KissMeData/085310/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	195800	120261788	999	999	999	999	1486
3	20240108	195700	120261788	999	999	999	999	0
4	20240108	195600	120261788	999	999	999	999	0
5	20240108	195500	120261788	999	999	999	999	0
6	20240108	195400	120261788	999	999	999	999	0
7	20240108	195300	120261788	999	999	999	999	0
8	20240108	195200	120261788	999	999	999	999	0
9	20240108	195100	120261788	999	999	999	999	0
10	20240108	195000	120261788	999	999	999	999	0
11	20240108	194900	120261788	999	999	999	999	0
12	20240108	194800	120261788	999	999	999	999	0
13	20240108	194700	120261788	999	999	999	999	0
14	20240108	194600	120261788	999	999	999	999	0
15	20240108	194500	120261788	999	999	999	999	0
16	20240108	194400	120261788	999	999	999	999	0
17	20240108	194300	120261788	999	999	999	999	0
18	20240108	194200	120261788	999	999	999	999	0
19	20240108	194100	120261788	999	999	999	999	0
20	20240108	194000	120261788	999	999	999	999	0
21	20240108	193900	120261788	999	999	999	999	0
22	20240108	193800	120261788	999	999	999	999	0
23	20240108	193700	120261788	999	999	999	999	0
24	20240108	193600	120261788	999	999	999	999	0
25	20240108	193500	120261788	999	999	999	999	0
26	20240108	193400	120261788	999	999	999	999	0
27	20240108	193300	120261788	999	999	999	999	0
28	20240108	193200	120261788	999	999	999	999	0
29	20240108	193100	120261788	999	999	999	999	0
30	20240108	193000	120261788	999	999	999	999	0
31	20240108	192900	120261788	999	999	999	999	0
32	20240108	192800	120261788	999	999	999	999	1486
33	20240108	192700	120261788	999	999	999	999	0
34	20240108	192600	120261788	999	999	999	999	0
35	20240108	192500	120261788	999	999	999	999	0
36	20240108	192400	120261788	999	999	999	999	0
37	20240108	192300	120261788	999	999	999	999	0
38	20240108	192200	120261788	999	999	999	999	0
39	20240108	192100	120261788	999	999	999	999	0
40	20240108	192000	120261788	999	999	999	999	0
41	20240108	191900	120261788	999	999	999	999	0
42	20240108	191800	120261788	999	999	999	999	0
43	20240108	191700	120261788	999	999	999	999	0
44	20240108	191600	120261788	999	999	999	999	0
45	20240108	191500	120261788	999	999	999	999	0
46	20240108	191400	120261788	999	999	999	999	0
47	20240108	191300	120261788	999	999	999	999	0
48	20240108	191200	120261788	999	999	999	999	0
49	20240108	191100	120261788	999	999	999	999	0
50	20240108	191000	120261788	999	999	999	999	0
51	20240108	190900	120261788	999	999	999	999	0
52	20240108	190800	120261788	999	999	999	999	0
53	20240108	190700	120261788	999	999	999	999	0
54	20240108	190600	120261788	999	999	999	999	0
55	20240108	190500	120261788	999	999	999	999	0
56	20240108	190400	120261788	999	999	999	999	0
57	20240108	190300	120261788	999	999	999	999	0
58	20240108	190200	120261788	999	999	999	999	0
59	20240108	190100	120261788	999	999	999	999	0
60	20240108	190000	120261788	999	999	999	999	0
61	20240108	185900	120261788	999	999	999	999	0
62	20240108	185800	120261788	999	999	999	999	1486
63	20240108	185700	120261788	999	999	999	999	0
64	20240108	185600	120261788	999	999	999	999	0
65	20240108	185500	120261788	999	999	999	999	0
66	20240108	185400	120261788	999	999	999	999	0
67	20240108	185300	120261788	999	999	999	999	0
68	20240108	185200	120261788	999	999	999	999	0
69	20240108	185100	120261788	999	999	999	999	0
70	20240108	185000	120261788	999	999	999	999	0
71	20240108	184900	120261788	999	999	999	999	0
72	20240108	184800	120261788	999	999	999	999	0
73	20240108	184700	120261788	999	999	999	999	0
74	20240108	184600	120261788	999	999	999	999	0
75	20240108	184500	120261788	999	999	999	999	0
76	20240108	184400	120261788	999	999	999	999	0
77	20240108	184300	120261788	999	999	999	999	0
78	20240108	184200	120261788	999	999	999	999	0
79	20240108	184100	120261788	999	999	999	999	0
80	20240108	184000	120261788	999	999	999	999	0
81	20240108	183900	120261788	999	999	999	999	0
82	20240108	183800	120261788	999	999	999	999	0
83	20240108	183700	120261788	999	999	999	999	0
84	20240108	183600	120261788	999	999	999	999	0
