KissMeData/011080/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	185600	35062565	913	913	913	913	3201
3	20240108	185500	35062565	913	913	913	913	0
4	20240108	185400	35062565	913	913	913	913	0
5	20240108	185300	35062565	913	913	913	913	0
6	20240108	185200	35062565	913	913	913	913	0
7	20240108	185100	35062565	913	913	913	913	0
8	20240108	185000	35062565	913	913	913	913	0
9	20240108	184900	35062565	913	913	913	913	0
10	20240108	184800	35062565	913	913	913	913	0
11	20240108	184700	35062565	913	913	913	913	0
12	20240108	184600	35062565	913	913	913	913	0
13	20240108	184500	35062565	913	913	913	913	0
14	20240108	184400	35062565	913	913	913	913	0
15	20240108	184300	35062565	913	913	913	913	0
16	20240108	184200	35062565	913	913	913	913	0
17	20240108	184100	35062565	913	913	913	913	0
18	20240108	184000	35062565	913	913	913	913	0
19	20240108	183900	35062565	913	913	913	913	0
20	20240108	183800	35062565	913	913	913	913	0
21	20240108	183700	35062565	913	913	913	913	0
22	20240108	183600	35062565	913	913	913	913	0
23	20240108	183500	35062565	913	913	913	913	0
24	20240108	183400	35062565	913	913	913	913	0
25	20240108	183300	35062565	913	913	913	913	0
26	20240108	183200	35062565	913	913	913	913	0
27	20240108	183100	35062565	913	913	913	913	0
28	20240108	183000	35062565	913	913	913	913	0
29	20240108	182900	35062565	913	913	913	913	0
30	20240108	182800	35062565	913	913	913	913	0
31	20240108	182700	35062565	913	913	913	913	0
32	20240108	182600	35062565	913	913	913	913	3201
33	20240108	182500	35062565	913	913	913	913	0
34	20240108	182400	35062565	913	913	913	913	0
35	20240108	182300	35062565	913	913	913	913	0
36	20240108	182200	35062565	913	913	913	913	0
37	20240108	182100	35062565	913	913	913	913	0
38	20240108	182000	35062565	913	913	913	913	0
39	20240108	181900	35062565	913	913	913	913	0
40	20240108	181800	35062565	913	913	913	913	0
41	20240108	181700	35062565	913	913	913	913	0
42	20240108	181600	35062565	913	913	913	913	0
43	20240108	181500	35062565	913	913	913	913	0
44	20240108	181400	35062565	913	913	913	913	0
45	20240108	181300	35062565	913	913	913	913	0
46	20240108	181200	35062565	913	913	913	913	0
47	20240108	181100	35062565	913	913	913	913	0
48	20240108	181000	35062565	913	913	913	913	0
49	20240108	180900	35062565	913	913	913	913	0
50	20240108	180800	35062565	913	913	913	913	0
51	20240108	180700	35062565	913	913	913	913	0
52	20240108	180600	35062565	913	913	913	913	0
53	20240108	180500	35062565	913	913	913	913	0
54	20240108	180400	35062565	913	913	913	913	0
55	20240108	180300	35062565	913	913	913	913	0
56	20240108	180200	35062565	913	913	913	913	0
57	20240108	180100	35062565	913	913	913	913	0
58	20240108	180000	35062565	913	913	913	913	0
59	20240108	175900	35062565	913	913	913	913	0
60	20240108	175800	35062565	913	913	913	913	0
61	20240108	175700	35062565	913	913	913	913	0
62	20240108	175600	35062565	913	913	913	913	3201
63	20240108	175500	35062565	913	913	913	913	0
64	20240108	175400	35062565	913	913	913	913	0
65	20240108	175300	35062565	913	913	913	913	0
66	20240108	175200	35062565	913	913	913	913	0
67	20240108	175100	35062565	913	913	913	913	0
68	20240108	175000	35062565	913	913	913	913	0
69	20240108	174900	35062565	913	913	913	913	0
70	20240108	174800	35062565	913	913	913	913	0
71	20240108	174700	35062565	913	913	913	913	0
72	20240108	174600	35062565	913	913	913	913	0
73	20240108	174500	35062565	913	913	913	913	0
74	20240108	174400	35062565	913	913	913	913	0
75	20240108	174300	35062565	913	913	913	913	0
76	20240108	174200	35062565	913	913	913	913	0
