KissMeData/041590/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	192600	388510328	990	990	990	990	27905
3	20240108	192500	388510328	990	990	990	990	0
4	20240108	192400	388510328	990	990	990	990	0
5	20240108	192300	388510328	990	990	990	990	0
6	20240108	192200	388510328	990	990	990	990	0
7	20240108	192100	388510328	990	990	990	990	0
8	20240108	192000	388510328	990	990	990	990	0
9	20240108	191900	388510328	990	990	990	990	0
10	20240108	191800	388510328	990	990	990	990	0
11	20240108	191700	388510328	990	990	990	990	0
12	20240108	191600	388510328	990	990	990	990	0
13	20240108	191500	388510328	990	990	990	990	0
14	20240108	191400	388510328	990	990	990	990	0
15	20240108	191300	388510328	990	990	990	990	0
16	20240108	191200	388510328	990	990	990	990	0
17	20240108	191100	388510328	990	990	990	990	0
18	20240108	191000	388510328	990	990	990	990	0
19	20240108	190900	388510328	990	990	990	990	0
20	20240108	190800	388510328	990	990	990	990	0
21	20240108	190700	388510328	990	990	990	990	0
22	20240108	190600	388510328	990	990	990	990	0
23	20240108	190500	388510328	990	990	990	990	0
24	20240108	190400	388510328	990	990	990	990	0
25	20240108	190300	388510328	990	990	990	990	0
26	20240108	190200	388510328	990	990	990	990	0
27	20240108	190100	388510328	990	990	990	990	0
28	20240108	190000	388510328	990	990	990	990	0
29	20240108	185900	388510328	990	990	990	990	0
30	20240108	185800	388510328	990	990	990	990	0
31	20240108	185700	388510328	990	990	990	990	0
32	20240108	185600	388510328	990	990	990	990	27905
33	20240108	185500	388510328	990	990	990	990	0
34	20240108	185400	388510328	990	990	990	990	0
35	20240108	185300	388510328	990	990	990	990	0
36	20240108	185200	388510328	990	990	990	990	0
37	20240108	185100	388510328	990	990	990	990	0
38	20240108	185000	388510328	990	990	990	990	0
39	20240108	184900	388510328	990	990	990	990	0
40	20240108	184800	388510328	990	990	990	990	0
41	20240108	184700	388510328	990	990	990	990	0
42	20240108	184600	388510328	990	990	990	990	0
43	20240108	184500	388510328	990	990	990	990	0
44	20240108	184400	388510328	990	990	990	990	0
45	20240108	184300	388510328	990	990	990	990	0
46	20240108	184200	388510328	990	990	990	990	0
47	20240108	184100	388510328	990	990	990	990	0
48	20240108	184000	388510328	990	990	990	990	0
49	20240108	183900	388510328	990	990	990	990	0
50	20240108	183800	388510328	990	990	990	990	0
51	20240108	183700	388510328	990	990	990	990	0
52	20240108	183600	388510328	990	990	990	990	0
53	20240108	183500	388510328	990	990	990	990	0
54	20240108	183400	388510328	990	990	990	990	0
55	20240108	183300	388510328	990	990	990	990	0
56	20240108	183200	388510328	990	990	990	990	0
57	20240108	183100	388510328	990	990	990	990	0
58	20240108	183000	388510328	990	990	990	990	0
59	20240108	182900	388510328	990	990	990	990	0
60	20240108	182800	388510328	990	990	990	990	0
61	20240108	182700	388510328	990	990	990	990	0
62	20240108	182600	388510328	990	990	990	990	27905
63	20240108	182500	388510328	990	990	990	990	0
64	20240108	182400	388510328	990	990	990	990	0
65	20240108	182300	388510328	990	990	990	990	0
66	20240108	182200	388510328	990	990	990	990	0
67	20240108	182100	388510328	990	990	990	990	0
68	20240108	182000	388510328	990	990	990	990	0
69	20240108	181900	388510328	990	990	990	990	0
70	20240108	181800	388510328	990	990	990	990	0
71	20240108	181700	388510328	990	990	990	990	0
72	20240108	181600	388510328	990	990	990	990	0
73	20240108	181500	388510328	990	990	990	990	0
74	20240108	181400	388510328	990	990	990	990	0
75	20240108	181300	388510328	990	990	990	990	0
76	20240108	181200	388510328	990	990	990	990	0
77	20240108	181100	388510328	990	990	990	990	0
78	20240108	181000	388510328	990	990	990	990	0
79	20240108	180900	388510328	990	990	990	990	0
80	20240108	180800	388510328	990	990	990	990	0
81	20240108	180700	388510328	990	990	990	990	0