85	20240108	183500	120261788	999	999	999	999	0
86	20240108	183400	120261788	999	999	999	999	0
87	20240108	183300	120261788	999	999	999	999	0
88	20240108	183200	120261788	999	999	999	999	0
89	20240108	183100	120261788	999	999	999	999	0
90	20240108	183000	120261788	999	999	999	999	0
91	20240108	182900	120261788	999	999	999	999	0
92	20240108	182800	120261788	999	999	999	999	1486
93	20240108	182700	120261788	999	999	999	999	0
94	20240108	182600	120261788	999	999	999	999	0
95	20240108	182500	120261788	999	999	999	999	0
96	20240108	182400	120261788	999	999	999	999	0
97	20240108	182300	120261788	999	999	999	999	0
98	20240108	182200	120261788	999	999	999	999	0
99	20240108	182100	120261788	999	999	999	999	0
100	20240108	182000	120261788	999	999	999	999	0
101	20240108	181900	120261788	999	999	999	999	0
102	20240108	181800	120261788	999	999	999	999	0
103	20240108	181700	120261788	999	999	999	999	0
104	20240108	181600	120261788	999	999	999	999	0
105	20240108	181500	120261788	999	999	999	999	0
106	20240108	181400	120261788	999	999	999	999	0
107	20240108	181300	120261788	999	999	999	999	0
108	20240108	181200	120261788	999	999	999	999	0
109	20240108	181100	120261788	999	999	999	999	0
110	20240108	181000	120261788	999	999	999	999	0
111	20240108	180900	120261788	999	999	999	999	0
112	20240108	180800	120261788	999	999	999	999	0
113	20240108	180700	120261788	999	999	999	999	0
114	20240108	180600	120261788	999	999	999	999	0
115	20240108	180500	120261788	999	999	999	999	0
116	20240108	180400	120261788	999	999	999	999	0
117	20240108	180300	120261788	999	999	999	999	0
118	20240108	180200	120261788	999	999	999	999	0
119	20240108	180100	120261788	999	999	999	999	0
120	20240108	180000	120261788	999	999	999	999	0
121	20240108	175900	120261788	999	999	999	999	0
122	20240108	175800	120261788	999	999	999	999	1486
123	20240108	175700	120261788	999	999	999	999	0
124	20240108	175600	120261788	999	999	999	999	0
125	20240108	175500	120261788	999	999	999	999	0
126	20240108	175400	120261788	999	999	999	999	0
127	20240108	175300	120261788	999	999	999	999	0
128	20240108	175200	120261788	999	999	999	999	0
129	20240108	175100	120261788	999	999	999	999	0
130	20240108	175000	120261788	999	999	999	999	0
131	20240108	174900	120261788	999	999	999	999	0
132	20240108	174800	120261788	999	999	999	999	0
133	20240108	174700	120261788	999	999	999	999	0
134	20240108	174600	120261788	999	999	999	999	0
135	20240108	174500	120261788	999	999	999	999	0
136	20240108	174400	120261788	999	999	999	999	0
137	20240108	174300	120261788	999	999	999	999	0
138	20240108	174200	120261788	999	999	999	999	0
139	20240108	174100	120261788	999	999	999	999	0
140	20240108	174000	120261788	999	999	999	999	0
141	20240108	173900	120261788	999	999	999	999	0
142	20240108	173800	120261788	999	999	999	999	0
143	20240108	173700	120261788	999	999	999	999	0
144	20240108	173600	120261788	999	999	999	999	0
145	20240108	173500	120261788	999	999	999	999	0
146	20240108	173400	120261788	999	999	999	999	0
147	20240108	173300	120261788	999	999	999	999	0
148	20240108	173200	120261788	999	999	999	999	0
149	20240108	173100	120261788	999	999	999	999	0
150	20240108	173000	120261788	999	999	999	999	0
151	20240108	172900	120261788	999	999	999	999	0
152	20240108	172800	120261788	999	999	999	999	1486
153	20240108	172700	120261788	999	999	999	999	0
154	20240108	172600	120261788	999	999	999	999	0
155	20240108	172500	120261788	999	999	999	999	0
156	20240108	172400	120261788	999	999	999	999	0
157	20240108	172300	120261788	999	999	999	999	0
158	20240108	172200	120261788	999	999	999	999	0
159	20240108	172100	120261788	999	999	999	999	0
160	20240108	172000	120261788	999	999	999	999	0
161	20240108	171900	120261788	999	999	999	999	0
162	20240108	171800	120261788	999	999	999	999	0
163	20240108	171700	120261788	999	999	999	999	0
164	20240108	171600	120261788	999	999	999	999	0
165	20240108	171500	120261788	999	999	999	999	0
166	20240108	171400	120261788	999	999	999	999	0
167	20240108	171300	120261788	999	999	999	999	0