77	20240108	174100	35062565	913	913	913	913	0
78	20240108	174000	35062565	913	913	913	913	0
79	20240108	173900	35062565	913	913	913	913	0
80	20240108	173800	35062565	913	913	913	913	0
81	20240108	173700	35062565	913	913	913	913	0
82	20240108	173600	35062565	913	913	913	913	0
83	20240108	173500	35062565	913	913	913	913	0
84	20240108	173400	35062565	913	913	913	913	0
85	20240108	173300	35062565	913	913	913	913	0
86	20240108	173200	35062565	913	913	913	913	0
87	20240108	173100	35062565	913	913	913	913	0
88	20240108	173000	35062565	913	913	913	913	0
89	20240108	172900	35062565	913	913	913	913	0
90	20240108	172800	35062565	913	913	913	913	0
91	20240108	172700	35062565	913	913	913	913	0
92	20240108	172600	35062565	913	913	913	913	3201
93	20240108	172500	35062565	913	913	913	913	0
94	20240108	172400	35062565	913	913	913	913	0
95	20240108	172300	35062565	913	913	913	913	0
96	20240108	172200	35062565	913	913	913	913	0
97	20240108	172100	35062565	913	913	913	913	0
98	20240108	172000	35062565	913	913	913	913	0
99	20240108	171900	35062565	913	913	913	913	0
100	20240108	171800	35062565	913	913	913	913	0
101	20240108	171700	35062565	913	913	913	913	0
102	20240108	171600	35062565	913	913	913	913	0
103	20240108	171500	35062565	913	913	913	913	0
104	20240108	171400	35062565	913	913	913	913	0
105	20240108	171300	35062565	913	913	913	913	0
106	20240108	171200	35062565	913	913	913	913	0
107	20240108	171100	35062565	913	913	913	913	0
108	20240108	171000	35062565	913	913	913	913	0
109	20240108	170900	35062565	913	913	913	913	0
110	20240108	170800	35062565	913	913	913	913	0
111	20240108	170700	35062565	913	913	913	913	0
112	20240108	170600	35062565	913	913	913	913	0
113	20240108	170500	35062565	913	913	913	913	0
114	20240108	170400	35062565	913	913	913	913	0
115	20240108	170300	35062565	913	913	913	913	0
116	20240108	170200	35062565	913	913	913	913	0
117	20240108	170100	35062565	913	913	913	913	0
118	20240108	170000	35062565	913	913	913	913	0
119	20240108	165900	35062565	913	913	913	913	0
120	20240108	165800	35062565	913	913	913	913	0
121	20240108	165700	35062565	913	913	913	913	0
122	20240108	165600	35062565	913	913	913	913	3201
123	20240108	165500	35062565	913	913	913	913	0
124	20240108	165400	35062565	913	913	913	913	0
125	20240108	165300	35062565	913	913	913	913	0
126	20240108	165200	35062565	913	913	913	913	0
127	20240108	165100	35062565	913	913	913	913	0
128	20240108	165000	35062565	913	913	913	913	0
129	20240108	164900	35062565	913	913	913	913	0
130	20240108	164800	35062565	913	913	913	913	0
131	20240108	164700	35062565	913	913	913	913	0
132	20240108	164600	35062565	913	913	913	913	0
133	20240108	164500	35062565	913	913	913	913	0
134	20240108	164400	35062565	913	913	913	913	0
135	20240108	164300	35062565	913	913	913	913	0
136	20240108	164200	35062565	913	913	913	913	0
137	20240108	164100	35062565	913	913	913	913	0
138	20240108	164000	35062565	913	913	913	913	0
139	20240108	163900	35062565	913	913	913	913	0
140	20240108	163800	35062565	913	913	913	913	0
141	20240108	163700	35062565	913	913	913	913	0
142	20240108	163600	35062565	913	913	913	913	0
143	20240108	163500	35062565	913	913	913	913	0
144	20240108	163400	35062565	913	913	913	913	0
145	20240108	163300	35062565	913	913	913	913	0
146	20240108	163200	35062565	913	913	913	913	0
147	20240108	163100	35062565	913	913	913	913	0
148	20240108	163000	35062565	913	913	913	913	0
149	20240108	162900	35062565	913	913	913	913	0
150	20240108	162800	35062565	913	913	913	913	0
151	20240108	162700	35062565	913	913	913	913	0
