KissMeData/085310/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195700	103279028	999	999	999	999	6408
3	20240110	195600	103279028	999	999	999	999	0
4	20240110	195500	103279028	999	999	999	999	0
5	20240110	195400	103279028	999	999	999	999	0
6	20240110	195300	103279028	999	999	999	999	0
7	20240110	195200	103279028	999	999	999	999	0
8	20240110	195100	103279028	999	999	999	999	0
9	20240110	195000	103279028	999	999	999	999	0
10	20240110	194900	103279028	999	999	999	999	0
11	20240110	194800	103279028	999	999	999	999	0
12	20240110	194700	103279028	999	999	999	999	0
13	20240110	194600	103279028	999	999	999	999	0
14	20240110	194500	103279028	999	999	999	999	0
15	20240110	194400	103279028	999	999	999	999	0
16	20240110	194300	103279028	999	999	999	999	0
17	20240110	194200	103279028	999	999	999	999	0
18	20240110	194100	103279028	999	999	999	999	0
19	20240110	194000	103279028	999	999	999	999	0
20	20240110	193900	103279028	999	999	999	999	0
21	20240110	193800	103279028	999	999	999	999	0
22	20240110	193700	103279028	999	999	999	999	0
23	20240110	193600	103279028	999	999	999	999	0
24	20240110	193500	103279028	999	999	999	999	0
25	20240110	193400	103279028	999	999	999	999	0
26	20240110	193300	103279028	999	999	999	999	0
27	20240110	193200	103279028	999	999	999	999	0
28	20240110	193100	103279028	999	999	999	999	0
29	20240110	193000	103279028	999	999	999	999	0
30	20240110	192900	103279028	999	999	999	999	0
31	20240110	192800	103279028	999	999	999	999	0
32	20240110	192700	103279028	999	999	999	999	6408
33	20240110	192600	103279028	999	999	999	999	0
34	20240110	192500	103279028	999	999	999	999	0
35	20240110	192400	103279028	999	999	999	999	0
36	20240110	192300	103279028	999	999	999	999	0
37	20240110	192200	103279028	999	999	999	999	0
38	20240110	192100	103279028	999	999	999	999	0
39	20240110	192000	103279028	999	999	999	999	0
40	20240110	191900	103279028	999	999	999	999	0
41	20240110	191800	103279028	999	999	999	999	0
42	20240110	191700	103279028	999	999	999	999	0
43	20240110	191600	103279028	999	999	999	999	0
44	20240110	191500	103279028	999	999	999	999	0
45	20240110	191400	103279028	999	999	999	999	0
46	20240110	191300	103279028	999	999	999	999	0
47	20240110	191200	103279028	999	999	999	999	0
48	20240110	191100	103279028	999	999	999	999	0
49	20240110	191000	103279028	999	999	999	999	0
50	20240110	190900	103279028	999	999	999	999	0
51	20240110	190800	103279028	999	999	999	999	0
52	20240110	190700	103279028	999	999	999	999	0
53	20240110	190600	103279028	999	999	999	999	0
54	20240110	190500	103279028	999	999	999	999	0
55	20240110	190400	103279028	999	999	999	999	0
56	20240110	190300	103279028	999	999	999	999	0
57	20240110	190200	103279028	999	999	999	999	0
58	20240110	190100	103279028	999	999	999	999	0
59	20240110	190000	103279028	999	999	999	999	0
60	20240110	185900	103279028	999	999	999	999	0
61	20240110	185800	103279028	999	999	999	999	0
62	20240110	185700	103279028	999	999	999	999	6408
63	20240110	185600	103279028	999	999	999	999	0
64	20240110	185500	103279028	999	999	999	999	0
65	20240110	185400	103279028	999	999	999	999	0
66	20240110	185300	103279028	999	999	999	999	0
67	20240110	185200	103279028	999	999	999	999	0
68	20240110	185100	103279028	999	999	999	999	0
69	20240110	185000	103279028	999	999	999	999	0
70	20240110	184900	103279028	999	999	999	999	0
71	20240110	184800	103279028	999	999	999	999	0
72	20240110	184700	103279028	999	999	999	999	0
73	20240110	184600	103279028	999	999	999	999	0
74	20240110	184500	103279028	999	999	999	999	0
75	20240110	184400	103279028	999	999	999	999	0
76	20240110	184300	103279028	999	999	999	999	0
77	20240110	184200	103279028	999	999	999	999	0
78	20240110	184100	103279028	999	999	999	999	0
79	20240110	184000	103279028	999	999	999	999	0
80	20240110	183900	103279028	999	999	999	999	0
81	20240110	183800	103279028	999	999	999	999	0
82	20240110	183700	103279028	999	999	999	999	0
83	20240110	183600	103279028	999	999	999	999	0
84	20240110	183500	103279028	999	999	999	999	0
85	20240110	183400	103279028	999	999	999	999	0