168	20240108	171200	120261788	999	999	999	999	0
169	20240108	171100	120261788	999	999	999	999	0
170	20240108	171000	120261788	999	999	999	999	0
171	20240108	170900	120261788	999	999	999	999	0
172	20240108	170800	120261788	999	999	999	999	0
173	20240108	170700	120261788	999	999	999	999	0
174	20240108	170600	120261788	999	999	999	999	0
175	20240108	170500	120261788	999	999	999	999	0
176	20240108	170400	120261788	999	999	999	999	0
177	20240108	170300	120261788	999	999	999	999	0
178	20240108	170200	120261788	999	999	999	999	0
179	20240108	170100	120261788	999	999	999	999	0
180	20240108	170000	120261788	999	999	999	999	0
181	20240108	165900	120261788	999	999	999	999	0
182	20240108	165800	120261788	999	999	999	999	1486
183	20240108	165700	120261788	999	999	999	999	0
184	20240108	165600	120261788	999	999	999	999	0
185	20240108	165500	120261788	999	999	999	999	0
186	20240108	165400	120261788	999	999	999	999	0
187	20240108	165300	120261788	999	999	999	999	0
188	20240108	165200	120261788	999	999	999	999	0
189	20240108	165100	120261788	999	999	999	999	0
190	20240108	165000	120261788	999	999	999	999	0
191	20240108	164900	120261788	999	999	999	999	0
192	20240108	164800	120261788	999	999	999	999	0
193	20240108	164700	120261788	999	999	999	999	0
194	20240108	164600	120261788	999	999	999	999	0
195	20240108	164500	120261788	999	999	999	999	0
196	20240108	164400	120261788	999	999	999	999	0
197	20240108	164300	120261788	999	999	999	999	0
198	20240108	164200	120261788	999	999	999	999	0
199	20240108	164100	120261788	999	999	999	999	0
200	20240108	164000	120261788	999	999	999	999	0
201	20240108	163900	120261788	999	999	999	999	0
202	20240108	163800	120261788	999	999	999	999	0
203	20240108	163700	120261788	999	999	999	999	0
204	20240108	163600	120261788	999	999	999	999	0
205	20240108	163500	120261788	999	999	999	999	0
206	20240108	163400	120261788	999	999	999	999	0
207	20240108	163300	120261788	999	999	999	999	0
208	20240108	163200	120261788	999	999	999	999	0
209	20240108	163100	120261788	999	999	999	999	0
210	20240108	163000	120261788	999	999	999	999	0
211	20240108	162900	120261788	999	999	999	999	0
212	20240108	162800	120261788	999	999	999	999	1486
213	20240108	162700	120261788	999	999	999	999	0
214	20240108	162600	120261788	999	999	999	999	0
215	20240108	162500	120261788	999	999	999	999	0
216	20240108	162400	120261788	999	999	999	999	0
217	20240108	162300	120261788	999	999	999	999	0
218	20240108	162200	120261788	999	999	999	999	0
219	20240108	162100	120261788	999	999	999	999	0
220	20240108	162000	120261788	999	999	999	999	0
221	20240108	161900	120261788	999	999	999	999	0
222	20240108	161800	120261788	999	999	999	999	0
223	20240108	161700	120261788	999	999	999	999	0
224	20240108	161600	120261788	999	999	999	999	0
225	20240108	161500	120261788	999	999	999	999	0
226	20240108	161400	120261788	999	999	999	999	0
227	20240108	161300	120261788	999	999	999	999	0
228	20240108	161200	120261788	999	999	999	999	0
229	20240108	161100	120261788	999	999	999	999	0
230	20240108	161000	120261788	999	999	999	999	0
231	20240108	160900	120261788	999	999	999	999	0
232	20240108	160800	120261788	999	999	999	999	0
233	20240108	160700	120261788	999	999	999	999	0
234	20240108	160600	120261788	999	999	999	999	0
235	20240108	160500	120261788	999	999	999	999	0
236	20240108	160400	120261788	999	999	999	999	0
237	20240108	160300	120261788	999	999	999	999	0
238	20240108	160200	120261788	999	999	999	999	0
239	20240108	160100	120261788	999	999	999	999	0
240	20240108	160000	120261788	999	999	999	999	0
241	20240108	155900	120261788	999	999	999	999	0
242	20240108	155800	120261788	999	999	999	999	1486
243	20240108	155700	120261788	999	999	999	999	0
244	20240108	155600	120261788	999	999	999	999	0
245	20240108	155500	120261788	999	999	999	999	0
246	20240108	155400	120261788	999	999	999	999	0
247	20240108	155300	120261788	999	999	999	999	0
248	20240108	155200	120261788	999	999	999	999	0
249	20240108	155100	120261788	999	999	999	999	0