152	20240108	162600	35062565	913	913	913	913	3201
153	20240108	162500	35062565	913	913	913	913	0
154	20240108	162400	35062565	913	913	913	913	0
155	20240108	162300	35062565	913	913	913	913	0
156	20240108	162200	35062565	913	913	913	913	0
157	20240108	162100	35062565	913	913	913	913	0
158	20240108	162000	35062565	913	913	913	913	0
159	20240108	161900	35062565	913	913	913	913	0
160	20240108	161800	35062565	913	913	913	913	0
161	20240108	161700	35062565	913	913	913	913	0
162	20240108	161600	35062565	913	913	913	913	0
163	20240108	161500	35062565	913	913	913	913	0
164	20240108	161400	35062565	913	913	913	913	0
165	20240108	161300	35062565	913	913	913	913	0
166	20240108	161200	35062565	913	913	913	913	0
167	20240108	161100	35062565	913	913	913	913	0
168	20240108	161000	35062565	913	913	913	913	0
169	20240108	160900	35062565	913	913	913	913	0
170	20240108	160800	35062565	913	913	913	913	0
171	20240108	160700	35062565	913	913	913	913	0
172	20240108	160600	35062565	913	913	913	913	0
173	20240108	160500	35062565	913	913	913	913	0
174	20240108	160400	35062565	913	913	913	913	0
175	20240108	160300	35062565	913	913	913	913	0
176	20240108	160200	35062565	913	913	913	913	0
177	20240108	160100	35062565	913	913	913	913	0
178	20240108	160000	35062565	913	913	913	913	0
179	20240108	155900	35062565	913	913	913	913	0
180	20240108	155800	35062565	913	913	913	913	0
181	20240108	155700	35062565	913	913	913	913	0
182	20240108	155600	35062565	913	913	913	913	3201
183	20240108	155500	35062565	913	913	913	913	0
184	20240108	155400	35062565	913	913	913	913	0
185	20240108	155300	35062565	913	913	913	913	0
186	20240108	155200	35062565	913	913	913	913	0
187	20240108	155100	35062565	913	913	913	913	0
188	20240108	155000	35062565	913	913	913	913	0
189	20240108	154900	35062565	913	913	913	913	0
190	20240108	154800	35062565	913	913	913	913	0
191	20240108	154700	35062565	913	913	913	913	0
192	20240108	154600	35062565	913	913	913	913	0
193	20240108	154500	35062565	913	913	913	913	0
194	20240108	154400	35062565	913	913	913	913	0
195	20240108	154300	35062565	913	913	913	913	0
196	20240108	154200	35062565	913	913	913	913	0
197	20240108	154100	35062565	913	913	913	913	0
198	20240108	154000	35062565	913	913	913	913	0
199	20240108	153900	35062565	913	913	913	913	0
200	20240108	153800	35062565	913	913	913	913	0
201	20240108	153700	35062565	913	913	913	913	0
202	20240108	153600	35062565	913	913	913	913	0
203	20240108	153500	35062565	913	913	913	913	0
204	20240108	153400	35062565	913	913	913	913	0
205	20240108	153300	35062565	913	913	913	913	0
206	20240108	153200	35062565	913	913	913	913	0
207	20240108	153100	35062565	913	913	913	913	0
208	20240108	153000	35062565	913	913	913	913	3201
209	20240108	152900	32140052	921	921	921	921	0
210	20240108	152800	32140052	921	921	921	921	0
211	20240108	152700	32140052	921	921	921	921	0
212	20240108	152600	32140052	921	921	921	921	0
213	20240108	152500	32140052	921	921	921	921	0
214	20240108	152400	32140052	921	921	921	921	0
215	20240108	152300	32140052	921	921	921	921	0
216	20240108	152200	32140052	921	921	921	921	0
217	20240108	152100	32140052	921	921	921	921	0
218	20240108	152000	32140052	921	921	921	921	0
219	20240108	151900	32140052	921	921	921	921	1
220	20240108	151800	32139131	921	921	921	921	0
221	20240108	151700	32139131	921	921	921	921	0
222	20240108	151600	32139131	921	921	921	921	48
223	20240108	151500	32094923	921	921	921	921	0
224	20240108	151400	32094923	921	920	921	920	856
225	20240108	151300	31307078	920	920	920	920	0
226	20240108	151200	31307078	920	920	920	920	0