82	20240108	180600	388510328	990	990	990	990	0
83	20240108	180500	388510328	990	990	990	990	0
84	20240108	180400	388510328	990	990	990	990	0
85	20240108	180300	388510328	990	990	990	990	0
86	20240108	180200	388510328	990	990	990	990	0
87	20240108	180100	388510328	990	990	990	990	0
88	20240108	180000	388510328	990	990	990	990	0
89	20240108	175900	388510328	990	990	990	990	0
90	20240108	175800	388510328	990	990	990	990	0
91	20240108	175700	388510328	990	990	990	990	0
92	20240108	175600	388510328	990	990	990	990	27905
93	20240108	175500	388510328	990	990	990	990	0
94	20240108	175400	388510328	990	990	990	990	0
95	20240108	175300	388510328	990	990	990	990	0
96	20240108	175200	388510328	990	990	990	990	0
97	20240108	175100	388510328	990	990	990	990	0
98	20240108	175000	388510328	990	990	990	990	0
99	20240108	174900	388510328	990	990	990	990	0
100	20240108	174800	388510328	990	990	990	990	0
101	20240108	174700	388510328	990	990	990	990	0
102	20240108	174600	388510328	990	990	990	990	0
103	20240108	174500	388510328	990	990	990	990	0
104	20240108	174400	388510328	990	990	990	990	0
105	20240108	174300	388510328	990	990	990	990	0
106	20240108	174200	388510328	990	990	990	990	0
107	20240108	174100	388510328	990	990	990	990	0
108	20240108	174000	388510328	990	990	990	990	0
109	20240108	173900	388510328	990	990	990	990	0
110	20240108	173800	388510328	990	990	990	990	0
111	20240108	173700	388510328	990	990	990	990	0
112	20240108	173600	388510328	990	990	990	990	0
113	20240108	173500	388510328	990	990	990	990	0
114	20240108	173400	388510328	990	990	990	990	0
115	20240108	173300	388510328	990	990	990	990	0
116	20240108	173200	388510328	990	990	990	990	0
117	20240108	173100	388510328	990	990	990	990	0
118	20240108	173000	388510328	990	990	990	990	0
119	20240108	172900	388510328	990	990	990	990	0
120	20240108	172800	388510328	990	990	990	990	0
121	20240108	172700	388510328	990	990	990	990	0
122	20240108	172600	388510328	990	990	990	990	27905
123	20240108	172500	388510328	990	990	990	990	0
124	20240108	172400	388510328	990	990	990	990	0
125	20240108	172300	388510328	990	990	990	990	0
126	20240108	172200	388510328	990	990	990	990	0
127	20240108	172100	388510328	990	990	990	990	0
128	20240108	172000	388510328	990	990	990	990	0
129	20240108	171900	388510328	990	990	990	990	0
130	20240108	171800	388510328	990	990	990	990	0
131	20240108	171700	388510328	990	990	990	990	0
132	20240108	171600	388510328	990	990	990	990	0
133	20240108	171500	388510328	990	990	990	990	0
134	20240108	171400	388510328	990	990	990	990	0
135	20240108	171300	388510328	990	990	990	990	0
136	20240108	171200	388510328	990	990	990	990	0
137	20240108	171100	388510328	990	990	990	990	0
138	20240108	171000	388510328	990	990	990	990	0
139	20240108	170900	388510328	990	990	990	990	0
140	20240108	170800	388510328	990	990	990	990	0
141	20240108	170700	388510328	990	990	990	990	0
142	20240108	170600	388510328	990	990	990	990	0
143	20240108	170500	388510328	990	990	990	990	0
144	20240108	170400	388510328	990	990	990	990	0
145	20240108	170300	388510328	990	990	990	990	0
146	20240108	170200	388510328	990	990	990	990	0
147	20240108	170100	388510328	990	990	990	990	0
148	20240108	170000	388510328	990	990	990	990	0
149	20240108	165900	388510328	990	990	990	990	0
150	20240108	165800	388510328	990	990	990	990	0
151	20240108	165700	388510328	990	990	990	990	0
152	20240108	165600	388510328	990	990	990	990	27905
153	20240108	165500	388510328	990	990	990	990	0
154	20240108	165400	388510328	990	990	990	990	0
155	20240108	165300	388510328	990	990	990	990	0
156	20240108	165200	388510328	990	990	990	990	0
157	20240108	165100	388510328	990	990	990	990	0
158	20240108	165000	388510328	990	990	990	990	0
159	20240108	164900	388510328	990	990	990	990	0
160	20240108	164800	388510328	990	990	990	990	0
