KissMeData/085310/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195700	297174773	1000	1000	1000	1000	24188
3	20240112	195600	297174773	1000	1000	1000	1000	0
4	20240112	195500	297174773	1000	1000	1000	1000	0
5	20240112	195400	297174773	1000	1000	1000	1000	0
6	20240112	195300	297174773	1000	1000	1000	1000	0
7	20240112	195200	297174773	1000	1000	1000	1000	0
8	20240112	195100	297174773	1000	1000	1000	1000	0
9	20240112	195000	297174773	1000	1000	1000	1000	0
10	20240112	194900	297174773	1000	1000	1000	1000	0
11	20240112	194800	297174773	1000	1000	1000	1000	0
12	20240112	194700	297174773	1000	1000	1000	1000	0
13	20240112	194600	297174773	1000	1000	1000	1000	0
14	20240112	194500	297174773	1000	1000	1000	1000	0
15	20240112	194400	297174773	1000	1000	1000	1000	0
16	20240112	194300	297174773	1000	1000	1000	1000	0
17	20240112	194200	297174773	1000	1000	1000	1000	0
18	20240112	194100	297174773	1000	1000	1000	1000	0
19	20240112	194000	297174773	1000	1000	1000	1000	0
20	20240112	193900	297174773	1000	1000	1000	1000	0
21	20240112	193800	297174773	1000	1000	1000	1000	0
22	20240112	193700	297174773	1000	1000	1000	1000	0
23	20240112	193600	297174773	1000	1000	1000	1000	0
24	20240112	193500	297174773	1000	1000	1000	1000	0
25	20240112	193400	297174773	1000	1000	1000	1000	0
26	20240112	193300	297174773	1000	1000	1000	1000	0
27	20240112	193200	297174773	1000	1000	1000	1000	0
28	20240112	193100	297174773	1000	1000	1000	1000	0
29	20240112	193000	297174773	1000	1000	1000	1000	0
30	20240112	192900	297174773	1000	1000	1000	1000	0
31	20240112	192800	297174773	1000	1000	1000	1000	0
32	20240112	192700	297174773	1000	1000	1000	1000	24188
33	20240112	192600	297174773	1000	1000	1000	1000	0
34	20240112	192500	297174773	1000	1000	1000	1000	0
35	20240112	192400	297174773	1000	1000	1000	1000	0
36	20240112	192300	297174773	1000	1000	1000	1000	0
37	20240112	192200	297174773	1000	1000	1000	1000	0
38	20240112	192100	297174773	1000	1000	1000	1000	0
39	20240112	192000	297174773	1000	1000	1000	1000	0
40	20240112	191900	297174773	1000	1000	1000	1000	0
41	20240112	191800	297174773	1000	1000	1000	1000	0
42	20240112	191700	297174773	1000	1000	1000	1000	0
43	20240112	191600	297174773	1000	1000	1000	1000	0
44	20240112	191500	297174773	1000	1000	1000	1000	0
45	20240112	191400	297174773	1000	1000	1000	1000	0
46	20240112	191300	297174773	1000	1000	1000	1000	0
47	20240112	191200	297174773	1000	1000	1000	1000	0
48	20240112	191100	297174773	1000	1000	1000	1000	0
49	20240112	191000	297174773	1000	1000	1000	1000	0
50	20240112	190900	297174773	1000	1000	1000	1000	0
51	20240112	190800	297174773	1000	1000	1000	1000	0
52	20240112	190700	297174773	1000	1000	1000	1000	0
53	20240112	190600	297174773	1000	1000	1000	1000	0
54	20240112	190500	297174773	1000	1000	1000	1000	0
55	20240112	190400	297174773	1000	1000	1000	1000	0
56	20240112	190300	297174773	1000	1000	1000	1000	0
57	20240112	190200	297174773	1000	1000	1000	1000	0
58	20240112	190100	297174773	1000	1000	1000	1000	0
59	20240112	190000	297174773	1000	1000	1000	1000	0
60	20240112	185900	297174773	1000	1000	1000	1000	0
61	20240112	185800	297174773	1000	1000	1000	1000	0
62	20240112	185700	297174773	1000	1000	1000	1000	24188
63	20240112	185600	297174773	1000	1000	1000	1000	0
64	20240112	185500	297174773	1000	1000	1000	1000	0
65	20240112	185400	297174773	1000	1000	1000	1000	0
66	20240112	185300	297174773	1000	1000	1000	1000	0
67	20240112	185200	297174773	1000	1000	1000	1000	0
68	20240112	185100	297174773	1000	1000	1000	1000	0
69	20240112	185000	297174773	1000	1000	1000	1000	0
70	20240112	184900	297174773	1000	1000	1000	1000	0
71	20240112	184800	297174773	1000	1000	1000	1000	0
72	20240112	184700	297174773	1000	1000	1000	1000	0
73	20240112	184600	297174773	1000	1000	1000	1000	0
74	20240112	184500	297174773	1000	1000	1000	1000	0
75	20240112	184400	297174773	1000	1000	1000	1000	0
76	20240112	184300	297174773	1000	1000	1000	1000	0
77	20240112	184200	297174773	1000	1000	1000	1000	0
78	20240112	184100	297174773	1000	1000	1000	1000	0
79	20240112	184000	297174773	1000	1000	1000	1000	0
80	20240112	183900	297174773	1000	1000	1000	1000	0