86	20240110	183300	103279028	999	999	999	999	0
87	20240110	183200	103279028	999	999	999	999	0
88	20240110	183100	103279028	999	999	999	999	0
89	20240110	183000	103279028	999	999	999	999	0
90	20240110	182900	103279028	999	999	999	999	0
91	20240110	182800	103279028	999	999	999	999	0
92	20240110	182700	103279028	999	999	999	999	6408
93	20240110	182600	103279028	999	999	999	999	0
94	20240110	182500	103279028	999	999	999	999	0
95	20240110	182400	103279028	999	999	999	999	0
96	20240110	182300	103279028	999	999	999	999	0
97	20240110	182200	103279028	999	999	999	999	0
98	20240110	182100	103279028	999	999	999	999	0
99	20240110	182000	103279028	999	999	999	999	0
100	20240110	181900	103279028	999	999	999	999	0
101	20240110	181800	103279028	999	999	999	999	0
102	20240110	181700	103279028	999	999	999	999	0
103	20240110	181600	103279028	999	999	999	999	0
104	20240110	181500	103279028	999	999	999	999	0
105	20240110	181400	103279028	999	999	999	999	0
106	20240110	181300	103279028	999	999	999	999	0
107	20240110	181200	103279028	999	999	999	999	0
108	20240110	181100	103279028	999	999	999	999	0
109	20240110	181000	103279028	999	999	999	999	0
110	20240110	180900	103279028	999	999	999	999	0
111	20240110	180800	103279028	999	999	999	999	0
112	20240110	180700	103279028	999	999	999	999	0
113	20240110	180600	103279028	999	999	999	999	0
114	20240110	180500	103279028	999	999	999	999	0
115	20240110	180400	103279028	999	999	999	999	0
116	20240110	180300	103279028	999	999	999	999	0
117	20240110	180200	103279028	999	999	999	999	0
118	20240110	180100	103279028	999	999	999	999	0
119	20240110	180000	103279028	999	999	999	999	0
120	20240110	175900	103279028	999	999	999	999	0
121	20240110	175800	103279028	999	999	999	999	0
122	20240110	175700	103279028	999	999	999	999	6408
123	20240110	175600	103279028	999	999	999	999	0
124	20240110	175500	103279028	999	999	999	999	0
125	20240110	175400	103279028	999	999	999	999	0
126	20240110	175300	103279028	999	999	999	999	0
127	20240110	175200	103279028	999	999	999	999	0
128	20240110	175100	103279028	999	999	999	999	0
129	20240110	175000	103279028	999	999	999	999	0
130	20240110	174900	103279028	999	999	999	999	0
131	20240110	174800	103279028	999	999	999	999	0
132	20240110	174700	103279028	999	999	999	999	0
133	20240110	174600	103279028	999	999	999	999	0
134	20240110	174500	103279028	999	999	999	999	0
135	20240110	174400	103279028	999	999	999	999	0
136	20240110	174300	103279028	999	999	999	999	0
137	20240110	174200	103279028	999	999	999	999	0
138	20240110	174100	103279028	999	999	999	999	0
139	20240110	174000	103279028	999	999	999	999	0
140	20240110	173900	103279028	999	999	999	999	0
141	20240110	173800	103279028	999	999	999	999	0
142	20240110	173700	103279028	999	999	999	999	0
143	20240110	173600	103279028	999	999	999	999	0
144	20240110	173500	103279028	999	999	999	999	0
145	20240110	173400	103279028	999	999	999	999	0
146	20240110	173300	103279028	999	999	999	999	0
147	20240110	173200	103279028	999	999	999	999	0
148	20240110	173100	103279028	999	999	999	999	0
149	20240110	173000	103279028	999	999	999	999	0
150	20240110	172900	103279028	999	999	999	999	0
151	20240110	172800	103279028	999	999	999	999	0
152	20240110	172700	103279028	999	999	999	999	6408
153	20240110	172600	103279028	999	999	999	999	0
154	20240110	172500	103279028	999	999	999	999	0
155	20240110	172400	103279028	999	999	999	999	0
156	20240110	172300	103279028	999	999	999	999	0
157	20240110	172200	103279028	999	999	999	999	0
158	20240110	172100	103279028	999	999	999	999	0
159	20240110	172000	103279028	999	999	999	999	0
160	20240110	171900	103279028	999	999	999	999	0
161	20240110	171800	103279028	999	999	999	999	0
162	20240110	171700	103279028	999	999	999	999	0
163	20240110	171600	103279028	999	999	999	999	0
164	20240110	171500	103279028	999	999	999	999	0
165	20240110	171400	103279028	999	999	999	999	0
166	20240110	171300	103279028	999	999	999	999	0
167	20240110	171200	103279028	999	999	999	999	0
168	20240110	171100	103279028	999	999	999	999	0