250	20240108	155000	120261788	999	999	999	999	0
251	20240108	154900	120261788	999	999	999	999	0
252	20240108	154800	120261788	999	999	999	999	0
253	20240108	154700	120261788	999	999	999	999	0
254	20240108	154600	120261788	999	999	999	999	0
255	20240108	154500	120261788	999	999	999	999	0
256	20240108	154400	120261788	999	999	999	999	0
257	20240108	154300	120261788	999	999	999	999	0
258	20240108	154200	120261788	999	999	999	999	0
259	20240108	154100	120261788	999	999	999	999	0
260	20240108	154000	120261788	999	999	999	999	0
261	20240108	153900	120261788	999	999	999	999	0
262	20240108	153800	120261788	999	999	999	999	0
263	20240108	153700	120261788	999	999	999	999	0
264	20240108	153600	120261788	999	999	999	999	0
265	20240108	153500	120261788	999	999	999	999	0
266	20240108	153400	120261788	999	999	999	999	0
267	20240108	153300	120261788	999	999	999	999	0
268	20240108	153200	120261788	999	999	999	999	0
269	20240108	153100	120261788	999	999	999	999	0
270	20240108	153000	120261788	999	999	999	999	1486
271	20240108	152900	118777274	999	999	999	999	0
272	20240108	152800	118777274	999	999	999	999	0
273	20240108	152700	118777274	999	999	999	999	0
274	20240108	152600	118777274	999	999	999	999	0
275	20240108	152500	118777274	999	999	999	999	0
276	20240108	152400	118777274	999	999	999	999	0
277	20240108	152300	118777274	999	999	999	999	0
278	20240108	152200	118777274	999	999	999	999	0
279	20240108	152100	118777274	999	999	999	999	0
280	20240108	152000	118777274	999	999	999	999	0
281	20240108	151900	118777274	999	999	999	999	70
282	20240108	151800	118707344	999	999	999	999	12
283	20240108	151700	118695356	997	997	997	997	604
284	20240108	151600	118093168	998	998	998	998	0
285	20240108	151500	118093168	998	998	998	998	0
286	20240108	151400	118093168	998	998	998	998	457
287	20240108	151300	117637082	999	999	999	999	0
288	20240108	151200	117637082	999	999	999	999	1053
289	20240108	151100	116585135	999	999	999	999	0
290	20240108	151000	116585135	999	999	999	999	0
291	20240108	150900	116585135	999	999	999	999	0
292	20240108	150800	116585135	999	999	999	999	1
293	20240108	150700	116584136	999	999	999	999	0
294	20240108	150600	116584136	999	999	999	999	0
295	20240108	150500	116584136	999	999	999	999	0
296	20240108	150400	116584136	999	999	999	999	0
297	20240108	150300	116584136	999	999	999	999	0
298	20240108	150200	116584136	999	999	999	999	0
299	20240108	150100	116584136	999	999	999	999	0
300	20240108	150000	116584136	999	999	999	999	0
301	20240108	145900	116584136	999	999	999	999	0
302	20240108	145800	116584136	999	999	999	999	0
303	20240108	145700	116584136	999	999	999	999	0
304	20240108	145600	116584136	999	999	999	999	0
305	20240108	145500	116584136	999	999	999	999	0
306	20240108	145400	116584136	999	999	999	999	0
307	20240108	145300	116584136	999	999	999	999	0
308	20240108	145200	116584136	999	999	999	999	0
309	20240108	145100	116584136	999	999	999	999	0
310	20240108	145000	116584136	999	999	999	999	0
311	20240108	144900	116584136	999	999	999	999	0
312	20240108	144800	116584136	999	999	999	999	0
313	20240108	144700	116584136	999	999	999	999	0
314	20240108	144600	116584136	999	999	999	999	0
315	20240108	144500	116584136	999	999	999	999	0
316	20240108	144400	116584136	999	999	999	999	0
317	20240108	144300	116584136	999	999	999	999	0
318	20240108	144200	116584136	999	999	999	999	0
319	20240108	144100	116584136	999	999	999	999	0
320	20240108	144000	116584136	999	999	999	999	0
321	20240108	143900	116584136	999	999	999	999	0
322	20240108	143800	116584136	999	999	999	999	0
323	20240108	143700	116584136	999	999	999	999	0
324	20240108	143600	116584136	999	999	999	999	0
325	20240108	143500	116584136	999	999	999	999	0
326	20240108	143400	116584136	999	999	999	999	3101
327	20240108	143300	113486237	999	999	999	999	50
328	20240108	143200	113436287	999	999	999	999	0
329	20240108	143100	113436287	999	999	999	999	0
330	20240108	143000	113436287	999	999	999	999	0
331	20240108	142900	113436287	999	999	999	999	2500