81	20240112	183800	297174773	1000	1000	1000	1000	0
82	20240112	183700	297174773	1000	1000	1000	1000	0
83	20240112	183600	297174773	1000	1000	1000	1000	0
84	20240112	183500	297174773	1000	1000	1000	1000	0
85	20240112	183400	297174773	1000	1000	1000	1000	0
86	20240112	183300	297174773	1000	1000	1000	1000	0
87	20240112	183200	297174773	1000	1000	1000	1000	0
88	20240112	183100	297174773	1000	1000	1000	1000	0
89	20240112	183000	297174773	1000	1000	1000	1000	0
90	20240112	182900	297174773	1000	1000	1000	1000	0
91	20240112	182800	297174773	1000	1000	1000	1000	0
92	20240112	182700	297174773	1000	1000	1000	1000	24188
93	20240112	182600	297174773	1000	1000	1000	1000	0
94	20240112	182500	297174773	1000	1000	1000	1000	0
95	20240112	182400	297174773	1000	1000	1000	1000	0
96	20240112	182300	297174773	1000	1000	1000	1000	0
97	20240112	182200	297174773	1000	1000	1000	1000	0
98	20240112	182100	297174773	1000	1000	1000	1000	0
99	20240112	182000	297174773	1000	1000	1000	1000	0
100	20240112	181900	297174773	1000	1000	1000	1000	0
101	20240112	181800	297174773	1000	1000	1000	1000	0
102	20240112	181700	297174773	1000	1000	1000	1000	0
103	20240112	181600	297174773	1000	1000	1000	1000	0
104	20240112	181500	297174773	1000	1000	1000	1000	0
105	20240112	181400	297174773	1000	1000	1000	1000	0
106	20240112	181300	297174773	1000	1000	1000	1000	0
107	20240112	181200	297174773	1000	1000	1000	1000	0
108	20240112	181100	297174773	1000	1000	1000	1000	0
109	20240112	181000	297174773	1000	1000	1000	1000	0
110	20240112	180900	297174773	1000	1000	1000	1000	0
111	20240112	180800	297174773	1000	1000	1000	1000	0
112	20240112	180700	297174773	1000	1000	1000	1000	0
113	20240112	180600	297174773	1000	1000	1000	1000	0
114	20240112	180500	297174773	1000	1000	1000	1000	0
115	20240112	180400	297174773	1000	1000	1000	1000	0
116	20240112	180300	297174773	1000	1000	1000	1000	0
117	20240112	180200	297174773	1000	1000	1000	1000	0
118	20240112	180100	297174773	1000	1000	1000	1000	0
119	20240112	180000	297174773	1000	1000	1000	1000	0
120	20240112	175900	297174773	1000	1000	1000	1000	0
121	20240112	175800	297174773	1000	1000	1000	1000	0
122	20240112	175700	297174773	1000	1000	1000	1000	24188
123	20240112	175600	297174773	1000	1000	1000	1000	0
124	20240112	175500	297174773	1000	1000	1000	1000	0
125	20240112	175400	297174773	1000	1000	1000	1000	0
126	20240112	175300	297174773	1000	1000	1000	1000	0
127	20240112	175200	297174773	1000	1000	1000	1000	0
128	20240112	175100	297174773	1000	1000	1000	1000	0
129	20240112	175000	297174773	1000	1000	1000	1000	0
130	20240112	174900	297174773	1000	1000	1000	1000	0
131	20240112	174800	297174773	1000	1000	1000	1000	0
132	20240112	174700	297174773	1000	1000	1000	1000	0
133	20240112	174600	297174773	1000	1000	1000	1000	0
134	20240112	174500	297174773	1000	1000	1000	1000	0
135	20240112	174400	297174773	1000	1000	1000	1000	0
136	20240112	174300	297174773	1000	1000	1000	1000	0
137	20240112	174200	297174773	1000	1000	1000	1000	0
138	20240112	174100	297174773	1000	1000	1000	1000	0
139	20240112	174000	297174773	1000	1000	1000	1000	0
140	20240112	173900	297174773	1000	1000	1000	1000	0
141	20240112	173800	297174773	1000	1000	1000	1000	0
142	20240112	173700	297174773	1000	1000	1000	1000	0
143	20240112	173600	297174773	1000	1000	1000	1000	0
144	20240112	173500	297174773	1000	1000	1000	1000	0
145	20240112	173400	297174773	1000	1000	1000	1000	0
146	20240112	173300	297174773	1000	1000	1000	1000	0
147	20240112	173200	297174773	1000	1000	1000	1000	0
148	20240112	173100	297174773	1000	1000	1000	1000	0
149	20240112	173000	297174773	1000	1000	1000	1000	0
150	20240112	172900	297174773	1000	1000	1000	1000	0
151	20240112	172800	297174773	1000	1000	1000	1000	0
152	20240112	172700	297174773	1000	1000	1000	1000	24188
153	20240112	172600	297174773	1000	1000	1000	1000	0
154	20240112	172500	297174773	1000	1000	1000	1000	0
155	20240112	172400	297174773	1000	1000	1000	1000	0
156	20240112	172300	297174773	1000	1000	1000	1000	0
157	20240112	172200	297174773	1000	1000	1000	1000	0
158	20240112	172100	297174773	1000	1000	1000	1000	0
159	20240112	172000	297174773	1000	1000	1000	1000	0