161	20240108	164700	388510328	990	990	990	990	0
162	20240108	164600	388510328	990	990	990	990	0
163	20240108	164500	388510328	990	990	990	990	0
164	20240108	164400	388510328	990	990	990	990	0
165	20240108	164300	388510328	990	990	990	990	0
166	20240108	164200	388510328	990	990	990	990	0
167	20240108	164100	388510328	990	990	990	990	0
168	20240108	164000	388510328	990	990	990	990	0
169	20240108	163900	388510328	990	990	990	990	0
170	20240108	163800	388510328	990	990	990	990	0
171	20240108	163700	388510328	990	990	990	990	0
172	20240108	163600	388510328	990	990	990	990	0
173	20240108	163500	388510328	990	990	990	990	0
174	20240108	163400	388510328	990	990	990	990	0
175	20240108	163300	388510328	990	990	990	990	0
176	20240108	163200	388510328	990	990	990	990	0
177	20240108	163100	388510328	990	990	990	990	0
178	20240108	163000	388510328	990	990	990	990	0
179	20240108	162900	388510328	990	990	990	990	0
180	20240108	162800	388510328	990	990	990	990	0
181	20240108	162700	388510328	990	990	990	990	0
182	20240108	162600	388510328	990	990	990	990	27905
183	20240108	162500	388510328	990	990	990	990	0
184	20240108	162400	388510328	990	990	990	990	0
185	20240108	162300	388510328	990	990	990	990	0
186	20240108	162200	388510328	990	990	990	990	0
187	20240108	162100	388510328	990	990	990	990	0
188	20240108	162000	388510328	990	990	990	990	0
189	20240108	161900	388510328	990	990	990	990	0
190	20240108	161800	388510328	990	990	990	990	0
191	20240108	161700	388510328	990	990	990	990	0
192	20240108	161600	388510328	990	990	990	990	0
193	20240108	161500	388510328	990	990	990	990	0
194	20240108	161400	388510328	990	990	990	990	0
195	20240108	161300	388510328	990	990	990	990	0
196	20240108	161200	388510328	990	990	990	990	0
197	20240108	161100	388510328	990	990	990	990	0
198	20240108	161000	388510328	990	990	990	990	0
199	20240108	160900	388510328	990	990	990	990	0
200	20240108	160800	388510328	990	990	990	990	0
201	20240108	160700	388510328	990	990	990	990	0
202	20240108	160600	388510328	990	990	990	990	0
203	20240108	160500	388510328	990	990	990	990	0
204	20240108	160400	388510328	990	990	990	990	0
205	20240108	160300	388510328	990	990	990	990	0
206	20240108	160200	388510328	990	990	990	990	0
207	20240108	160100	388510328	990	990	990	990	0
208	20240108	160000	388510328	990	990	990	990	0
209	20240108	155900	388510328	990	990	990	990	0
210	20240108	155800	388510328	990	990	990	990	0
211	20240108	155700	388510328	990	990	990	990	0
212	20240108	155600	388510328	990	990	990	990	27905
213	20240108	155500	388510328	990	990	990	990	0
214	20240108	155400	388510328	990	990	990	990	0
215	20240108	155300	388510328	990	990	990	990	0
216	20240108	155200	388510328	990	990	990	990	0
217	20240108	155100	388510328	990	990	990	990	0
218	20240108	155000	388510328	990	990	990	990	0
219	20240108	154900	388510328	990	990	990	990	0
220	20240108	154800	388510328	990	990	990	990	0
221	20240108	154700	388510328	990	990	990	990	0
222	20240108	154600	388510328	990	990	990	990	0
223	20240108	154500	388510328	990	990	990	990	0
224	20240108	154400	388510328	990	990	990	990	0
225	20240108	154300	388510328	990	990	990	990	0
226	20240108	154200	388510328	990	990	990	990	0
227	20240108	154100	388510328	990	990	990	990	0
228	20240108	154000	388510328	990	990	990	990	0
229	20240108	153900	388510328	990	990	990	990	0
230	20240108	153800	388510328	990	990	990	990	0
231	20240108	153700	388510328	990	990	990	990	0
232	20240108	153600	388510328	990	990	990	990	0
233	20240108	153500	388510328	990	990	990	990	0
234	20240108	153400	388510328	990	990	990	990	0
235	20240108	153300	388510328	990	990	990	990	0
236	20240108	153200	388510328	990	990	990	990	0
237	20240108	153100	388510328	990	990	990	990	0
238	20240108	153000	388510328	990	990	990	990	27905
239	20240108	152900	360884378	988	988	988	988	0
