KissMeData/252500/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	205500	49859095	911	911	911	911	1053
3	20240108	205400	49859095	911	911	911	911	0
4	20240108	205300	49859095	911	911	911	911	0
5	20240108	205200	49859095	911	911	911	911	0
6	20240108	205100	49859095	911	911	911	911	0
7	20240108	205000	49859095	911	911	911	911	0
8	20240108	204900	49859095	911	911	911	911	0
9	20240108	204800	49859095	911	911	911	911	0
10	20240108	204700	49859095	911	911	911	911	0
11	20240108	204600	49859095	911	911	911	911	0
12	20240108	204500	49859095	911	911	911	911	0
13	20240108	204400	49859095	911	911	911	911	0
14	20240108	204300	49859095	911	911	911	911	0
15	20240108	204200	49859095	911	911	911	911	0
16	20240108	204100	49859095	911	911	911	911	0
17	20240108	204000	49859095	911	911	911	911	0
18	20240108	203900	49859095	911	911	911	911	0
19	20240108	203800	49859095	911	911	911	911	0
20	20240108	203700	49859095	911	911	911	911	0
21	20240108	203600	49859095	911	911	911	911	0
22	20240108	203500	49859095	911	911	911	911	0
23	20240108	203400	49859095	911	911	911	911	0
24	20240108	203300	49859095	911	911	911	911	0
25	20240108	203200	49859095	911	911	911	911	0
26	20240108	203100	49859095	911	911	911	911	0
27	20240108	203000	49859095	911	911	911	911	0
28	20240108	202900	49859095	911	911	911	911	0
29	20240108	202800	49859095	911	911	911	911	0
30	20240108	202700	49859095	911	911	911	911	0
31	20240108	202600	49859095	911	911	911	911	0
32	20240108	202500	49859095	911	911	911	911	1053
33	20240108	202400	49859095	911	911	911	911	0
34	20240108	202300	49859095	911	911	911	911	0
35	20240108	202200	49859095	911	911	911	911	0
36	20240108	202100	49859095	911	911	911	911	0
37	20240108	202000	49859095	911	911	911	911	0
38	20240108	201900	49859095	911	911	911	911	0
39	20240108	201800	49859095	911	911	911	911	0
40	20240108	201700	49859095	911	911	911	911	0
41	20240108	201600	49859095	911	911	911	911	0
42	20240108	201500	49859095	911	911	911	911	0
43	20240108	201400	49859095	911	911	911	911	0
44	20240108	201300	49859095	911	911	911	911	0
45	20240108	201200	49859095	911	911	911	911	0
46	20240108	201100	49859095	911	911	911	911	0
47	20240108	201000	49859095	911	911	911	911	0
48	20240108	200900	49859095	911	911	911	911	0
49	20240108	200800	49859095	911	911	911	911	0
50	20240108	200700	49859095	911	911	911	911	0
51	20240108	200600	49859095	911	911	911	911	0
52	20240108	200500	49859095	911	911	911	911	0
53	20240108	200400	49859095	911	911	911	911	0
54	20240108	200300	49859095	911	911	911	911	0
55	20240108	200200	49859095	911	911	911	911	0
56	20240108	200100	49859095	911	911	911	911	0
57	20240108	200000	49859095	911	911	911	911	0
58	20240108	195900	49859095	911	911	911	911	0
59	20240108	195800	49859095	911	911	911	911	0
60	20240108	195700	49859095	911	911	911	911	0
61	20240108	195600	49859095	911	911	911	911	0
62	20240108	195500	49859095	911	911	911	911	1053
63	20240108	195400	49859095	911	911	911	911	0
64	20240108	195300	49859095	911	911	911	911	0
65	20240108	195200	49859095	911	911	911	911	0
66	20240108	195100	49859095	911	911	911	911	0
67	20240108	195000	49859095	911	911	911	911	0
68	20240108	194900	49859095	911	911	911	911	0
69	20240108	194800	49859095	911	911	911	911	0
70	20240108	194700	49859095	911	911	911	911	0
71	20240108	194600	49859095	911	911	911	911	0
72	20240108	194500	49859095	911	911	911	911	0
73	20240108	194400	49859095	911	911	911	911	0
74	20240108	194300	49859095	911	911	911	911	0
75	20240108	194200	49859095	911	911	911	911	0
76	20240108	194100	49859095	911	911	911	911	0
77	20240108	194000	49859095	911	911	911	911	0
78	20240108	193900	49859095	911	911	911	911	0
79	20240108	193800	49859095	911	911	911	911	0
80	20240108	193700	49859095	911	911	911	911	0
81	20240108	193600	49859095	911	911	911	911	0
82	20240108	193500	49859095	911	911	911	911	0
83	20240108	193400	49859095	911	911	911	911	0
84	20240108	193300	49859095	911	911	911	911	0
85	20240108	193200	49859095	911	911	911	911	0
86	20240108	193100	49859095	911	911	911	911	0
87	20240108	193000	49859095	911	911	911	911	0
88	20240108	192900	49859095	911	911	911	911	0
89	20240108	192800	49859095	911	911	911	911	0
90	20240108	192700	49859095	911	911	911	911	0
91	20240108	192600	49859095	911	911	911	911	0