160	20240112	171900	297174773	1000	1000	1000	1000	0
161	20240112	171800	297174773	1000	1000	1000	1000	0
162	20240112	171700	297174773	1000	1000	1000	1000	0
163	20240112	171600	297174773	1000	1000	1000	1000	0
164	20240112	171500	297174773	1000	1000	1000	1000	0
165	20240112	171400	297174773	1000	1000	1000	1000	0
166	20240112	171300	297174773	1000	1000	1000	1000	0
167	20240112	171200	297174773	1000	1000	1000	1000	0
168	20240112	171100	297174773	1000	1000	1000	1000	0
169	20240112	171000	297174773	1000	1000	1000	1000	0
170	20240112	170900	297174773	1000	1000	1000	1000	0
171	20240112	170800	297174773	1000	1000	1000	1000	0
172	20240112	170700	297174773	1000	1000	1000	1000	0
173	20240112	170600	297174773	1000	1000	1000	1000	0
174	20240112	170500	297174773	1000	1000	1000	1000	0
175	20240112	170400	297174773	1000	1000	1000	1000	0
176	20240112	170300	297174773	1000	1000	1000	1000	0
177	20240112	170200	297174773	1000	1000	1000	1000	0
178	20240112	170100	297174773	1000	1000	1000	1000	0
179	20240112	170000	297174773	1000	1000	1000	1000	0
180	20240112	165900	297174773	1000	1000	1000	1000	0
181	20240112	165800	297174773	1000	1000	1000	1000	0
182	20240112	165700	297174773	1000	1000	1000	1000	24188
183	20240112	165600	297174773	1000	1000	1000	1000	0
184	20240112	165500	297174773	1000	1000	1000	1000	0
185	20240112	165400	297174773	1000	1000	1000	1000	0
186	20240112	165300	297174773	1000	1000	1000	1000	0
187	20240112	165200	297174773	1000	1000	1000	1000	0
188	20240112	165100	297174773	1000	1000	1000	1000	0
189	20240112	165000	297174773	1000	1000	1000	1000	0
190	20240112	164900	297174773	1000	1000	1000	1000	0
191	20240112	164800	297174773	1000	1000	1000	1000	0
192	20240112	164700	297174773	1000	1000	1000	1000	0
193	20240112	164600	297174773	1000	1000	1000	1000	0
194	20240112	164500	297174773	1000	1000	1000	1000	0
195	20240112	164400	297174773	1000	1000	1000	1000	0
196	20240112	164300	297174773	1000	1000	1000	1000	0
197	20240112	164200	297174773	1000	1000	1000	1000	0
198	20240112	164100	297174773	1000	1000	1000	1000	0
199	20240112	164000	297174773	1000	1000	1000	1000	0
200	20240112	163900	297174773	1000	1000	1000	1000	0
201	20240112	163800	297174773	1000	1000	1000	1000	0
202	20240112	163700	297174773	1000	1000	1000	1000	0
203	20240112	163600	297174773	1000	1000	1000	1000	0
204	20240112	163500	297174773	1000	1000	1000	1000	0
205	20240112	163400	297174773	1000	1000	1000	1000	0
206	20240112	163300	297174773	1000	1000	1000	1000	0
207	20240112	163200	297174773	1000	1000	1000	1000	0
208	20240112	163100	297174773	1000	1000	1000	1000	0
209	20240112	163000	297174773	1000	1000	1000	1000	0
210	20240112	162900	297174773	1000	1000	1000	1000	0
211	20240112	162800	297174773	1000	1000	1000	1000	0
212	20240112	162700	297174773	1000	1000	1000	1000	24188
213	20240112	162600	297174773	1000	1000	1000	1000	0
214	20240112	162500	297174773	1000	1000	1000	1000	0
215	20240112	162400	297174773	1000	1000	1000	1000	0
216	20240112	162300	297174773	1000	1000	1000	1000	0
217	20240112	162200	297174773	1000	1000	1000	1000	0
218	20240112	162100	297174773	1000	1000	1000	1000	0
219	20240112	162000	297174773	1000	1000	1000	1000	0
220	20240112	161900	297174773	1000	1000	1000	1000	0
221	20240112	161800	297174773	1000	1000	1000	1000	0
222	20240112	161700	297174773	1000	1000	1000	1000	0
223	20240112	161600	297174773	1000	1000	1000	1000	0
224	20240112	161500	297174773	1000	1000	1000	1000	0
225	20240112	161400	297174773	1000	1000	1000	1000	0
226	20240112	161300	297174773	1000	1000	1000	1000	0
227	20240112	161200	297174773	1000	1000	1000	1000	0
228	20240112	161100	297174773	1000	1000	1000	1000	0
229	20240112	161000	297174773	1000	1000	1000	1000	0
230	20240112	160900	297174773	1000	1000	1000	1000	0
231	20240112	160800	297174773	1000	1000	1000	1000	0
232	20240112	160700	297174773	1000	1000	1000	1000	0
233	20240112	160600	297174773	1000	1000	1000	1000	0
234	20240112	160500	297174773	1000	1000	1000	1000	0
235	20240112	160400	297174773	1000	1000	1000	1000	0
236	20240112	160300	297174773	1000	1000	1000	1000	0
237	20240112	160200	297174773	1000	1000	1000	1000	0
238	20240112	160100	297174773	1000	1000	1000	1000	0