240	20240108	152800	360884378	988	988	988	988	0
241	20240108	152700	360884378	988	988	988	988	0
242	20240108	152600	360884378	988	988	988	988	0
243	20240108	152500	360884378	988	988	988	988	0
244	20240108	152400	360884378	988	988	988	988	0
245	20240108	152300	360884378	988	988	988	988	0
246	20240108	152200	360884378	988	988	988	988	0
247	20240108	152100	360884378	988	988	988	988	0
248	20240108	152000	360884378	988	988	988	988	0
249	20240108	151900	360884378	988	983	988	983	1500
250	20240108	151800	359407725	982	982	982	982	69
251	20240108	151700	359339967	982	982	982	982	421
252	20240108	151600	358926545	984	984	984	984	0
253	20240108	151500	358926545	984	984	984	984	0
254	20240108	151400	358926545	984	984	984	984	0
255	20240108	151300	358926545	984	984	984	984	0
256	20240108	151200	358926545	984	984	984	984	0
257	20240108	151100	358926545	984	984	984	984	199
258	20240108	151000	358730729	984	984	984	984	1011
259	20240108	150900	357735905	984	984	984	984	0
260	20240108	150800	357735905	984	984	984	984	0
261	20240108	150700	357735905	984	984	984	984	1
262	20240108	150600	357734921	985	985	985	985	37
263	20240108	150500	357698476	985	985	985	985	0
264	20240108	150400	357698476	985	985	985	985	0
265	20240108	150300	357698476	985	985	985	985	3
266	20240108	150200	357695521	978	978	978	978	0
267	20240108	150100	357695521	978	983	983	978	20000
268	20240108	150000	338079188	989	989	989	989	3
269	20240108	145900	338076221	985	985	985	985	234
270	20240108	145800	337845731	981	981	981	981	0
271	20240108	145700	337845731	981	984	984	981	7192
272	20240108	145600	330783736	984	984	984	984	800
273	20240108	145500	329996536	989	989	989	989	0
274	20240108	145400	329996536	989	989	989	989	0
275	20240108	145300	329996536	989	989	989	989	0
276	20240108	145200	329996536	989	989	989	989	0
277	20240108	145100	329996536	989	989	989	989	1
278	20240108	145000	329995547	990	990	990	990	0
279	20240108	144900	329995547	990	990	990	990	0
280	20240108	144800	329995547	990	990	990	990	0
281	20240108	144700	329995547	990	990	990	990	0
282	20240108	144600	329995547	990	985	990	984	1214
283	20240108	144500	328799982	991	987	991	986	810
284	20240108	144400	327999605	988	988	988	987	299
285	20240108	144300	327704200	988	988	988	988	3
286	20240108	144200	327701236	992	992	992	992	0
287	20240108	144100	327701236	992	992	992	992	0
288	20240108	144000	327701236	992	992	992	992	0
289	20240108	143900	327701236	992	992	992	992	0
290	20240108	143800	327701236	992	992	992	992	0
291	20240108	143700	327701236	992	992	992	992	0
292	20240108	143600	327701236	992	992	992	992	0
293	20240108	143500	327701236	992	992	992	992	0
294	20240108	143400	327701236	992	992	992	992	0
295	20240108	143300	327701236	992	992	992	992	0
296	20240108	143200	327701236	992	992	992	992	0
297	20240108	143100	327701236	992	992	992	992	0
298	20240108	143000	327701236	992	992	992	992	2
299	20240108	142900	327699252	992	992	992	992	2
300	20240108	142800	327697268	992	992	992	992	2
301	20240108	142700	327695284	990	991	991	990	6054
302	20240108	142600	321698809	991	991	991	991	46
303	20240108	142500	321653223	993	991	993	991	49
304	20240108	142400	321604660	991	992	992	991	1209
305	20240108	142300	320405383	992	991	992	991	83
306	20240108	142200	320323088	990	990	990	990	0
307	20240108	142100	320323088	990	990	990	990	11
308	20240108	142000	320312198	990	990	990	990	0
309	20240108	141900	320312198	990	990	990	990	0
310	20240108	141800	320312198	990	990	990	990	1851
311	20240108	141700	318479708	990	989	990	989	3700
312	20240108	141600	314816736	990	990	990	989	1510
313	20240108	141500	313321873	989	989	989	989	0
314	20240108	141400	313321873	989	989	989	989	0
315	20240108	141300	313321873	989	989	989	989	0
316	20240108	141200	313321873	989	989	989	989	0
317	20240108	141100	313321873	989	989	989	989	0
318	20240108	141000	313321873	989	989	989	989	0