332	20240108	142800	110938787	999	999	999	999	0
333	20240108	142700	110938787	999	999	999	999	0
334	20240108	142600	110938787	999	999	999	999	0
335	20240108	142500	110938787	999	999	999	999	0
336	20240108	142400	110938787	999	999	999	999	1250
337	20240108	142300	109690037	1000	1000	1000	1000	0
338	20240108	142200	109690037	1000	1000	1000	1000	0
339	20240108	142100	109690037	1000	1000	1000	1000	0
340	20240108	142000	109690037	1000	1000	1000	1000	0
341	20240108	141900	109690037	1000	1000	1000	1000	0
342	20240108	141800	109690037	1000	1000	1000	1000	0
343	20240108	141700	109690037	1000	1000	1000	1000	4
344	20240108	141600	109686037	1000	1000	1000	1000	0
345	20240108	141500	109686037	1000	1000	1000	1000	0
346	20240108	141400	109686037	1000	1000	1000	1000	0
347	20240108	141300	109686037	1000	1000	1000	1000	0
348	20240108	141200	109686037	1000	1000	1000	1000	0
349	20240108	141100	109686037	1000	1000	1000	1000	625
350	20240108	141000	109061037	1000	1000	1000	1000	7
351	20240108	140900	109054037	1000	1000	1000	1000	0
352	20240108	140800	109054037	1000	1000	1000	1000	0
353	20240108	140700	109054037	1000	999	1000	999	9170
354	20240108	140600	99884103	999	999	999	999	0
355	20240108	140500	99884103	999	999	999	999	0
356	20240108	140400	99884103	999	999	999	999	0
357	20240108	140300	99884103	999	999	999	999	0
358	20240108	140200	99884103	999	999	999	999	0
359	20240108	140100	99884103	999	999	999	999	0
360	20240108	140000	99884103	999	999	999	999	0
361	20240108	135900	99884103	999	999	999	999	200
362	20240108	135800	99684303	999	999	999	999	0
363	20240108	135700	99684303	999	999	999	999	100
364	20240108	135600	99584403	999	999	999	999	0
365	20240108	135500	99584403	999	999	999	999	4
366	20240108	135400	99580407	999	999	999	999	43
367	20240108	135300	99537450	999	999	999	999	0
368	20240108	135200	99537450	999	999	999	999	0
369	20240108	135100	99537450	999	999	999	999	0
370	20240108	135000	99537450	999	999	999	999	22
371	20240108	134900	99515472	1000	1000	1000	1000	0
372	20240108	134800	99515472	1000	1000	1000	1000	0
373	20240108	134700	99515472	1000	1000	1000	1000	100
374	20240108	134600	99415472	999	999	999	999	0
375	20240108	134500	99415472	999	999	999	999	0
376	20240108	134400	99415472	999	999	999	999	0
377	20240108	134300	99415472	999	999	999	999	0
378	20240108	134200	99415472	999	999	999	999	0
379	20240108	134100	99415472	999	999	999	999	0
380	20240108	134000	99415472	999	999	999	999	1413
381	20240108	133900	98003885	999	999	999	999	0
382	20240108	133800	98003885	999	999	999	999	0
383	20240108	133700	98003885	999	999	999	999	0
384	20240108	133600	98003885	999	999	999	999	0
385	20240108	133500	98003885	999	999	999	999	0
386	20240108	133400	98003885	999	999	999	999	1
387	20240108	133300	98002886	999	999	999	999	0
388	20240108	133200	98002886	999	999	999	999	0
389	20240108	133100	98002886	999	999	999	999	0
390	20240108	133000	98002886	999	999	999	999	0
391	20240108	132900	98002886	999	999	999	999	0
392	20240108	132800	98002886	999	999	999	999	0
393	20240108	132700	98002886	999	999	999	999	0
394	20240108	132600	98002886	999	999	999	999	0
395	20240108	132500	98002886	999	999	999	999	0
396	20240108	132400	98002886	999	999	999	999	0
397	20240108	132300	98002886	999	999	999	999	0
398	20240108	132200	98002886	999	999	999	999	0
399	20240108	132100	98002886	999	999	999	999	2000
400	20240108	132000	96004886	999	999	999	999	0
401	20240108	131900	96004886	999	999	999	999	0
402	20240108	131800	96004886	999	999	999	999	0
403	20240108	131700	96004886	999	999	999	999	0
404	20240108	131600	96004886	999	999	999	999	0
405	20240108	131500	96004886	999	999	999	999	0
406	20240108	131400	96004886	999	999	999	999	0
407	20240108	131300	96004886	999	999	999	999	0
408	20240108	131200	96004886	999	999	999	999	0
409	20240108	131100	96004886	999	999	999	999	0
410	20240108	131000	96004886	999	999	999	999	0
411	20240108	130900	96004886	999	999	999	999	0
412	20240108	130800	96004886	999	999	999	999	0
413	20240108	130700	96004886	999	999	999	999	0
