	925	925	0
512	20240105	102600	13719256	925	925	925	925	0
513	20240105	102500	13719256	925	925	925	925	0
514	20240105	102400	13719256	925	925	925	925	10
515	20240105	102300	13710006	925	925	925	925	0
516	20240105	102200	13710006	925	925	925	925	0
517	20240105	102100	13710006	925	925	925	925	0
518	20240105	102000	13710006	925	925	925	925	0
519	20240105	101900	13710006	925	925	925	925	0
520	20240105	101800	13710006	925	925	925	925	0
521	20240105	101700	13710006	925	925	925	925	0
522	20240105	101600	13710006	925	925	925	925	0
523	20240105	101500	13710006	925	925	925	925	0
524	20240105	101400	13710006	925	925	925	925	0
525	20240105	101300	13710006	925	925	925	925	0
526	20240105	101200	13710006	925	925	925	925	0
527	20240105	101100	13710006	925	925	925	925	0
528	20240105	101000	13710006	925	925	925	925	0
529	20240105	100900	13710006	925	925	925	925	1
530	20240105	100800	13709081	918	918	918	918	0
531	20240105	100700	13709081	918	918	918	918	0
532	20240105	100600	13709081	918	918	918	918	0
533	20240105	100500	13709081	918	918	918	918	0
534	20240105	100400	13709081	918	918	918	918	0
535	20240105	100300	13709081	918	918	918	918	0
536	20240105	100200	13709081	918	918	918	918	0
537	20240105	100100	13709081	918	918	918	918	0
538	20240105	100000	13709081	918	918	918	918	0
539	20240105	095900	13709081	918	918	918	918	0
540	20240105	095800	13709081	918	918	918	918	0
541	20240105	095700	13709081	918	918	918	918	0
542	20240105	095600	13709081	918	918	918	918	0
543	20240105	095500	13709081	918	918	918	918	0
544	20240105	095400	13709081	918	918	918	918	0
545	20240105	095300	13709081	918	918	918	918	0
546	20240105	095200	13709081	918	918	918	918	0
547	20240105	095100	13709081	918	920	920	918	1073
548	20240105	095000	12723808	919	919	919	919	0
549	20240105	094900	12723808	919	919	919	919	10
550	20240105	094800	12714618	919	920	920	919	54
551	20240105	094700	12664956	926	926	926	926	0
552	20240105	094600	12664956	926	926	926	926	0
553	20240105	094500	12664956	926	926	926	926	0
554	20240105	094400	12664956	926	926	926	926	0
555	20240105	094300	12664956	926	926	926	926	3
556	20240105	094200	12662178	927	927	927	927	0
557	20240105	094100	12662178	927	925	927	925	24
558	20240105	094000	12639934	927	925	927	925	8
559	20240105	093900	12632526	924	921	924	921	6
560	20240105	093800	12626989	920	920	920	920	1046
561	20240105	093700	11664669	920	920	920	920	83
562	20240105	093600	11588309	920	920	920	920	1125
563	20240105	093500	10553309	920	920	920	920	12
564	20240105	093400	10542269	920	920	920	920	35
565	20240105	093300	10510069	920	920	920	920	3231
566	20240105	093200	7537549	920	920	920	920	0
567	20240105	093100	7537549	920	920	920	920	9
568	20240105	093000	7529269	920	920	920	920	0
569	20240105	092900	7529269	920	920	920	920	0
570	20240105	092800	7529269	920	920	920	920	10
571	20240105	092700	7520069	920	920	920	920	11
572	20240105	092600	7509949	920	920	920	920	13
573	20240105	092500	7497989	920	920	920	919	1132
574	20240105	092400	6456559	920	920	920	920	281
575	20240105	092300	6198039	920	920	920	920	0
576	20240105	092200	6198039	920	920	920	920	0
577	20240105	092100	6198039	920	920	920	920	11
578	20240105	092000	6187919	920	920	920	920	22
579	20240105	091900	6167679	920	920	920	920	35
580	20240105	091800	6135479	920	920	920	920	304
581	20240105	091700	5855799	920	920	920	920	7
582	20240105	091600	5849359	920	920	920	920	23
583	20240105	091500	5828199	920	920	920	920	39
584	20240105	091400	5792319	919	919	919	919	0
585	20240105	091300	5792319	919	919	919	919	0
586	20240105	091200	5792319	919	919	919	919	0
587	20240105	091100	5792319	919	920	920	919	1155
588	20240105	091000	4729720	920	920	920	920	0
589	20240105	090900	4729720	920	920	920	920	0
590	20240105	090800	4729720	920	920	920	920	0
591	20240105	090700	4729720	920	920	920	920	63
592	20240105	090600	4671760	920	920	920	920	71
593	20240105	090500	4606440	920	920	920	920	1065
594	20240105	090400	3626640	920	920	920	920	641
595	20240105	090300	3036920	920	920	920	920	427
596	20240105	090200	2644080	920	920	920	920	13
597	20240105	090100	2632120	920	920	920	920	190
598	20240105	090000	2457320	920	920	920	920	2671