92	20240108	192500	49859095	911	911	911	911	1053
93	20240108	192400	49859095	911	911	911	911	0
94	20240108	192300	49859095	911	911	911	911	0
95	20240108	192200	49859095	911	911	911	911	0
96	20240108	192100	49859095	911	911	911	911	0
97	20240108	192000	49859095	911	911	911	911	0
98	20240108	191900	49859095	911	911	911	911	0
99	20240108	191800	49859095	911	911	911	911	0
100	20240108	191700	49859095	911	911	911	911	0
101	20240108	191600	49859095	911	911	911	911	0
102	20240108	191500	49859095	911	911	911	911	0
103	20240108	191400	49859095	911	911	911	911	0
104	20240108	191300	49859095	911	911	911	911	0
105	20240108	191200	49859095	911	911	911	911	0
106	20240108	191100	49859095	911	911	911	911	0
107	20240108	191000	49859095	911	911	911	911	0
108	20240108	190900	49859095	911	911	911	911	0
109	20240108	190800	49859095	911	911	911	911	0
110	20240108	190700	49859095	911	911	911	911	0
111	20240108	190600	49859095	911	911	911	911	0
112	20240108	190500	49859095	911	911	911	911	0
113	20240108	190400	49859095	911	911	911	911	0
114	20240108	190300	49859095	911	911	911	911	0
115	20240108	190200	49859095	911	911	911	911	0
116	20240108	190100	49859095	911	911	911	911	0
117	20240108	190000	49859095	911	911	911	911	0
118	20240108	185900	49859095	911	911	911	911	0
119	20240108	185800	49859095	911	911	911	911	0
120	20240108	185700	49859095	911	911	911	911	0
121	20240108	185600	49859095	911	911	911	911	0
122	20240108	185500	49859095	911	911	911	911	1053
123	20240108	185400	49859095	911	911	911	911	0
124	20240108	185300	49859095	911	911	911	911	0
125	20240108	185200	49859095	911	911	911	911	0
126	20240108	185100	49859095	911	911	911	911	0
127	20240108	185000	49859095	911	911	911	911	0
128	20240108	184900	49859095	911	911	911	911	0
129	20240108	184800	49859095	911	911	911	911	0
130	20240108	184700	49859095	911	911	911	911	0
131	20240108	184600	49859095	911	911	911	911	0
132	20240108	184500	49859095	911	911	911	911	0
133	20240108	184400	49859095	911	911	911	911	0
134	20240108	184300	49859095	911	911	911	911	0
135	20240108	184200	49859095	911	911	911	911	0
136	20240108	184100	49859095	911	911	911	911	0
137	20240108	184000	49859095	911	911	911	911	0
138	20240108	183900	49859095	911	911	911	911	0
139	20240108	183800	49859095	911	911	911	911	0
140	20240108	183700	49859095	911	911	911	911	0
141	20240108	183600	49859095	911	911	911	911	0
142	20240108	183500	49859095	911	911	911	911	0
143	20240108	183400	49859095	911	911	911	911	0
144	20240108	183300	49859095	911	911	911	911	0
145	20240108	183200	49859095	911	911	911	911	0
146	20240108	183100	49859095	911	911	911	911	0
147	20240108	183000	49859095	911	911	911	911	0
148	20240108	182900	49859095	911	911	911	911	0
149	20240108	182800	49859095	911	911	911	911	0
150	20240108	182700	49859095	911	911	911	911	0
151	20240108	182600	49859095	911	911	911	911	0
152	20240108	182500	49859095	911	911	911	911	1053
153	20240108	182400	49859095	911	911	911	911	0
154	20240108	182300	49859095	911	911	911	911	0
155	20240108	182200	49859095	911	911	911	911	0
156	20240108	182100	49859095	911	911	911	911	0
157	20240108	182000	49859095	911	911	911	911	0
158	20240108	181900	49859095	911	911	911	911	0
159	20240108	181800	49859095	911	911	911	911	0
160	20240108	181700	49859095	911	911	911	911	0
161	20240108	181600	49859095	911	911	911	911	0
162	20240108	181500	49859095	911	911	911	911	0
163	20240108	181400	49859095	911	911	911	911	0
164	20240108	181300	49859095	911	911	911	911	0
165	20240108	181200	49859095	911	911	911	911	0
166	20240108	181100	49859095	911	911	911	911	0
167	20240108	181000	49859095	911	911	911	911	0
168	20240108	180900	49859095	911	911	911	911	0
169	20240108	180800	49859095	911	911	911	911	0
170	20240108	180700	49859095	911	911	911	911	0
171	20240108	180600	49859095	911	911	911	911	0
172	20240108	180500	49859095	911	911	911	911	0
173	20240108	180400	49859095	911	911	911	911	0
174	20240108	180300	49859095	911	911	911	911	0
175	20240108	180200	49859095	911	911	911	911	0
176	20240108	180100	49859095	911	911	911	911	0
177	20240108	180000	49859095	911	911	911	911	0
178	20240108	175900	49859095	911	911	911	911	0
179	20240108	175800	49859095	911	911	911	911	0
180	20240108	175700	49859095	911	911	911	911	0
181	20240108	175600	49859095	911	911	911	911	0