239	20240112	160000	297174773	1000	1000	1000	1000	0
240	20240112	155900	297174773	1000	1000	1000	1000	0
241	20240112	155800	297174773	1000	1000	1000	1000	0
242	20240112	155700	297174773	1000	1000	1000	1000	24188
243	20240112	155600	297174773	1000	1000	1000	1000	0
244	20240112	155500	297174773	1000	1000	1000	1000	0
245	20240112	155400	297174773	1000	1000	1000	1000	0
246	20240112	155300	297174773	1000	1000	1000	1000	0
247	20240112	155200	297174773	1000	1000	1000	1000	0
248	20240112	155100	297174773	1000	1000	1000	1000	0
249	20240112	155000	297174773	1000	1000	1000	1000	0
250	20240112	154900	297174773	1000	1000	1000	1000	0
251	20240112	154800	297174773	1000	1000	1000	1000	0
252	20240112	154700	297174773	1000	1000	1000	1000	0
253	20240112	154600	297174773	1000	1000	1000	1000	0
254	20240112	154500	297174773	1000	1000	1000	1000	0
255	20240112	154400	297174773	1000	1000	1000	1000	0
256	20240112	154300	297174773	1000	1000	1000	1000	0
257	20240112	154200	297174773	1000	1000	1000	1000	0
258	20240112	154100	297174773	1000	1000	1000	1000	0
259	20240112	154000	297174773	1000	1000	1000	1000	0
260	20240112	153900	297174773	1000	1000	1000	1000	0
261	20240112	153800	297174773	1000	1000	1000	1000	0
262	20240112	153700	297174773	1000	1000	1000	1000	0
263	20240112	153600	297174773	1000	1000	1000	1000	0
264	20240112	153500	297174773	1000	1000	1000	1000	0
265	20240112	153400	297174773	1000	1000	1000	1000	0
266	20240112	153300	297174773	1000	1000	1000	1000	0
267	20240112	153200	297174773	1000	1000	1000	1000	0
268	20240112	153100	297174773	1000	1000	1000	1000	0
269	20240112	153000	297174773	1000	1000	1000	1000	24188
270	20240112	152900	272986773	998	998	998	998	0
271	20240112	152800	272986773	998	998	998	998	0
272	20240112	152700	272986773	998	998	998	998	0
273	20240112	152600	272986773	998	998	998	998	0
274	20240112	152500	272986773	998	998	998	998	0
275	20240112	152400	272986773	998	998	998	998	0
276	20240112	152300	272986773	998	998	998	998	0
277	20240112	152200	272986773	998	998	998	998	0
278	20240112	152100	272986773	998	998	998	998	0
279	20240112	152000	272986773	998	998	998	998	0
280	20240112	151900	272986773	998	1000	1000	993	4560
281	20240112	151800	268456127	994	1004	1004	994	630
282	20240112	151700	267828807	1005	997	1005	993	4633
283	20240112	151600	263217595	998	1013	1015	998	12489
284	20240112	151500	250723631	1013	992	1025	992	110473
285	20240112	151400	139737356	992	992	992	992	0
286	20240112	151300	139737356	992	992	992	992	0
287	20240112	151200	139737356	992	992	992	992	0
288	20240112	151100	139737356	992	992	992	992	0
289	20240112	151000	139737356	992	992	992	992	0
290	20240112	150900	139737356	992	992	992	992	0
291	20240112	150800	139737356	992	992	992	992	0
292	20240112	150700	139737356	992	992	992	992	0
293	20240112	150600	139737356	992	992	992	992	0
294	20240112	150500	139737356	992	992	992	992	0
295	20240112	150400	139737356	992	992	992	992	0
296	20240112	150300	139737356	992	990	992	990	107
297	20240112	150200	139631232	990	990	990	990	2016
298	20240112	150100	137635392	992	992	992	992	0
299	20240112	150000	137635392	992	992	992	992	0
300	20240112	145900	137635392	992	992	992	992	0
301	20240112	145800	137635392	992	988	992	988	448
302	20240112	145700	137191960	989	989	989	989	754
303	20240112	145600	136446254	989	989	989	989	513
304	20240112	145500	135938897	990	990	990	990	1
305	20240112	145400	135937907	990	990	990	990	0
306	20240112	145300	135937907	990	990	990	990	0
307	20240112	145200	135937907	990	990	990	990	100
308	20240112	145100	135838907	990	990	990	990	2
309	20240112	145000	135836927	991	991	991	991	0
310	20240112	144900	135836927	991	991	991	991	130
311	20240112	144800	135708097	991	991	991	991	0
312	20240112	144700	135708097	991	991	991	991	1
313	20240112	144600	135707106	991	991	991	991	0
314	20240112	144500	135707106	991	991	991	991	0
315	20240112	144400	135707106	991	991	991	991	1
316	20240112	144300	135706115	991	991	991	991	203
317	20240112	144200	135504942	991	991	991	991	118
318	20240112	144100	135388004	991	991	991	991	50
319	20240112	144000	135338454	991	991	991	991	0
320	20240112	143900	135338454	991	991	991	991	17