414	20240108	130600	96004886	999	999	999	999	3
415	20240108	130500	96001889	999	999	999	999	0
416	20240108	130400	96001889	999	999	999	999	0
417	20240108	130300	96001889	999	999	999	999	1000
418	20240108	130200	95002889	999	999	999	999	0
419	20240108	130100	95002889	999	999	999	999	500
420	20240108	130000	94503389	997	997	997	997	20
421	20240108	125900	94483449	997	997	997	997	0
422	20240108	125800	94483449	997	997	997	997	0
423	20240108	125700	94483449	997	997	997	997	0
424	20240108	125600	94483449	997	997	997	997	20
425	20240108	125500	94463509	998	998	998	998	0
426	20240108	125400	94463509	998	998	998	998	486
427	20240108	125300	93978481	998	998	998	998	18
428	20240108	125200	93960517	998	998	998	998	0
429	20240108	125100	93960517	998	998	998	998	0
430	20240108	125000	93960517	998	998	998	998	0
431	20240108	124900	93960517	998	999	999	998	21
432	20240108	124800	93939558	998	998	998	998	0
433	20240108	124700	93939558	998	998	998	998	0
434	20240108	124600	93939558	998	998	998	998	17
435	20240108	124500	93922592	998	998	998	998	0
436	20240108	124400	93922592	998	998	998	998	0
437	20240108	124300	93922592	998	998	998	998	18
438	20240108	124200	93904628	998	998	998	998	4
439	20240108	124100	93900636	998	998	998	998	0
440	20240108	124000	93900636	998	998	998	998	0
441	20240108	123900	93900636	998	998	998	998	16
442	20240108	123800	93884668	998	998	998	998	0
443	20240108	123700	93884668	998	998	998	998	0
444	20240108	123600	93884668	998	998	998	998	16
445	20240108	123500	93868700	998	998	998	998	3
446	20240108	123400	93865706	999	999	999	999	0
447	20240108	123300	93865706	999	998	999	998	35
448	20240108	123200	93830746	998	998	998	998	13
449	20240108	123100	93817772	998	998	998	998	0
450	20240108	123000	93817772	998	998	998	998	454
451	20240108	122900	93364680	997	997	997	997	20
452	20240108	122800	93344740	997	997	997	997	202
453	20240108	122700	93143346	997	997	997	997	0
454	20240108	122600	93143346	997	997	997	997	13
455	20240108	122500	93130385	997	997	997	997	4
456	20240108	122400	93126397	997	997	997	997	0
457	20240108	122300	93126397	997	997	997	997	1888
458	20240108	122200	91244061	997	997	997	997	119
459	20240108	122100	91125418	997	997	997	997	0
460	20240108	122000	91125418	997	997	997	997	0
461	20240108	121900	91125418	997	997	997	997	13
462	20240108	121800	91112457	997	998	998	997	806
463	20240108	121700	90308073	998	998	998	998	0
464	20240108	121600	90308073	998	998	998	998	5
465	20240108	121500	90303083	998	998	998	998	14
466	20240108	121400	90289111	999	999	999	999	1000
467	20240108	121300	89290111	998	998	998	998	0
468	20240108	121200	89290111	998	998	998	998	415
469	20240108	121100	88875941	998	998	998	998	3
470	20240108	121000	88872947	998	998	998	998	0
471	20240108	120900	88872947	998	998	998	998	17
472	20240108	120800	88855981	998	998	998	998	4
473	20240108	120700	88851989	998	998	998	998	0
474	20240108	120600	88851989	998	998	998	998	4
475	20240108	120500	88847997	998	998	998	998	9
476	20240108	120400	88839015	998	998	998	998	3
477	20240108	120300	88836021	998	998	998	998	0
478	20240108	120200	88836021	998	998	998	998	16
479	20240108	120100	88820053	998	998	998	998	4
480	20240108	120000	88816061	999	999	999	999	2023
481	20240108	115900	86795084	999	999	999	999	4
482	20240108	115800	86791088	999	999	999	999	15
483	20240108	115700	86776103	1000	1000	1000	1000	0
484	20240108	115600	86776103	1000	1000	1000	1000	100
485	20240108	115500	86676103	999	999	999	999	17
486	20240108	115400	86659120	999	999	999	999	3
487	20240108	115300	86656123	999	999	999	999	0
488	20240108	115200	86656123	999	999	999	999	12
489	20240108	115100	86644135	999	999	999	999	3
490	20240108	115000	86641138	999	999	999	999	211
491	20240108	114900	86430349	999	999	999	999	5
492	20240108	114800	86425354	999	999	999	999	13
493	20240108	114700	86412367	999	999	1000	999	1005
494	20240108	114600	85408370	999	999	999	999	0
495	20240108	114500	85408370	999	999	999	999	13