227	20240108	151100	31307078	920	920	920	920	5
228	20240108	151000	31302478	920	916	920	915	164
229	20240108	150900	31152096	919	919	919	919	0
230	20240108	150800	31152096	919	919	919	919	0
231	20240108	150700	31152096	919	919	919	919	1
232	20240108	150600	31151177	915	915	915	915	0
233	20240108	150500	31151177	915	915	915	915	0
234	20240108	150400	31151177	915	915	915	915	0
235	20240108	150300	31151177	915	915	915	915	0
236	20240108	150200	31151177	915	915	915	915	122
237	20240108	150100	31039547	915	915	915	915	0
238	20240108	150000	31039547	915	915	915	915	0
239	20240108	145900	31039547	915	915	915	915	0
240	20240108	145800	31039547	915	915	915	915	840
241	20240108	145700	30270947	915	915	915	915	0
242	20240108	145600	30270947	915	915	915	915	0
243	20240108	145500	30270947	915	915	915	915	0
244	20240108	145400	30270947	915	915	915	915	0
245	20240108	145300	30270947	915	915	915	915	295
246	20240108	145200	30001022	915	915	915	915	50
247	20240108	145100	29955272	915	915	915	915	0
248	20240108	145000	29955272	915	915	915	915	40
249	20240108	144900	29918672	915	915	915	915	0
250	20240108	144800	29918672	915	915	915	915	0
251	20240108	144700	29918672	915	915	915	915	1
252	20240108	144600	29917757	914	914	914	914	1
253	20240108	144500	29916843	914	914	914	914	0
254	20240108	144400	29916843	914	914	914	914	427
255	20240108	144300	29526565	914	915	915	914	53
256	20240108	144200	29478073	915	915	915	915	0
257	20240108	144100	29478073	915	915	915	915	0
258	20240108	144000	29478073	915	915	915	915	0
259	20240108	143900	29478073	915	915	915	915	10
260	20240108	143800	29468923	915	915	915	915	0
261	20240108	143700	29468923	915	915	915	915	0
262	20240108	143600	29468923	915	915	915	915	0
263	20240108	143500	29468923	915	915	915	915	0
264	20240108	143400	29468923	915	915	915	915	0
265	20240108	143300	29468923	915	915	915	915	0
266	20240108	143200	29468923	915	915	915	915	0
267	20240108	143100	29468923	915	915	915	915	0
268	20240108	143000	29468923	915	915	915	915	4
269	20240108	142900	29465263	915	915	915	915	0
270	20240108	142800	29465263	915	915	915	915	0
271	20240108	142700	29465263	915	915	915	915	0
272	20240108	142600	29465263	915	915	915	915	0
273	20240108	142500	29465263	915	915	915	915	0
274	20240108	142400	29465263	915	915	915	915	0
275	20240108	142300	29465263	915	915	915	915	0
276	20240108	142200	29465263	915	915	915	915	0
277	20240108	142100	29465263	915	915	915	915	0
278	20240108	142000	29465263	915	915	915	915	0
279	20240108	141900	29465263	915	915	915	915	0
280	20240108	141800	29465263	915	915	915	915	0
281	20240108	141700	29465263	915	915	915	915	0
282	20240108	141600	29465263	915	915	915	915	0
283	20240108	141500	29465263	915	915	915	915	5
284	20240108	141400	29460688	915	915	915	915	12
285	20240108	141300	29449708	915	915	915	915	7
286	20240108	141200	29443303	915	915	915	915	41
287	20240108	141100	29405788	915	920	920	915	166
288	20240108	141000	29253464	916	916	916	916	0
289	20240108	140900	29253464	916	916	916	916	0
290	20240108	140800	29253464	916	916	916	916	0
291	20240108	140700	29253464	916	920	920	916	2
292	20240108	140600	29251628	920	920	920	920	0
293	20240108	140500	29251628	920	920	920	920	0
294	20240108	140400	29251628	920	920	920	920	0
295	20240108	140300	29251628	920	920	920	920	1
296	20240108	140200	29250708	915	915	915	915	0
297	20240108	140100	29250708	915	915	915	915	0
298	20240108	140000	29250708	915	915	915	915	0
299	20240108	135900	29250708	915	915	915	915	0
300	20240108	135800	29250708	915	917	917	915	700