182	20240108	175500	49859095	911	911	911	911	1053
183	20240108	175400	49859095	911	911	911	911	0
184	20240108	175300	49859095	911	911	911	911	0
185	20240108	175200	49859095	911	911	911	911	0
186	20240108	175100	49859095	911	911	911	911	0
187	20240108	175000	49859095	911	911	911	911	0
188	20240108	174900	49859095	911	911	911	911	0
189	20240108	174800	49859095	911	911	911	911	0
190	20240108	174700	49859095	911	911	911	911	0
191	20240108	174600	49859095	911	911	911	911	0
192	20240108	174500	49859095	911	911	911	911	0
193	20240108	174400	49859095	911	911	911	911	0
194	20240108	174300	49859095	911	911	911	911	0
195	20240108	174200	49859095	911	911	911	911	0
196	20240108	174100	49859095	911	911	911	911	0
197	20240108	174000	49859095	911	911	911	911	0
198	20240108	173900	49859095	911	911	911	911	0
199	20240108	173800	49859095	911	911	911	911	0
200	20240108	173700	49859095	911	911	911	911	0
201	20240108	173600	49859095	911	911	911	911	0
202	20240108	173500	49859095	911	911	911	911	0
203	20240108	173400	49859095	911	911	911	911	0
204	20240108	173300	49859095	911	911	911	911	0
205	20240108	173200	49859095	911	911	911	911	0
206	20240108	173100	49859095	911	911	911	911	0
207	20240108	173000	49859095	911	911	911	911	0
208	20240108	172900	49859095	911	911	911	911	0
209	20240108	172800	49859095	911	911	911	911	0
210	20240108	172700	49859095	911	911	911	911	0
211	20240108	172600	49859095	911	911	911	911	0
212	20240108	172500	49859095	911	911	911	911	1053
213	20240108	172400	49859095	911	911	911	911	0
214	20240108	172300	49859095	911	911	911	911	0
215	20240108	172200	49859095	911	911	911	911	0
216	20240108	172100	49859095	911	911	911	911	0
217	20240108	172000	49859095	911	911	911	911	0
218	20240108	171900	49859095	911	911	911	911	0
219	20240108	171800	49859095	911	911	911	911	0
220	20240108	171700	49859095	911	911	911	911	0
221	20240108	171600	49859095	911	911	911	911	0
222	20240108	171500	49859095	911	911	911	911	0
223	20240108	171400	49859095	911	911	911	911	0
224	20240108	171300	49859095	911	911	911	911	0
225	20240108	171200	49859095	911	911	911	911	0
226	20240108	171100	49859095	911	911	911	911	0
227	20240108	171000	49859095	911	911	911	911	0
228	20240108	170900	49859095	911	911	911	911	0
229	20240108	170800	49859095	911	911	911	911	0
230	20240108	170700	49859095	911	911	911	911	0
231	20240108	170600	49859095	911	911	911	911	0
232	20240108	170500	49859095	911	911	911	911	0
233	20240108	170400	49859095	911	911	911	911	0
234	20240108	170300	49859095	911	911	911	911	0
235	20240108	170200	49859095	911	911	911	911	0
236	20240108	170100	49859095	911	911	911	911	0
237	20240108	170000	49859095	911	911	911	911	0
238	20240108	165900	49859095	911	911	911	911	0
239	20240108	165800	49859095	911	911	911	911	0
240	20240108	165700	49859095	911	911	911	911	0
241	20240108	165600	49859095	911	911	911	911	0
242	20240108	165500	49859095	911	911	911	911	1053
243	20240108	165400	49859095	911	911	911	911	0
244	20240108	165300	49859095	911	911	911	911	0
245	20240108	165200	49859095	911	911	911	911	0
246	20240108	165100	49859095	911	911	911	911	0
247	20240108	165000	49859095	911	911	911	911	0
248	20240108	164900	49859095	911	911	911	911	0
249	20240108	164800	49859095	911	911	911	911	0
250	20240108	164700	49859095	911	911	911	911	0
251	20240108	164600	49859095	911	911	911	911	0
252	20240108	164500	49859095	911	911	911	911	0
253	20240108	164400	49859095	911	911	911	911	0
254	20240108	164300	49859095	911	911	911	911	0
255	20240108	164200	49859095	911	911	911	911	0
256	20240108	164100	49859095	911	911	911	911	0
257	20240108	164000	49859095	911	911	911	911	0
258	20240108	163900	49859095	911	911	911	911	0
259	20240108	163800	49859095	911	911	911	911	0
260	20240108	163700	49859095	911	911	911	911	0
261	20240108	163600	49859095	911	911	911	911	0
262	20240108	163500	49859095	911	911	911	911	0
263	20240108	163400	49859095	911	911	911	911	0
264	20240108	163300	49859095	911	911	911	911	0
265	20240108	163200	49859095	911	911	911	911	0
266	20240108	163100	49859095	911	911	911	911	0
267	20240108	163000	49859095	911	911	911	911	0
268	20240108	162900	49859095	911	911	911	911	0
269	20240108	162800	49859095	911	911	911	911	0
270	20240108	162700	49859095	911	911	911	911	0