319	20240108	140900	313321873	989	989	989	989	0
320	20240108	140800	313321873	989	989	989	989	0
321	20240108	140700	313321873	989	989	989	989	0
322	20240108	140600	313321873	989	989	989	989	0
323	20240108	140500	313321873	989	988	989	988	10000
324	20240108	140400	303431920	984	984	984	984	0
325	20240108	140300	303431920	984	984	984	984	0
326	20240108	140200	303431920	984	984	984	984	500
327	20240108	140100	302939920	984	984	984	984	770
328	20240108	140000	302182240	990	990	990	990	0
329	20240108	135900	302182240	990	990	990	990	10
330	20240108	135800	302172340	990	990	990	990	0
331	20240108	135700	302172340	990	990	990	990	0
332	20240108	135600	302172340	990	990	990	990	0
333	20240108	135500	302172340	990	989	990	989	60
334	20240108	135400	302112982	990	988	990	988	609
335	20240108	135300	301510204	984	984	984	984	0
336	20240108	135200	301510204	984	986	986	984	300
337	20240108	135100	301214976	988	988	988	988	0
338	20240108	135000	301214976	988	988	988	988	1
339	20240108	134900	301213988	987	987	987	987	0
340	20240108	134800	301213988	987	987	987	987	22
341	20240108	134700	301192274	987	987	987	987	0
342	20240108	134600	301192274	987	987	987	987	0
343	20240108	134500	301192274	987	987	987	987	142
344	20240108	134400	301052120	987	987	987	987	14
345	20240108	134300	301038302	987	987	987	987	28
346	20240108	134200	301010666	987	987	987	987	376
347	20240108	134100	300639554	987	987	987	987	414
348	20240108	134000	300230936	987	987	987	987	0
349	20240108	133900	300230936	987	987	987	987	0
350	20240108	133800	300230936	987	987	987	987	0
351	20240108	133700	300230936	987	987	987	987	0
352	20240108	133600	300230936	987	987	987	987	1
353	20240108	133500	300229949	987	987	987	987	17
354	20240108	133400	300213170	987	987	987	987	17
355	20240108	133300	300196391	987	987	987	987	472
356	20240108	133200	299730527	988	988	988	988	0
357	20240108	133100	299730527	988	988	988	988	0
358	20240108	133000	299730527	988	988	988	988	1
359	20240108	132900	299729539	987	987	987	987	0
360	20240108	132800	299729539	987	987	987	987	1000
361	20240108	132700	298742539	988	988	988	988	0
362	20240108	132600	298742539	988	988	988	988	100
363	20240108	132500	298643739	988	988	988	988	0
364	20240108	132400	298643739	988	988	988	988	0
365	20240108	132300	298643739	988	988	988	988	0
366	20240108	132200	298643739	988	988	988	988	0
367	20240108	132100	298643739	988	988	988	988	1
368	20240108	132000	298642751	983	983	983	983	0
369	20240108	131900	298642751	983	983	983	983	0
370	20240108	131800	298642751	983	983	983	983	0
371	20240108	131700	298642751	983	985	985	983	20000
372	20240108	131600	278980751	989	989	989	989	0
373	20240108	131500	278980751	989	989	989	989	0
374	20240108	131400	278980751	989	989	989	989	700
375	20240108	131300	278288451	989	983	989	983	1655
376	20240108	131200	276656482	982	982	982	982	0
377	20240108	131100	276656482	982	982	983	982	220
378	20240108	131000	276440437	981	981	981	981	594
379	20240108	130900	275857723	981	981	981	981	2065
380	20240108	130800	273831958	984	984	984	984	3
381	20240108	130700	273829006	987	987	987	987	0
382	20240108	130600	273829006	987	987	987	987	2
383	20240108	130500	273827032	994	986	994	979	20050
384	20240108	130400	254150079	989	989	989	989	0
385	20240108	130300	254150079	989	989	989	989	0
386	20240108	130200	254150079	989	989	989	989	0
387	20240108	130100	254150079	989	989	989	989	452
388	20240108	130000	253703051	983	999	1000	983	30020
389	20240108	125900	224072399	998	998	998	998	0
390	20240108	125800	224072399	998	998	998	998	500
391	20240108	125700	223573399	1000	999	1000	999	21
392	20240108	125600	223552419	999	999	999	999	1
393	20240108	125500	223551420	1000	1000	1000	1000	0
394	20240108	125400	223551420	1000	1000	1000	1000	0
395	20240108	125300	223551420	1000	998	1000	997	520