301	20240108	135700	28609838	920	920	920	920	0
302	20240108	135600	28609838	920	920	920	920	0
303	20240108	135500	28609838	920	920	920	920	0
304	20240108	135400	28609838	920	920	920	920	0
305	20240108	135300	28609838	920	920	920	920	0
306	20240108	135200	28609838	920	920	920	920	5
307	20240108	135100	28605238	920	920	920	920	0
308	20240108	135000	28605238	920	920	920	920	0
309	20240108	134900	28605238	920	920	920	920	0
310	20240108	134800	28605238	920	920	920	920	0
311	20240108	134700	28605238	920	920	920	920	0
312	20240108	134600	28605238	920	920	920	920	0
313	20240108	134500	28605238	920	920	920	920	0
314	20240108	134400	28605238	920	920	920	920	0
315	20240108	134300	28605238	920	920	920	920	0
316	20240108	134200	28605238	920	920	920	920	0
317	20240108	134100	28605238	920	920	920	920	0
318	20240108	134000	28605238	920	920	920	920	0
319	20240108	133900	28605238	920	920	920	920	0
320	20240108	133800	28605238	920	920	920	920	0
321	20240108	133700	28605238	920	920	920	920	0
322	20240108	133600	28605238	920	920	920	920	0
323	20240108	133500	28605238	920	920	920	920	0
324	20240108	133400	28605238	920	920	920	920	0
325	20240108	133300	28605238	920	920	920	920	0
326	20240108	133200	28605238	920	920	920	920	0
327	20240108	133100	28605238	920	920	920	920	0
328	20240108	133000	28605238	920	920	920	920	0
329	20240108	132900	28605238	920	920	920	920	0
330	20240108	132800	28605238	920	920	920	920	0
331	20240108	132700	28605238	920	920	920	920	0
332	20240108	132600	28605238	920	920	920	920	0
333	20240108	132500	28605238	920	920	920	920	0
334	20240108	132400	28605238	920	920	920	920	435
335	20240108	132300	28205038	920	920	920	920	0
336	20240108	132200	28205038	920	920	920	920	0
337	20240108	132100	28205038	920	920	920	920	0
338	20240108	132000	28205038	920	920	920	920	0
339	20240108	131900	28205038	920	920	920	920	0
340	20240108	131800	28205038	920	920	920	920	0
341	20240108	131700	28205038	920	920	920	920	21
342	20240108	131600	28185718	920	920	920	920	0
343	20240108	131500	28185718	920	920	920	920	0
344	20240108	131400	28185718	920	920	920	920	0
345	20240108	131300	28185718	920	920	920	920	0
346	20240108	131200	28185718	920	920	920	920	0
347	20240108	131100	28185718	920	920	920	920	0
348	20240108	131000	28185718	920	920	920	920	0
349	20240108	130900	28185718	920	920	920	920	0
350	20240108	130800	28185718	920	920	920	920	0
351	20240108	130700	28185718	920	920	920	920	1
352	20240108	130600	28184798	917	917	917	917	0
353	20240108	130500	28184798	917	917	917	917	0
354	20240108	130400	28184798	917	917	917	917	0
355	20240108	130300	28184798	917	917	917	917	0
356	20240108	130200	28184798	917	917	917	917	0
357	20240108	130100	28184798	917	917	917	917	0
358	20240108	130000	28184798	917	917	917	917	0
359	20240108	125900	28184798	917	917	917	917	5000
360	20240108	125800	23599798	917	917	917	917	0
361	20240108	125700	23599798	917	917	917	917	0
362	20240108	125600	23599798	917	917	917	917	0
363	20240108	125500	23599798	917	917	917	917	800
364	20240108	125400	22866198	917	917	917	917	16
365	20240108	125300	22851526	917	917	917	917	1
366	20240108	125200	22850609	917	917	917	917	11
367	20240108	125100	22840522	921	921	921	921	0
368	20240108	125000	22840522	921	921	921	921	0
369	20240108	124900	22840522	921	921	921	921	0
370	20240108	124800	22840522	921	921	921	921	0
371	20240108	124700	22840522	921	921	921	921	0
372	20240108	124600	22840522	921	921	921	921	0
373	20240108	124500	22840522	921	921	921	921	0
374	20240108	124400	22840522	921	921	921	921	0
375	20240108	124300	22840522	921	921	921	921	0