169	20240110	171000	103279028	999	999	999	999	0
170	20240110	170900	103279028	999	999	999	999	0
171	20240110	170800	103279028	999	999	999	999	0
172	20240110	170700	103279028	999	999	999	999	0
173	20240110	170600	103279028	999	999	999	999	0
174	20240110	170500	103279028	999	999	999	999	0
175	20240110	170400	103279028	999	999	999	999	0
176	20240110	170300	103279028	999	999	999	999	0
177	20240110	170200	103279028	999	999	999	999	0
178	20240110	170100	103279028	999	999	999	999	0
179	20240110	170000	103279028	999	999	999	999	0
180	20240110	165900	103279028	999	999	999	999	0
181	20240110	165800	103279028	999	999	999	999	0
182	20240110	165700	103279028	999	999	999	999	6408
183	20240110	165600	103279028	999	999	999	999	0
184	20240110	165500	103279028	999	999	999	999	0
185	20240110	165400	103279028	999	999	999	999	0
186	20240110	165300	103279028	999	999	999	999	0
187	20240110	165200	103279028	999	999	999	999	0
188	20240110	165100	103279028	999	999	999	999	0
189	20240110	165000	103279028	999	999	999	999	0
190	20240110	164900	103279028	999	999	999	999	0
191	20240110	164800	103279028	999	999	999	999	0
192	20240110	164700	103279028	999	999	999	999	0
193	20240110	164600	103279028	999	999	999	999	0
194	20240110	164500	103279028	999	999	999	999	0
195	20240110	164400	103279028	999	999	999	999	0
196	20240110	164300	103279028	999	999	999	999	0
197	20240110	164200	103279028	999	999	999	999	0
198	20240110	164100	103279028	999	999	999	999	0
199	20240110	164000	103279028	999	999	999	999	0
200	20240110	163900	103279028	999	999	999	999	0
201	20240110	163800	103279028	999	999	999	999	0
202	20240110	163700	103279028	999	999	999	999	0
203	20240110	163600	103279028	999	999	999	999	0
204	20240110	163500	103279028	999	999	999	999	0
205	20240110	163400	103279028	999	999	999	999	0
206	20240110	163300	103279028	999	999	999	999	0
207	20240110	163200	103279028	999	999	999	999	0
208	20240110	163100	103279028	999	999	999	999	0
209	20240110	163000	103279028	999	999	999	999	0
210	20240110	162900	103279028	999	999	999	999	0
211	20240110	162800	103279028	999	999	999	999	0
212	20240110	162700	103279028	999	999	999	999	6408
213	20240110	162600	103279028	999	999	999	999	0
214	20240110	162500	103279028	999	999	999	999	0
215	20240110	162400	103279028	999	999	999	999	0
216	20240110	162300	103279028	999	999	999	999	0
217	20240110	162200	103279028	999	999	999	999	0
218	20240110	162100	103279028	999	999	999	999	0
219	20240110	162000	103279028	999	999	999	999	0
220	20240110	161900	103279028	999	999	999	999	0
221	20240110	161800	103279028	999	999	999	999	0
222	20240110	161700	103279028	999	999	999	999	0
223	20240110	161600	103279028	999	999	999	999	0
224	20240110	161500	103279028	999	999	999	999	0
225	20240110	161400	103279028	999	999	999	999	0
226	20240110	161300	103279028	999	999	999	999	0
227	20240110	161200	103279028	999	999	999	999	0
228	20240110	161100	103279028	999	999	999	999	0
229	20240110	161000	103279028	999	999	999	999	0
230	20240110	160900	103279028	999	999	999	999	0
231	20240110	160800	103279028	999	999	999	999	0
232	20240110	160700	103279028	999	999	999	999	0
233	20240110	160600	103279028	999	999	999	999	0
234	20240110	160500	103279028	999	999	999	999	0
235	20240110	160400	103279028	999	999	999	999	0
236	20240110	160300	103279028	999	999	999	999	0
237	20240110	160200	103279028	999	999	999	999	0
238	20240110	160100	103279028	999	999	999	999	0
239	20240110	160000	103279028	999	999	999	999	0
240	20240110	155900	103279028	999	999	999	999	0
241	20240110	155800	103279028	999	999	999	999	0
242	20240110	155700	103279028	999	999	999	999	6408
243	20240110	155600	103279028	999	999	999	999	0
244	20240110	155500	103279028	999	999	999	999	0
245	20240110	155400	103279028	999	999	999	999	0
246	20240110	155300	103279028	999	999	999	999	0
247	20240110	155200	103279028	999	999	999	999	0
248	20240110	155100	103279028	999	999	999	999	0
249	20240110	155000	103279028	999	999	999	999	0
250	20240110	154900	103279028	999	999	999	999	0
251	20240110	154800	103279028	999	999	999	999	0