321	20240112	143800	135321607	991	991	991	991	0
322	20240112	143700	135321607	991	991	991	991	0
323	20240112	143600	135321607	991	991	991	991	0
324	20240112	143500	135321607	991	991	991	991	0
325	20240112	143400	135321607	991	991	991	991	0
326	20240112	143300	135321607	991	991	991	991	0
327	20240112	143200	135321607	991	991	991	991	0
328	20240112	143100	135321607	991	991	991	991	2237
329	20240112	143000	133104740	991	991	991	991	7765
330	20240112	142900	125409625	990	990	990	990	0
331	20240112	142800	125409625	990	990	990	990	10
332	20240112	142700	125399725	990	990	990	990	10
333	20240112	142600	125389825	990	990	990	990	0
334	20240112	142500	125389825	990	990	990	990	0
335	20240112	142400	125389825	990	990	990	990	0
336	20240112	142300	125389825	990	990	990	990	1
337	20240112	142200	125388835	990	990	990	990	0
338	20240112	142100	125388835	990	990	990	990	0
339	20240112	142000	125388835	990	990	990	990	0
340	20240112	141900	125388835	990	990	990	990	0
341	20240112	141800	125388835	990	990	990	990	0
342	20240112	141700	125388835	990	990	990	990	0
343	20240112	141600	125388835	990	990	990	990	1
344	20240112	141500	125387845	990	990	990	990	251
345	20240112	141400	125139355	990	990	990	990	0
346	20240112	141300	125139355	990	990	990	990	1
347	20240112	141200	125138365	990	990	990	990	0
348	20240112	141100	125138365	990	990	990	990	100
349	20240112	141000	125039365	990	990	990	990	0
350	20240112	140900	125039365	990	990	990	990	0
351	20240112	140800	125039365	990	990	990	990	29
352	20240112	140700	125010655	990	990	990	990	0
353	20240112	140600	125010655	990	990	990	990	1
354	20240112	140500	125009665	990	990	990	990	0
355	20240112	140400	125009665	990	990	990	990	2
356	20240112	140300	125007685	989	989	989	989	0
357	20240112	140200	125007685	989	989	989	989	0
358	20240112	140100	125007685	989	989	989	989	0
359	20240112	140000	125007685	989	989	989	989	1327
360	20240112	135900	123695282	990	990	990	990	0
361	20240112	135800	123695282	990	990	990	990	0
362	20240112	135700	123695282	990	990	990	990	0
363	20240112	135600	123695282	990	990	990	990	0
364	20240112	135500	123695282	990	990	990	989	845
365	20240112	135400	122859076	990	990	990	990	6198
366	20240112	135300	116723056	990	990	990	990	0
367	20240112	135200	116723056	990	991	991	990	160
368	20240112	135100	116564556	991	992	992	991	32312
369	20240112	135000	84543264	992	992	992	992	1
370	20240112	134900	84542272	991	991	991	991	1050
371	20240112	134800	83501722	991	991	991	991	800
372	20240112	134700	82708922	991	991	991	991	0
373	20240112	134600	82708922	991	991	991	991	37
374	20240112	134500	82672255	992	992	992	992	0
375	20240112	134400	82672255	992	992	992	992	0
376	20240112	134300	82672255	992	992	992	992	0
377	20240112	134200	82672255	992	992	992	992	10
378	20240112	134100	82662335	992	992	992	992	0
379	20240112	134000	82662335	992	992	992	992	52
380	20240112	133900	82610751	992	993	993	992	130
381	20240112	133800	82481663	993	993	993	993	17
382	20240112	133700	82464782	991	991	991	991	0
383	20240112	133600	82464782	991	992	992	991	15292
384	20240112	133500	67298930	992	992	992	992	0
385	20240112	133400	67298930	992	992	992	992	0
386	20240112	133300	67298930	992	992	992	992	0
387	20240112	133200	67298930	992	992	992	992	76
388	20240112	133100	67223538	993	993	993	993	0
389	20240112	133000	67223538	993	993	993	993	0
390	20240112	132900	67223538	993	993	993	993	0
391	20240112	132800	67223538	993	993	993	993	0
392	20240112	132700	67223538	993	993	993	992	466
393	20240112	132600	66761150	994	994	994	994	0
394	20240112	132500	66761150	994	994	994	994	0
395	20240112	132400	66761150	994	994	994	994	0
396	20240112	132300	66761150	994	994	994	994	0
397	20240112	132200	66761150	994	994	994	994	0
398	20240112	132100	66761150	994	994	994	994	0
399	20240112	132000	66761150	994	994	994	994	0
400	20240112	131900	66761150	994	994	994	994	0
401	20240112	131800	66761150	994	994	994	994	1
402	20240112	131700	66760156	994	994	994	994	20
403	20240112	131600	66740276	994	994	994	994	24
404	20240112	131500	66716420	994	994	994	994	0
405	20240112	131400	66716420	994	994	994	994	0