376	20240108	124200	22840522	921	921	921	921	0
377	20240108	124100	22840522	921	921	921	921	0
378	20240108	124000	22840522	921	921	921	921	0
379	20240108	123900	22840522	921	921	921	921	0
380	20240108	123800	22840522	921	921	921	921	0
381	20240108	123700	22840522	921	921	921	921	0
382	20240108	123600	22840522	921	921	921	921	0
383	20240108	123500	22840522	921	921	921	921	0
384	20240108	123400	22840522	921	921	921	921	0
385	20240108	123300	22840522	921	921	921	921	0
386	20240108	123200	22840522	921	921	921	921	0
387	20240108	123100	22840522	921	921	921	921	0
388	20240108	123000	22840522	921	921	921	921	0
389	20240108	122900	22840522	921	919	921	919	2
390	20240108	122800	22838682	920	920	920	920	0
391	20240108	122700	22838682	920	920	920	920	0
392	20240108	122600	22838682	920	920	920	920	0
393	20240108	122500	22838682	920	920	920	920	0
394	20240108	122400	22838682	920	920	920	920	0
395	20240108	122300	22838682	920	920	920	920	0
396	20240108	122200	22838682	920	920	920	920	0
397	20240108	122100	22838682	920	920	920	920	0
398	20240108	122000	22838682	920	920	920	920	0
399	20240108	121900	22838682	920	920	920	920	0
400	20240108	121800	22838682	920	920	920	920	0
401	20240108	121700	22838682	920	920	920	920	0
402	20240108	121600	22838682	920	920	920	920	0
403	20240108	121500	22838682	920	920	920	920	0
404	20240108	121400	22838682	920	920	920	920	0
405	20240108	121300	22838682	920	920	920	920	0
406	20240108	121200	22838682	920	920	920	920	0
407	20240108	121100	22838682	920	920	920	920	0
408	20240108	121000	22838682	920	920	920	920	0
409	20240108	120900	22838682	920	920	920	920	0
410	20240108	120800	22838682	920	920	920	920	0
411	20240108	120700	22838682	920	920	920	920	1
412	20240108	120600	22837762	919	919	919	919	0
413	20240108	120500	22837762	919	919	919	919	0
414	20240108	120400	22837762	919	919	919	919	193
415	20240108	120300	22660395	919	919	919	919	7
416	20240108	120200	22653962	921	921	921	921	0
417	20240108	120100	22653962	921	921	921	921	0
418	20240108	120000	22653962	921	921	921	921	0
419	20240108	115900	22653962	921	921	921	921	0
420	20240108	115800	22653962	921	921	921	921	0
421	20240108	115700	22653962	921	921	921	921	0
422	20240108	115600	22653962	921	921	921	921	0
423	20240108	115500	22653962	921	921	921	921	0
424	20240108	115400	22653962	921	921	921	921	0
425	20240108	115300	22653962	921	921	921	921	0
426	20240108	115200	22653962	921	921	921	921	0
427	20240108	115100	22653962	921	921	921	921	0
428	20240108	115000	22653962	921	921	921	921	0
429	20240108	114900	22653962	921	920	921	920	1086
430	20240108	114800	21653805	921	921	921	921	0
431	20240108	114700	21653805	921	921	921	921	0
432	20240108	114600	21653805	921	921	921	921	0
433	20240108	114500	21653805	921	921	921	921	0
434	20240108	114400	21653805	921	921	921	921	0
435	20240108	114300	21653805	921	921	921	921	0
436	20240108	114200	21653805	921	921	921	921	0
437	20240108	114100	21653805	921	921	921	921	0
438	20240108	114000	21653805	921	921	921	921	0
439	20240108	113900	21653805	921	921	921	921	0
440	20240108	113800	21653805	921	921	921	921	1
441	20240108	113700	21652884	921	921	921	921	0
442	20240108	113600	21652884	921	921	921	921	0
443	20240108	113500	21652884	921	921	921	921	0
444	20240108	113400	21652884	921	921	921	921	0
445	20240108	113300	21652884	921	921	921	921	555
446	20240108	113200	21141729	921	921	921	921	1
447	20240108	113100	21140808	921	919	921	919	4468
448	20240108	113000	17029490	919	919	919	919	0
449	20240108	112900	17029490	919	919	919	919	0