252	20240110	154700	103279028	999	999	999	999	0
253	20240110	154600	103279028	999	999	999	999	0
254	20240110	154500	103279028	999	999	999	999	0
255	20240110	154400	103279028	999	999	999	999	0
256	20240110	154300	103279028	999	999	999	999	0
257	20240110	154200	103279028	999	999	999	999	0
258	20240110	154100	103279028	999	999	999	999	0
259	20240110	154000	103279028	999	999	999	999	0
260	20240110	153900	103279028	999	999	999	999	0
261	20240110	153800	103279028	999	999	999	999	0
262	20240110	153700	103279028	999	999	999	999	0
263	20240110	153600	103279028	999	999	999	999	0
264	20240110	153500	103279028	999	999	999	999	0
265	20240110	153400	103279028	999	999	999	999	0
266	20240110	153300	103279028	999	999	999	999	0
267	20240110	153200	103279028	999	999	999	999	0
268	20240110	153100	103279028	999	999	999	999	0
269	20240110	153000	103279028	999	999	999	999	6408
270	20240110	152900	96877436	1000	1000	1000	1000	0
271	20240110	152800	96877436	1000	1000	1000	1000	0
272	20240110	152700	96877436	1000	1000	1000	1000	0
273	20240110	152600	96877436	1000	1000	1000	1000	0
274	20240110	152500	96877436	1000	1000	1000	1000	0
275	20240110	152400	96877436	1000	1000	1000	1000	0
276	20240110	152300	96877436	1000	1000	1000	1000	0
277	20240110	152200	96877436	1000	1000	1000	1000	0
278	20240110	152100	96877436	1000	1000	1000	1000	0
279	20240110	152000	96877436	1000	1000	1000	1000	0
280	20240110	151900	96877436	1000	999	1000	999	200
281	20240110	151800	96677634	999	999	999	999	0
282	20240110	151700	96677634	999	999	999	999	0
283	20240110	151600	96677634	999	999	999	999	0
284	20240110	151500	96677634	999	994	999	994	403
285	20240110	151400	96277037	994	995	995	994	400
286	20240110	151300	95879278	999	999	999	999	10
287	20240110	151200	95869288	999	998	999	998	55
288	20240110	151100	95814393	998	998	998	998	15
289	20240110	151000	95799423	994	994	994	994	402
290	20240110	150900	95399835	995	996	996	995	897
291	20240110	150800	94506731	997	997	997	997	0
292	20240110	150700	94506731	997	997	997	997	1201
293	20240110	150600	93309334	999	999	999	999	0
294	20240110	150500	93309334	999	999	999	999	0
295	20240110	150400	93309334	999	999	999	999	0
296	20240110	150300	93309334	999	999	999	999	0
297	20240110	150200	93309334	999	999	999	999	0
298	20240110	150100	93309334	999	999	999	999	0
299	20240110	150000	93309334	999	999	999	999	0
300	20240110	145900	93309334	999	999	999	999	0
301	20240110	145800	93309334	999	999	999	999	1
302	20240110	145700	93308335	998	998	998	998	0
303	20240110	145600	93308335	998	998	998	998	0
304	20240110	145500	93308335	998	998	998	998	0
305	20240110	145400	93308335	998	997	998	996	174
306	20240110	145300	93134794	997	997	997	997	1091
307	20240110	145200	92047067	997	998	998	997	1258
308	20240110	145100	90791627	998	998	998	998	0
309	20240110	145000	90791627	998	998	998	998	0
310	20240110	144900	90791627	998	998	998	998	0
311	20240110	144800	90791627	998	998	998	998	0
312	20240110	144700	90791627	998	998	998	998	0
313	20240110	144600	90791627	998	998	998	998	0
314	20240110	144500	90791627	998	998	998	998	0
315	20240110	144400	90791627	998	998	998	998	0
316	20240110	144300	90791627	998	998	998	998	0
317	20240110	144200	90791627	998	998	998	998	0
318	20240110	144100	90791627	998	998	998	998	0
319	20240110	144000	90791627	998	998	998	998	0
320	20240110	143900	90791627	998	998	998	998	0
321	20240110	143800	90791627	998	998	998	998	0
322	20240110	143700	90791627	998	998	998	998	84
323	20240110	143600	90707795	998	998	998	998	0
324	20240110	143500	90707795	998	998	998	998	0
325	20240110	143400	90707795	998	998	998	998	16
326	20240110	143300	90691827	998	998	998	998	0
327	20240110	143200	90691827	998	998	998	998	0
328	20240110	143100	90691827	998	998	998	998	0
329	20240110	143000	90691827	998	998	998	998	0
330	20240110	142900	90691827	998	998	998	998	0
331	20240110	142800	90691827	998	998	998	998	0
332	20240110	142700	90691827	998	998	998	998	34
333	20240110	142600	90657895	997	997	997	997	0
334	20240110	142500	90657895	997	998	998	997	2