396	20240108	125200	223031984	999	998	999	998	300
397	20240108	125100	222732568	998	998	998	998	0
398	20240108	125000	222732568	998	998	998	998	0
399	20240108	124900	222732568	998	998	998	998	0
400	20240108	124800	222732568	998	998	998	998	0
401	20240108	124700	222732568	998	998	998	998	0
402	20240108	124600	222732568	998	998	998	998	0
403	20240108	124500	222732568	998	998	998	998	0
404	20240108	124400	222732568	998	998	998	998	0
405	20240108	124300	222732568	998	998	998	998	0
406	20240108	124200	222732568	998	998	998	998	0
407	20240108	124100	222732568	998	998	998	998	0
408	20240108	124000	222732568	998	998	998	998	0
409	20240108	123900	222732568	998	998	998	998	0
410	20240108	123800	222732568	998	998	998	998	0
411	20240108	123700	222732568	998	994	998	993	7910
412	20240108	123600	214848352	990	990	990	990	0
413	20240108	123500	214848352	990	990	990	990	0
414	20240108	123400	214848352	990	990	990	990	0
415	20240108	123300	214848352	990	990	990	990	0
416	20240108	123200	214848352	990	990	990	990	0
417	20240108	123100	214848352	990	990	990	990	0
418	20240108	123000	214848352	990	989	990	989	358
419	20240108	122900	214494216	989	989	990	989	18
420	20240108	122800	214476405	989	990	990	989	234
421	20240108	122700	214244753	990	990	990	990	0
422	20240108	122600	214244753	990	990	990	990	0
423	20240108	122500	214244753	990	990	990	990	18
424	20240108	122400	214226933	990	990	990	990	0
425	20240108	122300	214226933	990	990	990	990	0
426	20240108	122200	214226933	990	990	990	990	0
427	20240108	122100	214226933	990	990	990	990	0
428	20240108	122000	214226933	990	990	990	990	0
429	20240108	121900	214226933	990	990	990	990	0
430	20240108	121800	214226933	990	990	990	990	47
431	20240108	121700	214180403	990	990	990	990	632
432	20240108	121600	213554723	990	990	990	990	0
433	20240108	121500	213554723	990	992	992	990	15000
434	20240108	121400	198680530	995	995	995	995	1
435	20240108	121300	198679535	995	995	995	995	0
436	20240108	121200	198679535	995	995	995	995	0
437	20240108	121100	198679535	995	995	995	995	0
438	20240108	121000	198679535	995	995	995	995	0
439	20240108	120900	198679535	995	995	995	995	0
440	20240108	120800	198679535	995	995	995	995	0
441	20240108	120700	198679535	995	995	995	995	0
442	20240108	120600	198679535	995	995	995	995	0
443	20240108	120500	198679535	995	995	995	995	0
444	20240108	120400	198679535	995	995	995	995	0
445	20240108	120300	198679535	995	995	995	995	0
446	20240108	120200	198679535	995	995	995	995	0
447	20240108	120100	198679535	995	995	995	995	0
448	20240108	120000	198679535	995	995	995	995	0
449	20240108	115900	198679535	995	995	995	995	0
450	20240108	115800	198679535	995	995	995	995	0
451	20240108	115700	198679535	995	995	995	995	0
452	20240108	115600	198679535	995	995	995	995	0
453	20240108	115500	198679535	995	995	995	995	0
454	20240108	115400	198679535	995	995	995	995	0
455	20240108	115300	198679535	995	995	995	995	6
456	20240108	115200	198673565	995	995	995	995	10
457	20240108	115100	198663615	996	996	996	996	1
458	20240108	115000	198662619	990	990	990	990	0
459	20240108	114900	198662619	990	990	990	990	10000
460	20240108	114800	188762619	998	998	998	998	0
461	20240108	114700	188762619	998	998	998	998	0
462	20240108	114600	188762619	998	998	998	998	0
463	20240108	114500	188762619	998	998	998	998	0
464	20240108	114400	188762619	998	998	998	998	0
465	20240108	114300	188762619	998	998	998	998	0
466	20240108	114200	188762619	998	998	998	998	0
467	20240108	114100	188762619	998	998	998	998	0
468	20240108	114000	188762619	998	998	998	998	0
469	20240108	113900	188762619	998	998	998	998	0
470	20240108	113800	188762619	998	998	998	998	0
471	20240108	113700	188762619	998	998	998	998	0
472	20240108	113600	188762619	998	998	998	998	1
473	20240108	113500	188761621	998	998	998	998	1
474	20240108	113400	188760623	999	999	999	999	0