450	20240108	112800	17029490	919	919	919	919	0
451	20240108	112700	17029490	919	919	919	919	0
452	20240108	112600	17029490	919	919	919	919	0
453	20240108	112500	17029490	919	919	919	919	0
454	20240108	112400	17029490	919	919	919	919	0
455	20240108	112300	17029490	919	919	919	919	0
456	20240108	112200	17029490	919	919	919	919	0
457	20240108	112100	17029490	919	919	919	919	0
458	20240108	112000	17029490	919	919	919	919	0
459	20240108	111900	17029490	919	919	919	919	0
460	20240108	111800	17029490	919	919	919	919	0
461	20240108	111700	17029490	919	919	919	919	0
462	20240108	111600	17029490	919	919	919	919	0
463	20240108	111500	17029490	919	919	919	919	0
464	20240108	111400	17029490	919	919	919	919	0
465	20240108	111300	17029490	919	919	919	919	0
466	20240108	111200	17029490	919	919	919	919	0
467	20240108	111100	17029490	919	919	919	919	0
468	20240108	111000	17029490	919	919	919	919	0
469	20240108	110900	17029490	919	919	919	919	0
470	20240108	110800	17029490	919	919	919	919	0
471	20240108	110700	17029490	919	918	919	918	1459
472	20240108	110600	15688707	919	919	919	919	0
473	20240108	110500	15688707	919	919	919	919	0
474	20240108	110400	15688707	919	919	919	919	0
475	20240108	110300	15688707	919	919	919	919	0
476	20240108	110200	15688707	919	919	919	919	0
477	20240108	110100	15688707	919	919	919	919	211
478	20240108	110000	15494798	919	919	919	919	0
479	20240108	105900	15494798	919	919	919	919	0
480	20240108	105800	15494798	919	919	919	919	0
481	20240108	105700	15494798	919	919	919	919	0
482	20240108	105600	15494798	919	919	919	919	0
483	20240108	105500	15494798	919	919	919	919	0
484	20240108	105400	15494798	919	919	919	919	0
485	20240108	105300	15494798	919	919	919	919	0
486	20240108	105200	15494798	919	919	919	919	0
487	20240108	105100	15494798	919	919	919	919	0
488	20240108	105000	15494798	919	919	919	919	0
489	20240108	104900	15494798	919	919	919	919	0
490	20240108	104800	15494798	919	919	919	919	0
491	20240108	104700	15494798	919	919	919	919	0
492	20240108	104600	15494798	919	919	919	919	0
493	20240108	104500	15494798	919	919	919	919	0
494	20240108	104400	15494798	919	919	919	919	0
495	20240108	104300	15494798	919	919	919	919	0
496	20240108	104200	15494798	919	919	919	919	0
497	20240108	104100	15494798	919	919	919	919	0
498	20240108	104000	15494798	919	919	919	919	0
499	20240108	103900	15494798	919	919	919	919	0
500	20240108	103800	15494798	919	919	919	919	0
501	20240108	103700	15494798	919	919	919	919	1
502	20240108	103600	15493879	914	914	914	914	0
503	20240108	103500	15493879	914	914	914	914	0
504	20240108	103400	15493879	914	914	914	914	0
505	20240108	103300	15493879	914	914	914	914	0
506	20240108	103200	15493879	914	917	917	914	3666
507	20240108	103100	12137411	917	917	917	917	0
508	20240108	103000	12137411	917	917	917	917	0
509	20240108	102900	12137411	917	917	917	917	0
510	20240108	102800	12137411	917	917	917	917	0
511	20240108	102700	12137411	917	917	917	917	0
512	20240108	102600	12137411	917	917	917	917	0
513	20240108	102500	12137411	917	917	917	917	50
514	20240108	102400	12091561	917	917	917	917	0
515	20240108	102300	12091561	917	917	917	917	0
516	20240108	102200	12091561	917	917	917	917	0
517	20240108	102100	12091561	917	917	917	917	0
518	20240108	102000	12091561	917	917	917	917	0
519	20240108	101900	12091561	917	917	917	917	0
520	20240108	101800	12091561	917	917	917	917	0
521	20240108	101700	12091561	917	917	917	917	0
522	20240108	101600	12091561	917	917	917	917	0
523	20240108	101500	12091561	917	917	917	917	0
524	20240108	101400	12091561	917	917	917	917	0