335	20240110	142400	90655900	998	998	998	998	0
336	20240110	142300	90655900	998	998	998	998	187
337	20240110	142200	90469274	999	999	999	999	0
338	20240110	142100	90469274	999	999	999	999	0
339	20240110	142000	90469274	999	999	999	999	0
340	20240110	141900	90469274	999	999	999	999	0
341	20240110	141800	90469274	999	999	999	999	2695
342	20240110	141700	87776969	1000	1000	1000	1000	0
343	20240110	141600	87776969	1000	1000	1000	1000	0
344	20240110	141500	87776969	1000	1000	1000	1000	0
345	20240110	141400	87776969	1000	1000	1000	1000	0
346	20240110	141300	87776969	1000	1000	1000	1000	0
347	20240110	141200	87776969	1000	1000	1000	1000	0
348	20240110	141100	87776969	1000	1000	1000	1000	0
349	20240110	141000	87776969	1000	1000	1000	1000	0
350	20240110	140900	87776969	1000	1000	1000	1000	10
351	20240110	140800	87766969	998	998	998	998	0
352	20240110	140700	87766969	998	998	998	998	0
353	20240110	140600	87766969	998	998	998	998	0
354	20240110	140500	87766969	998	998	998	998	0
355	20240110	140400	87766969	998	998	998	998	170
356	20240110	140300	87597309	1000	1000	1000	1000	0
357	20240110	140200	87597309	1000	1000	1000	1000	1
358	20240110	140100	87596309	997	997	997	997	0
359	20240110	140000	87596309	997	997	997	997	0
360	20240110	135900	87596309	997	997	997	997	0
361	20240110	135800	87596309	997	997	997	997	0
362	20240110	135700	87596309	997	997	997	997	0
363	20240110	135600	87596309	997	997	997	997	0
364	20240110	135500	87596309	997	997	997	997	0
365	20240110	135400	87596309	997	997	997	997	0
366	20240110	135300	87596309	997	997	997	997	0
367	20240110	135200	87596309	997	999	999	997	3000
368	20240110	135100	84604900	999	999	999	999	0
369	20240110	135000	84604900	999	999	999	999	0
370	20240110	134900	84604900	999	999	999	999	0
371	20240110	134800	84604900	999	999	999	999	0
372	20240110	134700	84604900	999	999	999	999	0
373	20240110	134600	84604900	999	999	999	999	0
374	20240110	134500	84604900	999	999	999	999	0
375	20240110	134400	84604900	999	999	999	999	0
376	20240110	134300	84604900	999	999	999	999	0
377	20240110	134200	84604900	999	999	999	999	0
378	20240110	134100	84604900	999	999	999	999	0
379	20240110	134000	84604900	999	999	999	999	0
380	20240110	133900	84604900	999	999	999	999	0
381	20240110	133800	84604900	999	999	999	999	0
382	20240110	133700	84604900	999	999	999	999	4
383	20240110	133600	84600904	1000	999	1000	999	5
384	20240110	133500	84595908	999	999	999	999	109
385	20240110	133400	84487017	999	999	999	999	0
386	20240110	133300	84487017	999	999	999	999	0
387	20240110	133200	84487017	999	999	999	999	0
388	20240110	133100	84487017	999	999	999	999	0
389	20240110	133000	84487017	999	999	999	999	0
390	20240110	132900	84487017	999	999	999	999	0
391	20240110	132800	84487017	999	999	999	999	0
392	20240110	132700	84487017	999	999	999	999	0
393	20240110	132600	84487017	999	999	999	999	0
394	20240110	132500	84487017	999	999	999	999	0
395	20240110	132400	84487017	999	999	999	999	0
396	20240110	132300	84487017	999	999	999	999	0
397	20240110	132200	84487017	999	999	999	999	14
398	20240110	132100	84473031	999	999	999	999	0
399	20240110	132000	84473031	999	999	999	999	0
400	20240110	131900	84473031	999	999	999	999	0
401	20240110	131800	84473031	999	999	999	999	0
402	20240110	131700	84473031	999	999	999	999	0
403	20240110	131600	84473031	999	999	999	999	0
404	20240110	131500	84473031	999	1000	1000	999	319
405	20240110	131400	84154032	999	999	999	999	0
406	20240110	131300	84154032	999	999	999	999	0
407	20240110	131200	84154032	999	999	999	999	0
408	20240110	131100	84154032	999	999	999	999	0
409	20240110	131000	84154032	999	999	999	999	0
410	20240110	130900	84154032	999	999	999	999	0
411	20240110	130800	84154032	999	999	999	999	0
412	20240110	130700	84154032	999	999	999	999	0
413	20240110	130600	84154032	999	999	999	999	0
414	20240110	130500	84154032	999	999	999	999	0
415	20240110	130400	84154032	999	999	999	999	0
416	20240110	130300	84154032	999	999	999	999	0
417	20240110	130200	84154032	999	999	999	999	0