406	20240112	131300	66716420	994	994	994	994	0
407	20240112	131200	66716420	994	994	994	994	0
408	20240112	131100	66716420	994	994	994	994	0
409	20240112	131000	66716420	994	994	994	994	0
410	20240112	130900	66716420	994	993	994	993	3634
411	20240112	130800	63104858	993	993	993	993	0
412	20240112	130700	63104858	993	993	993	993	900
413	20240112	130600	62211158	994	994	994	994	4
414	20240112	130500	62207182	994	994	994	994	0
415	20240112	130400	62207182	994	994	994	994	0
416	20240112	130300	62207182	994	994	994	994	0
417	20240112	130200	62207182	994	994	994	994	0
418	20240112	130100	62207182	994	994	994	994	0
419	20240112	130000	62207182	994	994	994	994	70
420	20240112	125900	62137602	994	994	994	994	0
421	20240112	125800	62137602	994	994	994	994	0
422	20240112	125700	62137602	994	994	994	994	0
423	20240112	125600	62137602	994	994	994	994	0
424	20240112	125500	62137602	994	994	994	994	210
425	20240112	125400	61928862	994	994	994	994	0
426	20240112	125300	61928862	994	994	994	994	0
427	20240112	125200	61928862	994	994	994	994	6
428	20240112	125100	61922898	994	994	994	994	43
429	20240112	125000	61880156	994	994	994	994	100
430	20240112	124900	61780756	994	994	994	994	0
431	20240112	124800	61780756	994	994	994	994	0
432	20240112	124700	61780756	994	994	994	994	0
433	20240112	124600	61780756	994	994	994	994	0
434	20240112	124500	61780756	994	994	994	994	2000
435	20240112	124400	59792756	994	994	994	994	0
436	20240112	124300	59792756	994	994	994	994	1
437	20240112	124200	59791762	994	994	994	994	0
438	20240112	124100	59791762	994	994	994	994	0
439	20240112	124000	59791762	994	994	994	994	0
440	20240112	123900	59791762	994	994	994	994	0
441	20240112	123800	59791762	994	994	994	994	5
442	20240112	123700	59786792	994	994	994	994	5
443	20240112	123600	59781822	993	993	993	993	0
444	20240112	123500	59781822	993	993	993	993	0
445	20240112	123400	59781822	993	993	993	993	0
446	20240112	123300	59781822	993	993	993	993	0
447	20240112	123200	59781822	993	993	993	993	0
448	20240112	123100	59781822	993	993	993	993	0
449	20240112	123000	59781822	993	993	993	993	0
450	20240112	122900	59781822	993	993	993	993	7236
451	20240112	122800	52596474	993	993	993	993	0
452	20240112	122700	52596474	993	993	993	993	0
453	20240112	122600	52596474	993	994	994	993	1122
454	20240112	122500	51481777	995	995	995	995	0
455	20240112	122400	51481777	995	995	995	995	0
456	20240112	122300	51481777	995	995	995	995	0
457	20240112	122200	51481777	995	995	995	995	0
458	20240112	122100	51481777	995	995	995	995	0
459	20240112	122000	51481777	995	995	995	995	1
460	20240112	121900	51480782	995	995	995	995	0
461	20240112	121800	51480782	995	995	995	995	0
462	20240112	121700	51480782	995	995	995	995	0
463	20240112	121600	51480782	995	995	995	995	0
464	20240112	121500	51480782	995	995	995	995	0
465	20240112	121400	51480782	995	995	995	995	31
466	20240112	121300	51449937	995	995	995	995	0
467	20240112	121200	51449937	995	995	995	995	369
468	20240112	121100	51082782	995	995	995	995	0
469	20240112	121000	51082782	995	995	995	995	4581
470	20240112	120900	46524687	995	995	995	995	0
471	20240112	120800	46524687	995	995	995	995	100
472	20240112	120700	46425187	994	994	994	994	0
473	20240112	120600	46425187	994	994	994	994	0
474	20240112	120500	46425187	994	994	994	994	0
475	20240112	120400	46425187	994	994	994	994	1
476	20240112	120300	46424193	994	994	994	994	0
477	20240112	120200	46424193	994	994	994	994	0
478	20240112	120100	46424193	994	994	994	994	0
479	20240112	120000	46424193	994	994	994	994	2443
480	20240112	115900	43995851	994	994	994	994	0
481	20240112	115800	43995851	994	994	994	994	0
482	20240112	115700	43995851	994	994	994	994	0
483	20240112	115600	43995851	994	994	994	994	0
484	20240112	115500	43995851	994	994	994	994	0
485	20240112	115400	43995851	994	994	994	994	0
486	20240112	115300	43995851	994	994	994	994	0
487	20240112	115200	43995851	994	994	994	994	0
488	20240112	115100	43995851	994	994	994	994	0
489	20240112	115000	43995851	994	994	994	994	0
490	20240112	114900	43995851	994	994	994	994	0
491	20240112	114800	43995851	994	994	994	994	0