271	20240108	162600	49859095	911	911	911	911	0
272	20240108	162500	49859095	911	911	911	911	1053
273	20240108	162400	49859095	911	911	911	911	0
274	20240108	162300	49859095	911	911	911	911	0
275	20240108	162200	49859095	911	911	911	911	0
276	20240108	162100	49859095	911	911	911	911	0
277	20240108	162000	49859095	911	911	911	911	0
278	20240108	161900	49859095	911	911	911	911	0
279	20240108	161800	49859095	911	911	911	911	0
280	20240108	161700	49859095	911	911	911	911	0
281	20240108	161600	49859095	911	911	911	911	0
282	20240108	161500	49859095	911	911	911	911	0
283	20240108	161400	49859095	911	911	911	911	0
284	20240108	161300	49859095	911	911	911	911	0
285	20240108	161200	49859095	911	911	911	911	0
286	20240108	161100	49859095	911	911	911	911	0
287	20240108	161000	49859095	911	911	911	911	0
288	20240108	160900	49859095	911	911	911	911	0
289	20240108	160800	49859095	911	911	911	911	0
290	20240108	160700	49859095	911	911	911	911	0
291	20240108	160600	49859095	911	911	911	911	0
292	20240108	160500	49859095	911	911	911	911	0
293	20240108	160400	49859095	911	911	911	911	0
294	20240108	160300	49859095	911	911	911	911	0
295	20240108	160200	49859095	911	911	911	911	0
296	20240108	160100	49859095	911	911	911	911	0
297	20240108	160000	49859095	911	911	911	911	0
298	20240108	155900	49859095	911	911	911	911	0
299	20240108	155800	49859095	911	911	911	911	0
300	20240108	155700	49859095	911	911	911	911	0
301	20240108	155600	49859095	911	911	911	911	0
302	20240108	155500	49859095	911	911	911	911	1053
303	20240108	155400	49859095	911	911	911	911	0
304	20240108	155300	49859095	911	911	911	911	0
305	20240108	155200	49859095	911	911	911	911	0
306	20240108	155100	49859095	911	911	911	911	0
307	20240108	155000	49859095	911	911	911	911	0
308	20240108	154900	49859095	911	911	911	911	0
309	20240108	154800	49859095	911	911	911	911	0
310	20240108	154700	49859095	911	911	911	911	0
311	20240108	154600	49859095	911	911	911	911	0
312	20240108	154500	49859095	911	911	911	911	0
313	20240108	154400	49859095	911	911	911	911	0
314	20240108	154300	49859095	911	911	911	911	0
315	20240108	154200	49859095	911	911	911	911	0
316	20240108	154100	49859095	911	911	911	911	0
317	20240108	154000	49859095	911	911	911	911	0
318	20240108	153900	49859095	911	911	911	911	0
319	20240108	153800	49859095	911	911	911	911	0
320	20240108	153700	49859095	911	911	911	911	0
321	20240108	153600	49859095	911	911	911	911	0
322	20240108	153500	49859095	911	911	911	911	0
323	20240108	153400	49859095	911	911	911	911	0
324	20240108	153300	49859095	911	911	911	911	0
325	20240108	153200	49859095	911	911	911	911	0
326	20240108	153100	49859095	911	911	911	911	0
327	20240108	153000	49859095	911	911	911	911	1053
328	20240108	152900	48899812	912	912	912	912	0
329	20240108	152800	48899812	912	912	912	912	0
330	20240108	152700	48899812	912	912	912	912	0
331	20240108	152600	48899812	912	912	912	912	0
332	20240108	152500	48899812	912	912	912	912	0
333	20240108	152400	48899812	912	912	912	912	0
334	20240108	152300	48899812	912	912	912	912	0
335	20240108	152200	48899812	912	912	912	912	0
336	20240108	152100	48899812	912	912	912	912	0
337	20240108	152000	48899812	912	912	912	912	0
338	20240108	151900	48899812	912	912	912	912	1512
339	20240108	151800	47520868	911	911	911	911	0
340	20240108	151700	47520868	911	912	914	911	6171
341	20240108	151600	41892817	913	913	913	913	97
342	20240108	151500	41804256	913	913	913	913	3
343	20240108	151400	41801517	912	912	912	912	1650
344	20240108	151300	40296717	913	913	913	913	0
345	20240108	151200	40296717	913	913	913	913	0
346	20240108	151100	40296717	913	913	913	913	529
347	20240108	151000	39813740	913	913	913	913	1000
348	20240108	150900	38900740	913	913	913	913	5310
349	20240108	150800	34052710	913	913	913	913	500
350	20240108	150700	33596210	913	913	913	913	0
351	20240108	150600	33596210	913	913	913	913	0
352	20240108	150500	33596210	913	913	913	913	2
353	20240108	150400	33594384	913	913	913	913	22
354	20240108	150300	33574298	913	913	913	913	200
355	20240108	150200	33391698	913	913	913	912	1613
356	20240108	150100	31920030	913	913	913	913	2289
357	20240108	150000	29830173	913	913	913	913	947
358	20240108	145900	28965562	913	913	913	913	54
359	20240108	145800	28916260	913	913	913	913	2229