418	20240110	130100	84154032	999	999	999	999	0
419	20240110	130000	84154032	999	999	999	999	0
420	20240110	125900	84154032	999	999	999	999	0
421	20240110	125800	84154032	999	999	999	999	8
422	20240110	125700	84146040	999	999	999	999	7
423	20240110	125600	84139047	999	999	999	999	207
424	20240110	125500	83932254	1000	1000	1000	1000	0
425	20240110	125400	83932254	1000	1000	1000	1000	0
426	20240110	125300	83932254	1000	1000	1000	1000	0
427	20240110	125200	83932254	1000	1000	1000	1000	0
428	20240110	125100	83932254	1000	1000	1000	1000	0
429	20240110	125000	83932254	1000	1000	1000	1000	0
430	20240110	124900	83932254	1000	1000	1000	1000	0
431	20240110	124800	83932254	1000	1000	1000	1000	0
432	20240110	124700	83932254	1000	1000	1000	1000	0
433	20240110	124600	83932254	1000	1000	1000	1000	0
434	20240110	124500	83932254	1000	1000	1000	1000	5
435	20240110	124400	83927254	1000	1000	1000	1000	0
436	20240110	124300	83927254	1000	1000	1000	1000	1
437	20240110	124200	83926254	1000	1000	1000	1000	13
438	20240110	124100	83913254	999	999	999	999	0
439	20240110	124000	83913254	999	999	999	999	258
440	20240110	123900	83655512	998	998	998	998	1
441	20240110	123800	83654514	999	999	999	999	3246
442	20240110	123700	80411760	999	999	999	999	0
443	20240110	123600	80411760	999	999	999	999	0
444	20240110	123500	80411760	999	999	999	999	0
445	20240110	123400	80411760	999	999	999	999	0
446	20240110	123300	80411760	999	999	999	999	0
447	20240110	123200	80411760	999	999	999	999	0
448	20240110	123100	80411760	999	999	999	999	0
449	20240110	123000	80411760	999	999	999	999	0
450	20240110	122900	80411760	999	999	999	999	0
451	20240110	122800	80411760	999	999	999	999	0
452	20240110	122700	80411760	999	999	999	999	0
453	20240110	122600	80411760	999	999	999	999	0
454	20240110	122500	80411760	999	999	999	999	0
455	20240110	122400	80411760	999	999	999	999	0
456	20240110	122300	80411760	999	999	999	999	0
457	20240110	122200	80411760	999	999	999	999	5000
458	20240110	122100	75416760	1000	1000	1000	1000	0
459	20240110	122000	75416760	1000	1000	1000	1000	0
460	20240110	121900	75416760	1000	1000	1000	1000	0
461	20240110	121800	75416760	1000	1000	1000	1000	0
462	20240110	121700	75416760	1000	1000	1000	1000	0
463	20240110	121600	75416760	1000	1000	1000	1000	3
464	20240110	121500	75413760	1000	1000	1000	1000	0
465	20240110	121400	75413760	1000	1000	1000	1000	10
466	20240110	121300	75403760	1000	1000	1000	1000	0
467	20240110	121200	75403760	1000	1000	1000	1000	0
468	20240110	121100	75403760	1000	1000	1000	1000	2910
469	20240110	121000	72493760	1000	1000	1000	1000	100
470	20240110	120900	72393760	1000	1000	1000	1000	100
471	20240110	120800	72293760	1001	1001	1001	1001	1
472	20240110	120700	72292759	1000	1000	1000	1000	0
473	20240110	120600	72292759	1000	1000	1000	1000	110
474	20240110	120500	72182759	1000	1000	1000	1000	500
475	20240110	120400	71682759	1000	1000	1000	1000	0
476	20240110	120300	71682759	1000	1000	1000	1000	0
477	20240110	120200	71682759	1000	1000	1000	1000	0
478	20240110	120100	71682759	1000	1000	1000	1000	9299
479	20240110	120000	62383759	999	999	999	999	1838
480	20240110	115900	60547597	997	997	997	997	0
481	20240110	115800	60547597	997	998	998	997	30
482	20240110	115700	60517682	999	999	999	999	0
483	20240110	115600	60517682	999	999	999	999	1000
484	20240110	115500	59518682	998	997	998	997	350
485	20240110	115400	59169432	997	997	997	997	100
486	20240110	115300	59069732	996	996	996	996	50
487	20240110	115200	59019932	996	996	996	996	0
488	20240110	115100	59019932	996	996	996	996	48
489	20240110	115000	58972124	996	996	996	996	0
490	20240110	114900	58972124	996	996	996	996	0
491	20240110	114800	58972124	996	996	996	996	0
492	20240110	114700	58972124	996	996	996	996	0
493	20240110	114600	58972124	996	995	996	995	2
494	20240110	114500	58970133	994	994	994	994	0
495	20240110	114400	58970133	994	994	994	994	0
496	20240110	114300	58970133	994	992	994	992	560
497	20240110	114200	58414595	996	993	996	991	2002
498	20240110	114100	56428920	994	994	994	994	0