475	20240108	113300	188760623	999	999	999	999	0
476	20240108	113200	188760623	999	999	999	999	0
477	20240108	113100	188760623	999	996	999	996	250
478	20240108	113000	188511206	999	999	999	999	0
479	20240108	112900	188511206	999	999	999	999	0
480	20240108	112800	188511206	999	997	999	997	95
481	20240108	112700	188416447	997	997	997	997	0
482	20240108	112600	188416447	997	997	997	997	1
483	20240108	112500	188415450	997	996	997	996	2001
484	20240108	112400	186420465	997	997	997	997	0
485	20240108	112300	186420465	997	997	997	997	340
486	20240108	112200	186081485	997	997	997	997	0
487	20240108	112100	186081485	997	997	997	997	80
488	20240108	112000	186001725	999	999	999	999	0
489	20240108	111900	186001725	999	999	999	999	3000
490	20240108	111800	183004725	999	999	999	999	0
491	20240108	111700	183004725	999	991	999	989	606
492	20240108	111600	182402471	999	997	999	997	503
493	20240108	111500	181900920	999	999	999	999	40
494	20240108	111400	181860960	1000	989	1000	989	2436
495	20240108	111300	179440644	989	987	989	987	6536
496	20240108	111200	172977041	989	987	989	987	236
497	20240108	111100	172744096	987	984	987	984	4333
498	20240108	111000	168467734	986	982	986	982	1846
499	20240108	110900	166651462	983	982	983	982	761
500	20240108	110800	165904123	982	983	983	982	3737
501	20240108	110700	162233829	984	987	987	984	15448
502	20240108	110600	147011869	987	989	989	987	842
503	20240108	110500	146179191	989	989	989	989	198
504	20240108	110400	145983369	989	987	989	987	279
505	20240108	110300	145707988	987	988	988	987	3609
506	20240108	110200	142145600	988	989	989	988	3906
507	20240108	110100	138284164	990	990	990	990	2010
508	20240108	110000	136294264	990	991	991	990	1539
509	20240108	105900	134769671	991	992	992	991	725
510	20240108	105800	134051067	992	992	992	992	0
511	20240108	105700	134051067	992	992	992	992	0
512	20240108	105600	134051067	992	992	992	992	0
513	20240108	105500	134051067	992	992	992	992	0
514	20240108	105400	134051067	992	991	992	991	11
515	20240108	105300	134040161	991	991	991	991	5
516	20240108	105200	134035206	991	991	991	991	157
517	20240108	105100	133879619	991	991	991	991	0
518	20240108	105000	133879619	991	992	992	991	37
519	20240108	104900	133842917	992	992	992	992	12
520	20240108	104800	133831013	992	992	992	992	11
521	20240108	104700	133820101	992	992	992	992	311
522	20240108	104600	133511589	992	992	992	992	0
523	20240108	104500	133511589	992	992	992	992	3
524	20240108	104400	133508613	992	992	992	992	49
525	20240108	104300	133460005	992	992	992	992	49
526	20240108	104200	133411397	992	991	992	991	1293
527	20240108	104100	132129492	991	993	993	991	49
528	20240108	104000	132080839	993	993	993	993	53
529	20240108	103900	132028210	993	993	993	993	51
530	20240108	103800	131977567	993	993	993	993	1399
531	20240108	103700	130588360	990	990	990	990	0
532	20240108	103600	130588360	990	990	990	990	0
533	20240108	103500	130588360	990	990	990	990	0
534	20240108	103400	130588360	990	990	990	990	0
535	20240108	103300	130588360	990	990	990	990	0
536	20240108	103200	130588360	990	990	990	990	0
537	20240108	103100	130588360	990	990	990	990	0
538	20240108	103000	130588360	990	991	991	990	4000
539	20240108	102900	126627608	990	990	990	990	0
540	20240108	102800	126627608	990	990	990	990	0
541	20240108	102700	126627608	990	996	999	990	11057
542	20240108	102600	115640755	999	999	999	999	0
543	20240108	102500	115640755	999	1000	1000	999	1420
544	20240108	102400	114220785	1000	1000	1000	1000	11
545	20240108	102300	114209785	1000	1000	1000	1000	299
546	20240108	102200	113910785	999	999	999	999	0
547	20240108	102100	113910785	999	999	999	999	0
548	20240108	102000	113910785	999	999	999	999	0
549	20240108	101900	113910785	999	999	999	999	0
550	20240108	101800	113910785	999	1000	1000	999	205
551	20240108	101700	113705790	999	999	999	999	115