360	20240108	145700	26881183	913	913	913	913	0
361	20240108	145600	26881183	913	913	913	913	10
362	20240108	145500	26872053	913	913	913	913	101
363	20240108	145400	26779840	913	913	913	913	0
364	20240108	145300	26779840	913	913	913	913	0
365	20240108	145200	26779840	913	913	913	913	531
366	20240108	145100	26295037	914	914	914	914	0
367	20240108	145000	26295037	914	914	914	914	0
368	20240108	144900	26295037	914	914	914	914	0
369	20240108	144800	26295037	914	914	914	914	0
370	20240108	144700	26295037	914	914	914	914	0
371	20240108	144600	26295037	914	914	914	914	100
372	20240108	144500	26203637	914	914	914	914	0
373	20240108	144400	26203637	914	914	914	914	0
374	20240108	144300	26203637	914	914	914	914	0
375	20240108	144200	26203637	914	914	914	914	0
376	20240108	144100	26203637	914	914	914	914	0
377	20240108	144000	26203637	914	914	914	914	6
378	20240108	143900	26198153	913	913	913	913	1
379	20240108	143800	26197240	914	914	914	914	0
380	20240108	143700	26197240	914	914	914	914	0
381	20240108	143600	26197240	914	914	914	914	0
382	20240108	143500	26197240	914	914	914	914	1
383	20240108	143400	26196326	913	913	913	913	0
384	20240108	143300	26196326	913	913	913	913	38
385	20240108	143200	26161632	913	912	913	912	2
386	20240108	143100	26159807	913	913	913	913	21
387	20240108	143000	26140634	914	914	914	914	0
388	20240108	142900	26140634	914	914	914	914	1
389	20240108	142800	26139720	914	914	914	914	0
390	20240108	142700	26139720	914	914	914	914	0
391	20240108	142600	26139720	914	914	914	914	0
392	20240108	142500	26139720	914	914	914	914	0
393	20240108	142400	26139720	914	914	914	914	0
394	20240108	142300	26139720	914	914	914	914	0
395	20240108	142200	26139720	914	914	914	914	0
396	20240108	142100	26139720	914	914	914	914	0
397	20240108	142000	26139720	914	914	914	914	6
398	20240108	141900	26134236	914	914	914	914	0
399	20240108	141800	26134236	914	914	914	914	0
400	20240108	141700	26134236	914	914	914	914	0
401	20240108	141600	26134236	914	914	914	914	0
402	20240108	141500	26134236	914	914	914	914	0
403	20240108	141400	26134236	914	914	914	914	0
404	20240108	141300	26134236	914	914	914	914	0
405	20240108	141200	26134236	914	913	914	913	438
406	20240108	141100	25733905	913	913	913	913	0
407	20240108	141000	25733905	913	913	913	913	0
408	20240108	140900	25733905	913	913	913	913	0
409	20240108	140800	25733905	913	913	913	913	0
410	20240108	140700	25733905	913	913	913	913	0
411	20240108	140600	25733905	913	913	913	913	0
412	20240108	140500	25733905	913	913	913	913	0
413	20240108	140400	25733905	913	913	913	913	0
414	20240108	140300	25733905	913	913	913	913	379
415	20240108	140200	25387878	913	913	913	913	89
416	20240108	140100	25306621	914	914	914	914	0
417	20240108	140000	25306621	914	914	914	914	6
418	20240108	135900	25301137	913	913	913	913	0
419	20240108	135800	25301137	913	913	913	913	0
420	20240108	135700	25301137	913	913	913	913	0
421	20240108	135600	25301137	913	913	913	913	0
422	20240108	135500	25301137	913	913	913	913	0
423	20240108	135400	25301137	913	913	913	913	0
424	20240108	135300	25301137	913	913	913	913	200
425	20240108	135200	25118537	913	913	913	913	111
426	20240108	135100	25017194	913	913	913	913	222
427	20240108	135000	24814508	913	913	913	913	0
428	20240108	134900	24814508	913	913	913	913	0
429	20240108	134800	24814508	913	913	913	913	0
430	20240108	134700	24814508	913	913	913	913	593
431	20240108	134600	24273099	914	914	914	914	0
432	20240108	134500	24273099	914	914	914	914	5
433	20240108	134400	24268529	914	914	914	914	0
434	20240108	134300	24268529	914	914	914	914	0
435	20240108	134200	24268529	914	914	914	914	0
436	20240108	134100	24268529	914	914	914	914	160
437	20240108	134000	24122289	914	914	914	914	7
438	20240108	133900	24115891	914	914	914	914	2
439	20240108	133800	24114063	914	914	914	914	6
440	20240108	133700	24108579	914	914	914	914	0
441	20240108	133600	24108579	914	914	914	914	0
442	20240108	133500	24108579	914	914	914	914	0
443	20240108	133400	24108579	914	914	914	914	0
444	20240108	133300	24108579	914	914	914	914	0
445	20240108	133200	24108579	914	914	914	914	0
446	20240108	133100	24108579	914	914	914	914	0
447	20240108	133000	24108579	914	914	914	914	0
448	20240108	132900	24108579	914	914	914	914	0