492	20240112	114700	43995851	994	994	994	994	0
493	20240112	114600	43995851	994	994	994	994	0
494	20240112	114500	43995851	994	994	994	994	0
495	20240112	114400	43995851	994	994	994	994	0
496	20240112	114300	43995851	994	994	994	994	0
497	20240112	114200	43995851	994	994	994	994	0
498	20240112	114100	43995851	994	994	994	994	609
499	20240112	114000	43390505	995	995	995	995	10
500	20240112	113900	43380555	995	996	996	995	3045
501	20240112	113800	40350771	996	996	996	996	0
502	20240112	113700	40350771	996	996	996	996	0
503	20240112	113600	40350771	996	996	996	996	6
504	20240112	113500	40344795	996	996	996	996	13
505	20240112	113400	40331847	996	996	996	996	46
506	20240112	113300	40286031	996	996	996	996	0
507	20240112	113200	40286031	996	996	996	996	2
508	20240112	113100	40284039	996	996	996	996	0
509	20240112	113000	40284039	996	996	996	996	0
510	20240112	112900	40284039	996	996	996	996	10
511	20240112	112800	40274079	996	996	996	996	10
512	20240112	112700	40264119	996	996	996	996	57
513	20240112	112600	40207347	996	996	996	996	404
514	20240112	112500	39804963	996	995	996	995	8
515	20240112	112400	39797001	995	995	995	995	5
516	20240112	112300	39792026	995	995	995	995	0
517	20240112	112200	39792026	995	995	995	995	0
518	20240112	112100	39792026	995	995	995	995	1
519	20240112	112000	39791031	995	995	995	995	0
520	20240112	111900	39791031	995	995	995	995	0
521	20240112	111800	39791031	995	995	995	995	0
522	20240112	111700	39791031	995	995	995	995	979
523	20240112	111600	38816926	995	995	995	995	0
524	20240112	111500	38816926	995	995	995	995	0
525	20240112	111400	38816926	995	995	995	995	99
526	20240112	111300	38718421	996	996	996	996	2
527	20240112	111200	38716429	996	996	996	996	0
528	20240112	111100	38716429	996	996	996	996	0
529	20240112	111000	38716429	996	996	996	996	0
530	20240112	110900	38716429	996	996	996	996	0
531	20240112	110800	38716429	996	996	996	996	6
532	20240112	110700	38710453	996	996	996	996	61
533	20240112	110600	38649697	994	994	994	994	0
534	20240112	110500	38649697	994	994	994	994	0
535	20240112	110400	38649697	994	994	994	994	0
536	20240112	110300	38649697	994	994	994	994	0
537	20240112	110200	38649697	994	994	994	994	0
538	20240112	110100	38649697	994	994	994	994	0
539	20240112	110000	38649697	994	995	995	994	1000
540	20240112	105900	37655297	996	996	996	996	0
541	20240112	105800	37655297	996	996	996	996	32
542	20240112	105700	37623425	996	996	996	996	130
543	20240112	105600	37493945	995	995	995	995	968
544	20240112	105500	36530785	995	995	995	995	32
545	20240112	105400	36498945	994	997	997	994	5000
546	20240112	105300	31528436	998	999	999	998	4000
547	20240112	105200	27535836	1000	1000	1000	1000	0
548	20240112	105100	27535836	1000	1000	1000	1000	100
549	20240112	105000	27435836	1000	1000	1000	1000	0
550	20240112	104900	27435836	1000	1000	1000	1000	0
551	20240112	104800	27435836	1000	1000	1000	1000	0
552	20240112	104700	27435836	1000	1000	1000	1000	0
553	20240112	104600	27435836	1000	1000	1000	1000	0
554	20240112	104500	27435836	1000	1000	1000	1000	100
555	20240112	104400	27335836	1000	1000	1000	1000	100
556	20240112	104300	27235836	1001	1001	1001	1001	0
557	20240112	104200	27235836	1001	1001	1001	1001	0
558	20240112	104100	27235836	1001	1001	1001	1001	0
559	20240112	104000	27235836	1001	1001	1001	1001	0
560	20240112	103900	27235836	1001	1001	1001	1001	0
561	20240112	103800	27235836	1001	1001	1001	1001	0
562	20240112	103700	27235836	1001	1001	1001	1001	0
563	20240112	103600	27235836	1001	1001	1001	1001	0
564	20240112	103500	27235836	1001	1001	1001	1001	0
565	20240112	103400	27235836	1001	1001	1001	1001	1
566	20240112	103300	27234835	998	998	998	998	0
567	20240112	103200	27234835	998	1000	1000	998	2402
568	20240112	103100	24834295	1001	1001	1001	1001	2
569	20240112	103000	24832293	1000	1000	1000	1000	156
570	20240112	102900	24676293	1000	1000	1000	1000	0
571	20240112	102800	24676293	1000	999	1000	999	497
572	20240112	102700	24179695	998	998	998	998	0
573	20240112	102600	24179695	998	998	998	998	50
574	20240112	102500	24129795	999	999	999	999	1
575	20240112	102400	24128796	997	998	998	997	3
576	20240112	102300	24125803	997	997	997	997	0