525	20240108	101300	12091561	917	917	917	917	0
526	20240108	101200	12091561	917	917	917	917	0
527	20240108	101100	12091561	917	917	917	917	0
528	20240108	101000	12091561	917	917	917	917	0
529	20240108	100900	12091561	917	917	917	917	0
530	20240108	100800	12091561	917	917	917	917	0
531	20240108	100700	12091561	917	917	917	917	0
532	20240108	100600	12091561	917	917	917	917	0
533	20240108	100500	12091561	917	917	917	917	0
534	20240108	100400	12091561	917	918	918	917	3
535	20240108	100300	12088809	919	919	919	919	0
536	20240108	100200	12088809	919	919	919	919	138
537	20240108	100100	11961987	919	919	919	919	0
538	20240108	100000	11961987	919	919	919	919	0
539	20240108	095900	11961987	919	919	919	919	9
540	20240108	095800	11953716	919	919	919	919	0
541	20240108	095700	11953716	919	919	919	919	0
542	20240108	095600	11953716	919	919	919	919	1
543	20240108	095500	11952797	919	919	919	919	0
544	20240108	095400	11952797	919	919	919	919	0
545	20240108	095300	11952797	919	919	919	919	0
546	20240108	095200	11952797	919	919	919	919	0
547	20240108	095100	11952797	919	919	919	919	0
548	20240108	095000	11952797	919	919	919	919	0
549	20240108	094900	11952797	919	919	919	919	0
550	20240108	094800	11952797	919	919	919	919	0
551	20240108	094700	11952797	919	919	919	919	0
552	20240108	094600	11952797	919	919	919	919	0
553	20240108	094500	11952797	919	919	919	919	0
554	20240108	094400	11952797	919	919	919	919	0
555	20240108	094300	11952797	919	919	919	919	7
556	20240108	094200	11946364	919	919	919	919	1
557	20240108	094100	11945445	919	919	919	919	1
558	20240108	094000	11944526	917	919	919	917	105
559	20240108	093900	11848033	917	917	917	917	240
560	20240108	093800	11627953	917	917	917	917	53
561	20240108	093700	11579352	918	918	918	918	0
562	20240108	093600	11579352	918	918	918	918	0
563	20240108	093500	11579352	918	918	918	918	792
564	20240108	093400	10852296	919	919	919	919	0
565	20240108	093300	10852296	919	919	919	919	0
566	20240108	093200	10852296	919	919	919	919	0
567	20240108	093100	10852296	919	919	919	919	19
568	20240108	093000	10834835	919	919	919	919	0
569	20240108	092900	10834835	919	919	919	919	0
570	20240108	092800	10834835	919	919	919	919	0
571	20240108	092700	10834835	919	919	919	919	0
572	20240108	092600	10834835	919	919	919	919	0
573	20240108	092500	10834835	919	919	919	919	100
574	20240108	092400	10742935	919	919	919	919	0
575	20240108	092300	10742935	919	919	919	919	0
576	20240108	092200	10742935	919	919	919	919	0
577	20240108	092100	10742935	919	919	919	919	10
578	20240108	092000	10733745	920	920	920	920	0
579	20240108	091900	10733745	920	920	920	920	0
580	20240108	091800	10733745	920	920	920	920	0
581	20240108	091700	10733745	920	920	920	920	54
582	20240108	091600	10684065	920	920	920	920	0
583	20240108	091500	10684065	920	920	920	920	0
584	20240108	091400	10684065	920	920	920	920	1
585	20240108	091300	10683145	920	920	920	920	0
586	20240108	091200	10683145	920	920	920	920	900
587	20240108	091100	9855145	921	921	921	921	176
588	20240108	091000	9693049	920	920	920	920	0
589	20240108	090900	9693049	920	920	920	920	541
590	20240108	090800	9195329	920	920	920	920	94
591	20240108	090700	9108849	920	920	920	920	0
592	20240108	090600	9108849	920	921	921	920	4018
593	20240108	090500	5412179	921	921	921	921	68
594	20240108	090400	5349551	921	921	921	921	96
595	20240108	090300	5261135	921	920	921	920	143
596	20240108	090200	5129436	921	920	921	920	369
597	20240108	090100	4789946	920	920	920	920	56
598	20240108	090000	4738426	920	921	921	920	5144