449	20240108	132800	24108579	914	914	914	914	10
450	20240108	132700	24099439	913	913	913	913	1000
451	20240108	132600	23186439	914	914	914	914	0
452	20240108	132500	23186439	914	914	914	914	219
453	20240108	132400	22986273	914	914	914	914	0
454	20240108	132300	22986273	914	914	914	914	140
455	20240108	132200	22858313	915	915	915	915	0
456	20240108	132100	22858313	915	915	915	915	0
457	20240108	132000	22858313	915	915	915	915	6
458	20240108	131900	22852823	914	914	914	914	0
459	20240108	131800	22852823	914	914	914	914	0
460	20240108	131700	22852823	914	914	914	914	50
461	20240108	131600	22807123	914	914	914	914	54
462	20240108	131500	22757767	914	914	914	914	1000
463	20240108	131400	21843767	914	914	914	914	0
464	20240108	131300	21843767	914	914	914	914	0
465	20240108	131200	21843767	914	914	914	914	0
466	20240108	131100	21843767	914	914	914	914	0
467	20240108	131000	21843767	914	914	914	914	328
468	20240108	130900	21543975	914	914	914	914	1
469	20240108	130800	21543061	913	913	913	913	1955
470	20240108	130700	19758146	914	914	914	914	0
471	20240108	130600	19758146	914	914	914	914	1
472	20240108	130500	19757232	914	914	914	914	0
473	20240108	130400	19757232	914	914	914	914	747
474	20240108	130300	19074474	914	914	914	914	290
475	20240108	130200	18809414	914	914	914	914	36
476	20240108	130100	18776510	914	914	914	914	164
477	20240108	130000	18626614	914	914	914	914	6
478	20240108	125900	18621130	914	914	914	914	1678
479	20240108	125800	17087438	915	915	915	915	0
480	20240108	125700	17087438	915	915	915	915	0
481	20240108	125600	17087438	915	915	915	915	0
482	20240108	125500	17087438	915	915	915	915	0
483	20240108	125400	17087438	915	915	915	915	0
484	20240108	125300	17087438	915	915	915	915	0
485	20240108	125200	17087438	915	915	915	915	1
486	20240108	125100	17086523	913	913	913	913	0
487	20240108	125000	17086523	913	913	913	913	0
488	20240108	124900	17086523	913	913	913	913	0
489	20240108	124800	17086523	913	913	913	913	200
490	20240108	124700	16903923	915	915	915	915	0
491	20240108	124600	16903923	915	915	915	915	1
492	20240108	124500	16903008	914	914	914	914	949
493	20240108	124400	16035622	916	916	916	916	3
494	20240108	124300	16032874	916	916	916	916	50
495	20240108	124200	15987074	916	916	916	916	24
496	20240108	124100	15965090	915	915	915	915	10
497	20240108	124000	15955940	916	916	916	916	6
498	20240108	123900	15950444	916	916	916	916	0
499	20240108	123800	15950444	916	916	916	916	0
500	20240108	123700	15950444	916	916	916	916	0
501	20240108	123600	15950444	916	916	916	916	0
502	20240108	123500	15950444	916	916	916	916	0
503	20240108	123400	15950444	916	916	916	916	0
504	20240108	123300	15950444	916	916	916	916	0
505	20240108	123200	15950444	916	916	916	916	0
506	20240108	123100	15950444	916	915	916	915	329
507	20240108	123000	15649407	915	915	915	915	0
508	20240108	122900	15649407	915	915	915	915	0
509	20240108	122800	15649407	915	915	915	915	0
510	20240108	122700	15649407	915	915	915	915	0
511	20240108	122600	15649407	915	915	915	915	30
512	20240108	122500	15621957	915	915	915	915	0
513	20240108	122400	15621957	915	915	915	915	0
514	20240108	122300	15621957	915	915	915	915	0
515	20240108	122200	15621957	915	915	915	915	0
516	20240108	122100	15621957	915	915	915	915	0
517	20240108	122000	15621957	915	915	915	915	306
518	20240108	121900	15341967	915	915	915	915	32
519	20240108	121800	15312687	915	915	915	915	0
520	20240108	121700	15312687	915	915	915	915	0
521	20240108	121600	15312687	915	915	915	915	1
522	20240108	121500	15311772	916	916	916	916	0
523	20240108	121400	15311772	916	916	916	916	0
524	20240108	121300	15311772	916	916	916	916	0
525	20240108	121200	15311772	916	916	916	916	0
526	20240108	121100	15311772	916	916	916	916	100
527	20240108	121000	15220172	916	915	916	915	291
528	20240108	120900	14953897	917	917	917	917	0
529	20240108	120800	14953897	917	917	917	917	0
530	20240108	120700	14953897	917	917	917	917	0
531	20240108	120600	14953897	917	916	917	916	54
532	20240108	120500	14904431	915	915	915	915	60
533	20240108	120400	14849531	915	915	915	915	0
534	20240108	120300	14849531	915	915	915	915	0
535	20240108	120200	14849531	915	915	915	915	0
536	20240108	120100	14849531	915	915	915	915	0
537	20240108	120000	14849531	915	917	917	915	177