496	20240108	114400	85395383	999	999	999	999	4
497	20240108	114300	85391387	999	999	999	999	0
498	20240108	114200	85391387	999	1001	1001	999	7
499	20240108	114100	85384392	999	999	999	999	12
500	20240108	114000	85372404	999	999	999	999	3
501	20240108	113900	85369407	999	999	999	999	4
502	20240108	113800	85365411	999	999	999	999	9
503	20240108	113700	85356420	999	999	999	999	3
504	20240108	113600	85353423	999	999	999	999	0
505	20240108	113500	85353423	999	999	999	999	17
506	20240108	113400	85336440	999	1000	1001	999	1002
507	20240108	113300	84333444	999	999	999	999	1004
508	20240108	113200	83330448	999	999	999	999	4
509	20240108	113100	83326452	999	999	999	999	10
510	20240108	113000	83316462	1000	999	1000	999	4
511	20240108	112900	83312465	999	999	999	999	0
512	20240108	112800	83312465	999	999	999	999	16
513	20240108	112700	83296481	1000	999	1000	999	5
514	20240108	112600	83291484	999	999	999	999	0
515	20240108	112500	83291484	999	999	999	999	1005
516	20240108	112400	82287489	999	999	999	999	10
517	20240108	112300	82277499	999	999	999	999	4
518	20240108	112200	82273503	999	999	999	999	5
519	20240108	112100	82268508	999	999	999	999	11
520	20240108	112000	82257519	999	999	999	999	4
521	20240108	111900	82253523	999	999	999	999	0
522	20240108	111800	82253523	999	1000	1000	999	217
523	20240108	111700	82036527	999	999	999	999	1
524	20240108	111600	82035528	999	999	999	999	3
525	20240108	111500	82032531	999	999	999	999	6
526	20240108	111400	82026537	999	999	999	999	12
527	20240108	111300	82014549	999	999	999	999	4
528	20240108	111200	82010553	999	999	999	999	4
529	20240108	111100	82006557	999	999	999	999	9
530	20240108	111000	81997566	999	999	999	999	1
531	20240108	110900	81996567	999	999	999	999	3
532	20240108	110800	81993570	999	999	999	999	15
533	20240108	110700	81978585	999	999	999	999	1
534	20240108	110600	81977586	999	999	999	999	3
535	20240108	110500	81974589	999	999	999	999	4
536	20240108	110400	81970593	999	999	999	999	10
537	20240108	110300	81960603	1000	1000	1000	1000	0
538	20240108	110200	81960603	1000	1000	1000	1000	676
539	20240108	110100	81284603	1000	1000	1000	1000	18
540	20240108	110000	81266603	1000	1000	1000	1000	1
541	20240108	105900	81265603	1000	1000	1000	1000	3
542	20240108	105800	81262603	1000	1000	1000	1000	4
543	20240108	105700	81258603	1000	1000	1000	1000	9
544	20240108	105600	81249603	1001	1000	1001	1000	103
545	20240108	105500	81146503	999	999	999	999	5
546	20240108	105400	81141508	999	1001	1001	999	11
547	20240108	105300	81130517	999	999	999	999	1
548	20240108	105200	81129518	999	999	999	999	4
549	20240108	105100	81125522	999	999	999	999	19
550	20240108	105000	81106541	999	999	999	999	1
551	20240108	104900	81105542	999	999	999	999	3
552	20240108	104800	81102545	999	999	999	999	5
553	20240108	104700	81097550	999	999	999	999	11
554	20240108	104600	81086561	999	999	999	999	1
555	20240108	104500	81085562	999	999	999	999	7
556	20240108	104400	81078569	999	999	999	999	9
557	20240108	104300	81069578	999	999	999	999	2010
558	20240108	104200	79061588	999	999	999	999	3
559	20240108	104100	79058591	999	999	999	999	5
560	20240108	104000	79053596	999	999	999	999	11
561	20240108	103900	79042607	1001	1001	1001	1001	2
562	20240108	103800	79040605	999	997	1001	997	609
563	20240108	103700	78431517	997	997	997	997	8
564	20240108	103600	78423541	997	997	997	997	1
565	20240108	103500	78422544	997	997	997	997	3
566	20240108	103400	78419553	997	997	997	997	18
567	20240108	103300	78401607	998	998	998	998	1
568	20240108	103200	78400609	1000	997	1000	997	5
569	20240108	103100	78395621	997	997	997	997	4
570	20240108	103000	78391633	997	1000	1000	997	28
571	20240108	102900	78363657	997	997	997	997	3
572	20240108	102800	78360666	1000	997	1000	996	235
573	20240108	102700	78125708	1000	996	1000	996	13
574	20240108	102600	78112755	996	996	996	996	1
575	20240108	102500	78111759	1000	996	1000	994	1440
576	20240108	102400	76673221	994	995	999	994	9
577	20240108	102300	76664266	995	995	995	995	4
578	20240108	102200	76660286	994	994	994	994	1