499	20240110	114000	56428920	994	994	994	994	2013
500	20240110	113900	54427998	993	993	993	993	0
501	20240110	113800	54427998	993	993	993	993	1609
502	20240110	113700	52830261	993	993	993	993	723
503	20240110	113600	52112322	993	993	993	993	18
504	20240110	113500	52094448	993	993	993	993	0
505	20240110	113400	52094448	993	993	993	993	0
506	20240110	113300	52094448	993	993	993	993	0
507	20240110	113200	52094448	993	993	993	993	0
508	20240110	113100	52094448	993	995	995	993	1000
509	20240110	113000	51101130	997	997	997	997	0
510	20240110	112900	51101130	997	997	997	997	0
511	20240110	112800	51101130	997	995	997	995	296
512	20240110	112700	50806020	997	995	997	995	202
513	20240110	112600	50604630	993	993	993	993	2116
514	20240110	112500	48503442	990	999	999	990	31829
515	20240110	112400	16895229	999	999	999	999	0
516	20240110	112300	16895229	999	999	999	999	0
517	20240110	112200	16895229	999	999	999	999	0
518	20240110	112100	16895229	999	999	999	999	0
519	20240110	112000	16895229	999	999	999	999	0
520	20240110	111900	16895229	999	999	999	999	1476
521	20240110	111800	15420705	999	999	999	999	50
522	20240110	111700	15370755	999	999	999	999	0
523	20240110	111600	15370755	999	999	999	999	0
524	20240110	111500	15370755	999	999	999	999	0
525	20240110	111400	15370755	999	999	999	999	0
526	20240110	111300	15370755	999	999	999	999	0
527	20240110	111200	15370755	999	999	999	999	0
528	20240110	111100	15370755	999	999	999	999	0
529	20240110	111000	15370755	999	999	999	999	0
530	20240110	110900	15370755	999	999	999	999	0
531	20240110	110800	15370755	999	999	999	999	0
532	20240110	110700	15370755	999	999	999	999	0
533	20240110	110600	15370755	999	999	999	999	0
534	20240110	110500	15370755	999	999	999	999	0
535	20240110	110400	15370755	999	999	999	999	0
536	20240110	110300	15370755	999	999	999	999	0
537	20240110	110200	15370755	999	999	999	999	0
538	20240110	110100	15370755	999	999	999	999	0
539	20240110	110000	15370755	999	999	999	999	0
540	20240110	105900	15370755	999	999	999	999	1
541	20240110	105800	15369756	1000	1000	1000	1000	0
542	20240110	105700	15369756	1000	1000	1000	1000	0
543	20240110	105600	15369756	1000	1000	1000	1000	0
544	20240110	105500	15369756	1000	1000	1000	1000	0
545	20240110	105400	15369756	1000	1000	1000	1000	0
546	20240110	105300	15369756	1000	1000	1000	1000	0
547	20240110	105200	15369756	1000	999	1000	999	1153
548	20240110	105100	14217256	999	999	999	999	0
549	20240110	105000	14217256	999	1000	1000	999	550
550	20240110	104900	13667756	999	999	999	999	0
551	20240110	104800	13667756	999	999	999	999	1000
552	20240110	104700	12668756	999	999	999	999	0
553	20240110	104600	12668756	999	999	999	999	0
554	20240110	104500	12668756	999	999	999	999	0
555	20240110	104400	12668756	999	999	999	999	0
556	20240110	104300	12668756	999	999	999	999	0
557	20240110	104200	12668756	999	999	999	999	0
558	20240110	104100	12668756	999	999	999	999	0
559	20240110	104000	12668756	999	999	999	999	0
560	20240110	103900	12668756	999	999	999	999	28
561	20240110	103800	12640784	999	999	999	999	0
562	20240110	103700	12640784	999	999	999	999	0
563	20240110	103600	12640784	999	999	999	999	0
564	20240110	103500	12640784	999	999	999	999	0
565	20240110	103400	12640784	999	999	999	999	0
566	20240110	103300	12640784	999	999	999	999	0
567	20240110	103200	12640784	999	999	999	999	0
568	20240110	103100	12640784	999	999	999	999	19
569	20240110	103000	12621803	1000	1000	1000	1000	0
570	20240110	102900	12621803	1000	1000	1000	1000	0
571	20240110	102800	12621803	1000	1000	1000	1000	0
572	20240110	102700	12621803	1000	1000	1000	1000	500
573	20240110	102600	12121803	1000	1000	1000	1000	0
574	20240110	102500	12121803	1000	1000	1000	1000	0
575	20240110	102400	12121803	1000	1000	1000	1000	0
576	20240110	102300	12121803	1000	1000	1000	1000	0
577	20240110	102200	12121803	1000	1000	1000	1000	7
578	20240110	102100	12114803	1000	1000	1000	1000	0
579	20240110	102000	12114803	1000	1000	1000	1000	119
580	20240110	101900	11995803	1000	1000	1000	1000	0