577	20240112	102200	24125803	997	995	997	995	6780
578	20240112	102100	17377851	994	994	994	994	0
579	20240112	102000	17377851	994	994	994	994	0
580	20240112	101900	17377851	994	994	994	994	0
581	20240112	101800	17377851	994	994	994	994	0
582	20240112	101700	17377851	994	994	994	994	0
583	20240112	101600	17377851	994	994	994	994	0
584	20240112	101500	17377851	994	994	994	994	11
585	20240112	101400	17366917	995	995	995	995	0
586	20240112	101300	17366917	995	995	995	995	0
587	20240112	101200	17366917	995	995	995	995	1
588	20240112	101100	17365922	995	995	995	995	2264
589	20240112	101000	15113242	996	996	996	996	41
590	20240112	100900	15072406	995	995	995	995	0
591	20240112	100800	15072406	995	995	995	995	19
592	20240112	100700	15053501	996	995	996	995	2
593	20240112	100600	15051510	996	996	996	996	0
594	20240112	100500	15051510	996	996	996	996	0
595	20240112	100400	15051510	996	996	996	996	7
596	20240112	100300	15044538	996	996	996	996	131
597	20240112	100200	14914062	996	996	996	996	1496
598	20240112	100100	13424046	996	996	996	996	126
599	20240112	100000	13298550	996	996	996	996	200
600	20240112	095900	13099350	996	995	996	995	3034
601	20240112	095800	10080486	996	996	996	996	1203
602	20240112	095700	8882298	996	996	996	996	0
603	20240112	095600	8882298	996	996	996	996	0
604	20240112	095500	8882298	996	997	997	996	258
605	20240112	095400	8625329	998	998	998	998	2010
606	20240112	095300	6619349	1001	1001	1001	1001	0
607	20240112	095200	6619349	1001	1001	1001	1001	0
608	20240112	095100	6619349	1001	1001	1001	1001	0
609	20240112	095000	6619349	1001	1000	1001	999	2956
610	20240112	094900	3664959	1000	1000	1000	1000	0
611	20240112	094800	3664959	1000	1000	1000	1000	0
612	20240112	094700	3664959	1000	1000	1000	1000	366
613	20240112	094600	3298959	1000	1000	1000	1000	0
614	20240112	094500	3298959	1000	1000	1000	1000	0
615	20240112	094400	3298959	1000	1000	1000	1000	0
616	20240112	094300	3298959	1000	1000	1000	1000	100
617	20240112	094200	3198959	1001	1001	1001	1001	0
618	20240112	094100	3198959	1001	1001	1001	1001	0
619	20240112	094000	3198959	1001	1001	1001	1001	0
620	20240112	093900	3198959	1001	1001	1001	1001	0
621	20240112	093800	3198959	1001	1001	1001	1001	0
622	20240112	093700	3198959	1001	1001	1001	1001	14
623	20240112	093600	3184945	1001	1001	1001	1001	7
624	20240112	093500	3177938	1001	1001	1001	1001	0
625	20240112	093400	3177938	1001	1001	1001	1001	0
626	20240112	093300	3177938	1001	1001	1001	1001	12
627	20240112	093200	3165926	1001	1001	1001	1001	3
628	20240112	093100	3162923	1001	1002	1002	1001	16
629	20240112	093000	3146905	1001	1001	1001	1001	0
630	20240112	092900	3146905	1001	1001	1001	1001	0
631	20240112	092800	3146905	1001	1001	1001	1001	0
632	20240112	092700	3146905	1001	1001	1001	1001	1
633	20240112	092600	3145904	999	999	1002	999	3
634	20240112	092500	3142904	1000	1001	1001	1000	92
635	20240112	092400	3050889	1002	1002	1002	1002	13
636	20240112	092300	3037863	1002	1002	1002	1002	0
637	20240112	092200	3037863	1002	1002	1002	1002	0
638	20240112	092100	3037863	1002	1002	1002	1002	0
639	20240112	092000	3037863	1002	1002	1002	1002	0
640	20240112	091900	3037863	1002	1002	1002	1002	0
641	20240112	091800	3037863	1002	1001	1002	1001	294
642	20240112	091700	2743568	1001	1001	1001	1001	0
643	20240112	091600	2743568	1001	1001	1001	1001	107
644	20240112	091500	2636461	1002	1002	1002	1002	404
645	20240112	091400	2231653	1003	1003	1003	1003	300
646	20240112	091300	1930753	1003	1003	1003	1003	13
647	20240112	091200	1917714	1003	1003	1003	1003	0
648	20240112	091100	1917714	1003	1002	1003	1002	382
649	20240112	091000	1534638	1003	1003	1003	1003	0
650	20240112	090900	1534638	1003	1003	1003	1003	6
651	20240112	090800	1528620	1003	1002	1003	1002	293
652	20240112	090700	1234863	1002	995	1002	995	406
653	20240112	090600	829239	995	995	996	995	759
654	20240112	090500	74032	997	997	997	997	10
655	20240112	090400	64062	997	997	997	997	1
656	20240112	090300	63065	1001	1001	1001	1001	0
657	20240112	090200	63065	1001	1001	1001	1001	0
658	20240112	090100	63065	1001	1001	1001	1001	50
659	20240112	090000	13015	1003	1001	1003	1001	13