579	20240108	102100	76659292	994	994	994	994	8
580	20240108	102000	76651340	993	996	996	993	11
581	20240108	101900	76640414	994	994	994	994	705
582	20240108	101800	75939644	994	994	994	994	8
583	20240108	101700	75931692	996	994	996	994	11
584	20240108	101600	75920756	994	994	994	994	0
585	20240108	101500	75920756	994	994	994	994	0
586	20240108	101400	75920756	994	994	994	994	7
587	20240108	101300	75913798	996	993	999	992	3068
588	20240108	101200	72865187	993	993	993	993	1
589	20240108	101100	72864194	993	993	993	993	3
590	20240108	101000	72861215	994	994	994	994	0
591	20240108	100900	72861215	994	993	994	993	5708
592	20240108	100800	67189841	993	993	993	993	1143
593	20240108	100700	66054842	994	994	994	994	12
594	20240108	100600	66042914	994	994	994	994	0
595	20240108	100500	66042914	994	994	994	994	1
596	20240108	100400	66041920	994	994	994	994	50
597	20240108	100300	65992220	994	994	994	994	5
598	20240108	100200	65987250	994	994	994	994	0
599	20240108	100100	65987250	994	994	994	993	1057
600	20240108	100000	64936627	993	993	993	993	0
601	20240108	095900	64936627	993	993	993	993	46
602	20240108	095800	64890949	993	996	996	993	4900
603	20240108	095700	60021925	997	997	997	997	0
604	20240108	095600	60021925	997	997	997	997	124
605	20240108	095500	59898297	997	997	997	997	6
606	20240108	095400	59892315	998	998	998	998	24
607	20240108	095300	59868363	998	998	998	998	0
608	20240108	095200	59868363	998	998	998	998	0
609	20240108	095100	59868363	998	998	998	998	0
610	20240108	095000	59868363	998	998	998	998	0
611	20240108	094900	59868363	998	998	998	998	0
612	20240108	094800	59868363	998	998	998	998	0
613	20240108	094700	59868363	998	998	998	998	76
614	20240108	094600	59792515	998	998	998	998	0
615	20240108	094500	59792515	998	998	998	998	4
616	20240108	094400	59788523	998	998	998	998	0
617	20240108	094300	59788523	998	998	998	998	1
618	20240108	094200	59787525	999	999	999	999	0
619	20240108	094100	59787525	999	999	999	999	0
620	20240108	094000	59787525	999	999	999	999	0
621	20240108	093900	59787525	999	997	999	997	17
622	20240108	093800	59770567	997	997	997	997	7
623	20240108	093700	59763588	997	997	997	997	0
624	20240108	093600	59763588	997	997	997	997	0
625	20240108	093500	59763588	997	995	997	995	1004
626	20240108	093400	58764587	995	995	995	995	3
627	20240108	093300	58761602	993	990	995	990	10445
628	20240108	093200	48415949	990	997	997	990	24124
629	20240108	093100	24474414	997	997	997	997	1
630	20240108	093000	24473417	997	997	997	997	0
631	20240108	092900	24473417	997	997	997	997	1
632	20240108	092800	24472420	996	996	996	996	98
633	20240108	092700	24374812	995	995	995	995	0
634	20240108	092600	24374812	995	995	995	995	0
635	20240108	092500	24374812	995	995	995	995	0
636	20240108	092400	24374812	995	995	995	995	33
637	20240108	092300	24341977	997	997	997	997	1
638	20240108	092200	24340980	995	995	995	995	0
639	20240108	092100	24340980	995	999	999	995	3461
640	20240108	092000	20896989	997	997	997	997	4
641	20240108	091900	20893001	999	999	999	999	0
642	20240108	091800	20893001	999	999	999	999	0
643	20240108	091700	20893001	999	999	999	999	0
644	20240108	091600	20893001	999	999	999	999	0
645	20240108	091500	20893001	999	999	999	999	0
646	20240108	091400	20893001	999	998	999	997	1025
647	20240108	091300	19870963	999	1001	1004	999	201
648	20240108	091200	19669167	998	998	998	998	1458
649	20240108	091100	18214083	998	998	998	998	1
650	20240108	091000	18213085	998	997	998	995	8319
651	20240108	090900	9924067	999	1001	1001	999	112
652	20240108	090800	9811959	1001	1001	1001	1001	3560
653	20240108	090700	6248399	1001	1001	1001	1001	18
654	20240108	090600	6230381	1001	1001	1001	1001	860
655	20240108	090500	5369521	996	996	996	996	0
656	20240108	090400	5369521	996	999	999	996	3283
657	20240108	090300	2097185	1005	1005	1005	1005	1
658	20240108	090200	2096180	997	1000	1010	997	657
659	20240108	090100	1436264	997	997	997	997	32
660	20240108	090000	1404360	996	996	996	996	1410