538	20240108	115900	14687511	916	916	916	916	0
539	20240108	115800	14687511	916	916	916	916	0
540	20240108	115700	14687511	916	916	916	916	0
541	20240108	115600	14687511	916	916	916	916	0
542	20240108	115500	14687511	916	917	917	916	7
543	20240108	115400	14681094	917	917	917	917	0
544	20240108	115300	14681094	917	917	917	917	0
545	20240108	115200	14681094	917	917	917	917	0
546	20240108	115100	14681094	917	917	917	917	25
547	20240108	115000	14658169	915	915	915	915	0
548	20240108	114900	14658169	915	915	915	915	0
549	20240108	114800	14658169	915	915	915	915	0
550	20240108	114700	14658169	915	915	915	915	0
551	20240108	114600	14658169	915	915	915	915	0
552	20240108	114500	14658169	915	916	916	915	3000
553	20240108	114400	11912361	916	916	916	916	100
554	20240108	114300	11820761	916	916	916	916	480
555	20240108	114200	11381081	917	917	917	917	0
556	20240108	114100	11381081	917	917	917	917	0
557	20240108	114000	11381081	917	917	917	917	6
558	20240108	113900	11375579	917	917	917	917	0
559	20240108	113800	11375579	917	917	917	917	0
560	20240108	113700	11375579	917	917	917	917	0
561	20240108	113600	11375579	917	917	917	917	26
562	20240108	113500	11351737	917	917	917	917	0
563	20240108	113400	11351737	917	917	917	917	0
564	20240108	113300	11351737	917	917	917	917	0
565	20240108	113200	11351737	917	917	917	917	26
566	20240108	113100	11327895	916	916	916	916	0
567	20240108	113000	11327895	916	916	916	916	55
568	20240108	112900	11277515	917	917	917	917	0
569	20240108	112800	11277515	917	917	917	917	52
570	20240108	112700	11229831	917	917	917	917	0
571	20240108	112600	11229831	917	917	917	917	0
572	20240108	112500	11229831	917	917	917	917	20
573	20240108	112400	11211491	916	916	916	916	0
574	20240108	112300	11211491	916	916	916	916	0
575	20240108	112200	11211491	916	916	916	916	24
576	20240108	112100	11189507	917	917	917	917	0
577	20240108	112000	11189507	917	917	917	917	6
578	20240108	111900	11184005	917	917	917	917	0
579	20240108	111800	11184005	917	917	917	917	0
580	20240108	111700	11184005	917	917	917	917	0
581	20240108	111600	11184005	917	916	917	916	826
582	20240108	111500	10427363	917	917	917	917	98
583	20240108	111400	10337497	917	917	917	917	0
584	20240108	111300	10337497	917	918	918	917	178
585	20240108	111200	10174126	918	918	918	918	1132
586	20240108	111100	9134950	918	918	918	918	0
587	20240108	111000	9134950	918	918	918	918	2
588	20240108	110900	9133114	918	918	918	918	0
589	20240108	110800	9133114	918	918	918	918	8
590	20240108	110700	9125770	918	918	918	918	0
591	20240108	110600	9125770	918	918	918	918	3
592	20240108	110500	9123016	920	920	920	920	0
593	20240108	110400	9123016	920	920	920	920	10
594	20240108	110300	9113816	919	919	919	919	0
595	20240108	110200	9113816	919	919	919	919	3
596	20240108	110100	9111059	920	920	920	920	0
597	20240108	110000	9111059	920	920	920	920	6
598	20240108	105900	9105539	920	920	920	920	0
599	20240108	105800	9105539	920	920	920	920	0
600	20240108	105700	9105539	920	920	920	920	0
601	20240108	105600	9105539	920	920	920	920	25
602	20240108	105500	9082539	920	920	920	920	0
603	20240108	105400	9082539	920	920	920	920	1111
604	20240108	105300	8060419	919	919	919	919	10
605	20240108	105200	8051229	920	920	920	920	0
606	20240108	105100	8051229	920	920	920	920	0
607	20240108	105000	8051229	920	920	920	920	3
608	20240108	104900	8048469	920	920	920	920	0
609	20240108	104800	8048469	920	920	920	920	0
610	20240108	104700	8048469	920	920	920	920	0
611	20240108	104600	8048469	920	920	920	920	0
612	20240108	104500	8048469	920	920	920	920	0
613	20240108	104400	8048469	920	920	920	920	1
614	20240108	104300	8047549	920	920	920	920	0
615	20240108	104200	8047549	920	920	920	920	0
616	20240108	104100	8047549	920	920	920	920	102
617	20240108	104000	7953709	920	920	920	920	52
618	20240108	103900	7905869	916	916	916	916	0
619	20240108	103800	7905869	916	916	916	916	0
620	20240108	103700	7905869	916	916	916	916	1
621	20240108	103600	7904953	917	917	917	917	26
622	20240108	103500	7881111	917	917	917	917	0
623	20240108	103400	7881111	917	917	917	917	0
624	20240108	103300	7881111	917	917	917	917	26
625	20240108	103200	7857269	917	917	917	917	0
626	20240108	103100	7857269	917	917	917	917	0