552	20240108	101600	113590905	999	999	999	999	300
553	20240108	101500	113291205	995	999	999	995	10000
554	20240108	101400	103324290	1001	1001	1001	1001	0
555	20240108	101300	103324290	1001	1001	1001	1001	0
556	20240108	101200	103324290	1001	1001	1001	1001	3
557	20240108	101100	103321287	1001	1001	1001	1001	0
558	20240108	101000	103321287	1001	1001	1001	1001	223
559	20240108	100900	103098064	1001	1001	1001	1001	693
560	20240108	100800	102404371	1002	1002	1002	1002	1001
561	20240108	100700	101401369	998	1003	1003	997	12539
562	20240108	100600	88881754	998	1008	1009	998	13879
563	20240108	100500	74982886	1010	1010	1010	1010	5
564	20240108	100400	74977836	1008	1007	1008	1007	138
565	20240108	100300	74838750	1005	1003	1006	1003	4533
566	20240108	100200	70288245	1002	1002	1002	1002	299
567	20240108	100100	69988647	1001	998	1001	998	965
568	20240108	100000	69023593	998	998	998	998	28
569	20240108	095900	68995649	997	997	997	997	0
570	20240108	095800	68995649	997	997	997	997	0
571	20240108	095700	68995649	997	997	997	997	49
572	20240108	095600	68946796	997	997	997	997	410
573	20240108	095500	68538026	997	997	997	997	396
574	20240108	095400	68143214	997	996	997	996	10788
575	20240108	095300	57397587	997	997	997	997	1
576	20240108	095200	57396590	996	996	996	996	0
577	20240108	095100	57396590	996	996	996	996	1
578	20240108	095000	57395594	995	995	995	995	0
579	20240108	094900	57395594	995	995	995	995	1
580	20240108	094800	57394599	995	995	995	995	8
581	20240108	094700	57386639	995	997	997	995	40
582	20240108	094600	57346761	997	995	997	995	172
583	20240108	094500	57175599	996	996	996	996	0
584	20240108	094400	57175599	996	996	996	996	300
585	20240108	094300	56876799	999	999	999	999	0
586	20240108	094200	56876799	999	999	999	999	5
587	20240108	094100	56871804	999	999	999	999	0
588	20240108	094000	56871804	999	999	999	999	1668
589	20240108	093900	55205472	1000	1000	1001	1000	121
590	20240108	093800	55084469	1000	1000	1000	1000	43
591	20240108	093700	55041469	1000	1000	1000	1000	533
592	20240108	093600	54508469	1000	1000	1000	1000	36
593	20240108	093500	54472469	1003	1001	1003	1001	358
594	20240108	093400	54113895	1002	1000	1002	1000	648
595	20240108	093300	53465537	999	999	999	999	55
596	20240108	093200	53410592	999	999	999	999	243
597	20240108	093100	53167835	999	999	999	999	9
598	20240108	093000	53158844	999	996	999	996	3641
599	20240108	092900	49529348	995	995	995	995	144
600	20240108	092800	49386068	995	995	995	995	0
601	20240108	092700	49386068	995	995	995	995	0
602	20240108	092600	49386068	995	991	995	991	3941
603	20240108	092500	45469382	991	991	991	991	0
604	20240108	092400	45469382	991	991	991	991	2
605	20240108	092300	45467400	990	990	990	990	5
606	20240108	092200	45462450	991	990	991	990	60
607	20240108	092100	45402996	990	990	990	990	78
608	20240108	092000	45325776	990	990	990	990	85
609	20240108	091900	45241626	994	995	995	993	2060
610	20240108	091800	43193030	994	994	994	994	0
611	20240108	091700	43193030	994	996	996	994	3168
612	20240108	091600	40040536	999	999	999	999	0
613	20240108	091500	40040536	999	992	999	992	5093
614	20240108	091400	34975319	990	990	990	990	366
615	20240108	091300	34612979	988	988	988	988	61
616	20240108	091200	34552711	986	986	986	986	340
617	20240108	091100	34217471	985	985	985	985	546
618	20240108	091000	33679661	985	985	985	985	446
619	20240108	090900	33240351	985	985	985	985	0
620	20240108	090800	33240351	985	985	985	985	526
621	20240108	090700	32722241	986	984	986	984	1126
622	20240108	090600	31612751	984	982	984	980	7300
623	20240108	090500	24450272	988	988	988	988	1000
624	20240108	090400	23462272	988	985	988	981	2946
625	20240108	090300	20564706	985	985	985	985	396
626	20240108	090200	20174646	985	980	985	979	6132
627	20240108	090100	14162976	980	1002	1002	980	10687
628	20240108	090000	3605775	1001	1036	1036	1000	3509