581	20240110	101800	11995803	1000	1000	1000	1000	0
582	20240110	101700	11995803	1000	1000	1000	1000	0
583	20240110	101600	11995803	1000	1000	1000	1000	0
584	20240110	101500	11995803	1000	1000	1000	1000	0
585	20240110	101400	11995803	1000	1000	1000	1000	0
586	20240110	101300	11995803	1000	1000	1000	1000	0
587	20240110	101200	11995803	1000	1000	1000	1000	0
588	20240110	101100	11995803	1000	1000	1000	1000	0
589	20240110	101000	11995803	1000	1000	1000	1000	0
590	20240110	100900	11995803	1000	1000	1000	1000	0
591	20240110	100800	11995803	1000	1000	1000	1000	0
592	20240110	100700	11995803	1000	1000	1000	1000	10
593	20240110	100600	11985803	1000	1000	1000	1000	0
594	20240110	100500	11985803	1000	1000	1000	1000	0
595	20240110	100400	11985803	1000	1000	1000	1000	0
596	20240110	100300	11985803	1000	1000	1000	1000	5
597	20240110	100200	11980803	1000	1000	1000	1000	1152
598	20240110	100100	10828803	1000	1000	1000	1000	2
599	20240110	100000	10826803	1000	1000	1000	1000	0
600	20240110	095900	10826803	1000	1000	1000	1000	0
601	20240110	095800	10826803	1000	1000	1000	1000	0
602	20240110	095700	10826803	1000	1000	1000	1000	20
603	20240110	095600	10806803	1000	1000	1000	1000	50
604	20240110	095500	10756803	1000	1000	1000	1000	0
605	20240110	095400	10756803	1000	1000	1000	1000	500
606	20240110	095300	10256803	1000	1000	1000	1000	0
607	20240110	095200	10256803	1000	1000	1000	1000	0
608	20240110	095100	10256803	1000	1000	1000	1000	0
609	20240110	095000	10256803	1000	1000	1000	1000	0
610	20240110	094900	10256803	1000	1000	1000	1000	369
611	20240110	094800	9887803	999	999	999	999	0
612	20240110	094700	9887803	999	999	999	999	0
613	20240110	094600	9887803	999	999	999	999	170
614	20240110	094500	9717973	1000	1000	1000	1000	40
615	20240110	094400	9677973	1000	1000	1000	1000	60
616	20240110	094300	9617973	1000	1000	1000	1000	720
617	20240110	094200	8897973	1000	1000	1000	1000	50
618	20240110	094100	8847973	1000	1000	1000	1000	0
619	20240110	094000	8847973	1000	1000	1000	1000	0
620	20240110	093900	8847973	1000	1000	1000	1000	474
621	20240110	093800	8373973	1000	1000	1000	1000	0
622	20240110	093700	8373973	1000	1002	1003	1000	1052
623	20240110	093600	7321897	1003	1002	1003	1002	16
624	20240110	093500	7305852	1003	1002	1003	1002	5
625	20240110	093400	7300841	1002	1002	1002	1002	1
626	20240110	093300	7299839	1003	1003	1003	1003	10
627	20240110	093200	7289809	1003	1002	1003	1002	402
628	20240110	093100	6887004	1002	1002	1002	1002	1
629	20240110	093000	6886002	1002	1000	1002	1000	14
630	20240110	092900	6871982	1003	1003	1003	1003	0
631	20240110	092800	6871982	1003	1003	1003	1003	0
632	20240110	092700	6871982	1003	1003	1003	1003	0
633	20240110	092600	6871982	1003	1003	1003	1003	0
634	20240110	092500	6871982	1003	1003	1003	1003	0
635	20240110	092400	6871982	1003	1002	1003	1002	3000
636	20240110	092300	3863942	1002	1002	1002	1002	0
637	20240110	092200	3863942	1002	1000	1002	1000	1350
638	20240110	092100	2513927	1002	1002	1002	1002	100
639	20240110	092000	2413727	1003	1003	1003	1003	0
640	20240110	091900	2413727	1003	1003	1003	1003	0
641	20240110	091800	2413727	1003	1003	1003	1003	0
642	20240110	091700	2413727	1003	1003	1003	1003	0
643	20240110	091600	2413727	1003	1002	1003	1002	100
644	20240110	091500	2313466	1003	1003	1003	1003	0
645	20240110	091400	2313466	1003	1003	1003	1003	0
646	20240110	091300	2313466	1003	1003	1003	1003	800
647	20240110	091200	1511066	1003	1002	1003	1002	2
648	20240110	091100	1509061	999	999	999	999	1
649	20240110	091000	1508062	999	1000	1000	999	102
650	20240110	090900	1406063	1002	1002	1002	1002	0
651	20240110	090800	1406063	1002	1002	1002	1002	10
652	20240110	090700	1396043	1002	1002	1002	1002	0
653	20240110	090600	1396043	1002	1003	1003	1002	1020
654	20240110	090500	373003	1004	1004	1004	1004	0
655	20240110	090400	373003	1004	1002	1004	1002	100
656	20240110	090300	272606	1003	1002	1003	1002	100
657	20240110	090200	172341	1002	1002	1002	1002	21
658	20240110	090100	151299	1002	1002	1002	1002	140
659	20240110	090000	11019	1002	1002	1002	1002	10