627	20240108	103000	7857269	917	917	917	917	0
628	20240108	102900	7857269	917	917	917	917	0
629	20240108	102800	7857269	917	917	917	917	0
630	20240108	102700	7857269	917	917	917	917	0
631	20240108	102600	7857269	917	917	917	917	26
632	20240108	102500	7833427	917	917	917	917	0
633	20240108	102400	7833427	917	917	917	917	0
634	20240108	102300	7833427	917	917	917	917	26
635	20240108	102200	7809585	917	917	917	917	0
636	20240108	102100	7809585	917	917	917	917	0
637	20240108	102000	7809585	917	917	917	917	6
638	20240108	101900	7804083	917	917	917	917	0
639	20240108	101800	7804083	917	917	917	916	54
640	20240108	101700	7754566	916	916	916	916	0
641	20240108	101600	7754566	916	916	916	916	0
642	20240108	101500	7754566	916	916	916	916	0
643	20240108	101400	7754566	916	916	916	916	0
644	20240108	101300	7754566	916	916	916	916	0
645	20240108	101200	7754566	916	916	916	916	139
646	20240108	101100	7627242	917	917	917	917	0
647	20240108	101000	7627242	917	917	917	917	1001
648	20240108	100900	6709325	917	917	917	917	1
649	20240108	100800	6708408	917	917	917	917	42
650	20240108	100700	6669894	917	917	917	917	24
651	20240108	100600	6647886	917	917	917	917	26
652	20240108	100500	6624044	917	918	918	917	126
653	20240108	100400	6508496	919	921	921	919	607
654	20240108	100300	5949515	920	921	921	920	282
655	20240108	100200	5689975	920	920	920	920	0
656	20240108	100100	5689975	920	920	920	920	26
657	20240108	100000	5666055	921	921	921	921	6
658	20240108	095900	5660529	921	921	921	921	0
659	20240108	095800	5660529	921	921	921	921	0
660	20240108	095700	5660529	921	921	921	921	0
661	20240108	095600	5660529	921	921	921	921	0
662	20240108	095500	5660529	921	921	921	921	0
663	20240108	095400	5660529	921	921	921	921	0
664	20240108	095300	5660529	921	918	921	918	2937
665	20240108	095200	2958576	918	918	918	918	0
666	20240108	095100	2958576	918	918	918	918	25
667	20240108	095000	2935626	918	918	918	918	0
668	20240108	094900	2935626	918	918	918	918	0
669	20240108	094800	2935626	918	918	918	918	0
670	20240108	094700	2935626	918	918	918	918	2
671	20240108	094600	2933790	918	918	918	918	0
672	20240108	094500	2933790	918	918	918	918	0
673	20240108	094400	2933790	918	918	918	918	0
674	20240108	094300	2933790	918	918	918	918	8
675	20240108	094200	2926446	918	915	918	915	12
676	20240108	094100	2915433	915	915	915	915	5
677	20240108	094000	2910858	915	915	915	915	10
678	20240108	093900	2901708	914	914	914	914	0
679	20240108	093800	2901708	914	914	914	914	0
680	20240108	093700	2901708	914	914	914	914	0
681	20240108	093600	2901708	914	914	914	914	0
682	20240108	093500	2901708	914	914	914	914	0
683	20240108	093400	2901708	914	914	914	914	0
684	20240108	093300	2901708	914	914	914	914	29
685	20240108	093200	2875202	918	918	918	918	0
686	20240108	093100	2875202	918	918	918	918	0
687	20240108	093000	2875202	918	918	918	918	0
688	20240108	092900	2875202	918	918	918	918	0
689	20240108	092800	2875202	918	918	918	918	0
690	20240108	092700	2875202	918	918	918	918	0
691	20240108	092600	2875202	918	918	918	918	0
692	20240108	092500	2875202	918	918	918	918	0
693	20240108	092400	2875202	918	918	918	918	0
694	20240108	092300	2875202	918	918	918	918	0
695	20240108	092200	2875202	918	918	918	918	0
696	20240108	092100	2875202	918	918	918	918	199
697	20240108	092000	2692520	922	922	922	922	7
698	20240108	091900	2686066	918	918	918	918	0
699	20240108	091800	2686066	918	919	919	918	894
700	20240108	091700	1864932	923	923	923	923	6
701	20240108	091600	1859394	923	923	923	923	0
702	20240108	091500	1859394	923	923	923	923	0
703	20240108	091400	1859394	923	923	923	923	0
704	20240108	091300	1859394	923	923	923	923	0
705	20240108	091200	1859394	923	921	923	921	15
706	20240108	091100	1845569	919	919	919	919	5
707	20240108	091000	1840974	918	918	918	918	0
708	20240108	090900	1840974	918	918	918	918	507
709	20240108	090800	1375548	918	918	918	918	0
710	20240108	090700	1375548	918	918	918	918	31
711	20240108	090600	1347090	918	914	918	914	72
712	20240108	090500	1281250	914	913	914	913	572
713	20240108	090400	759013	914	913	914	913	23
714	20240108	090300	738009	913	913	913	913	201
715	20240108	090200	554496	912	912	912	912	32
716	20240108	090100	525312	912	912	912	912	11
717	20240108	090000	515280	912	912	912	912	565