KissMeData/008040/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	185000	158924265	965	965	965	965	3228
3	20240102	184900	158924265	965	965	965	965	0
4	20240102	184800	158924265	965	965	965	965	0
5	20240102	184700	158924265	965	965	965	965	0
6	20240102	184600	158924265	965	965	965	965	0
7	20240102	184500	158924265	965	965	965	965	0
8	20240102	184400	158924265	965	965	965	965	0
9	20240102	184300	158924265	965	965	965	965	0
10	20240102	184200	158924265	965	965	965	965	0
11	20240102	184100	158924265	965	965	965	965	0
12	20240102	184000	158924265	965	965	965	965	0
13	20240102	183900	158924265	965	965	965	965	0
14	20240102	183800	158924265	965	965	965	965	0
15	20240102	183700	158924265	965	965	965	965	0
16	20240102	183600	158924265	965	965	965	965	0
17	20240102	183500	158924265	965	965	965	965	0
18	20240102	183400	158924265	965	965	965	965	0
19	20240102	183300	158924265	965	965	965	965	0
20	20240102	183200	158924265	965	965	965	965	0
21	20240102	183100	158924265	965	965	965	965	0
22	20240102	183000	158924265	965	965	965	965	0
23	20240102	182900	158924265	965	965	965	965	0
24	20240102	182800	158924265	965	965	965	965	0
25	20240102	182700	158924265	965	965	965	965	0
26	20240102	182600	158924265	965	965	965	965	0
27	20240102	182500	158924265	965	965	965	965	0
28	20240102	182400	158924265	965	965	965	965	0
29	20240102	182300	158924265	965	965	965	965	0
30	20240102	182200	158924265	965	965	965	965	0
31	20240102	182100	158924265	965	965	965	965	0
32	20240102	182000	158924265	965	965	965	965	3228
33	20240102	181900	158924265	965	965	965	965	0
34	20240102	181800	158924265	965	965	965	965	0
35	20240102	181700	158924265	965	965	965	965	0
36	20240102	181600	158924265	965	965	965	965	0
37	20240102	181500	158924265	965	965	965	965	0
38	20240102	181400	158924265	965	965	965	965	0
39	20240102	181300	158924265	965	965	965	965	0
40	20240102	181200	158924265	965	965	965	965	0
41	20240102	181100	158924265	965	965	965	965	0
42	20240102	181000	158924265	965	965	965	965	0
43	20240102	180900	158924265	965	965	965	965	0
44	20240102	180800	158924265	965	965	965	965	0
45	20240102	180700	158924265	965	965	965	965	0
46	20240102	180600	158924265	965	965	965	965	0
47	20240102	180500	158924265	965	965	965	965	0
48	20240102	180400	158924265	965	965	965	965	0
49	20240102	180300	158924265	965	965	965	965	0
50	20240102	180200	158924265	965	965	965	965	0
51	20240102	180100	158924265	965	965	965	965	0
52	20240102	180000	158924265	965	965	965	965	0
53	20240102	175900	158924265	965	965	965	965	0
54	20240102	175800	158924265	965	965	965	965	0
55	20240102	175700	158924265	965	965	965	965	0
56	20240102	175600	158924265	965	965	965	965	0
57	20240102	175500	158924265	965	965	965	965	0
58	20240102	175400	158924265	965	965	965	965	0
59	20240102	175300	158924265	965	965	965	965	0
60	20240102	175200	158924265	965	965	965	965	0
61	20240102	175100	158924265	965	965	965	965	0
62	20240102	175000	158924265	965	965	965	965	3228
63	20240102	174900	158924265	965	965	965	965	0
64	20240102	174800	158924265	965	965	965	965	0
65	20240102	174700	158924265	965	965	965	965	0
66	20240102	174600	158924265	965	965	965	965	0
67	20240102	174500	158924265	965	965	965	965	0
68	20240102	174400	158924265	965	965	965	965	0
69	20240102	174300	158924265	965	965	965	965	0
70	20240102	174200	158924265	965	965	965	965	0
71	20240102	174100	158924265	965	965	965	965	0
72	20240102	174000	158924265	965	965	965	965	0
73	20240102	173900	158924265	965	965	965	965	0
74	20240102	173800	158924265	965	965	965	965	0
75	20240102	173700	158924265	965	965	965	965	0
76	20240102	173600	158924265	965	965	965	965	0
77	20240102	173500	158924265	965	965	965	965	0
78	20240102	173400	158924265	965	965	965	965	0
79	20240102	173300	158924265	965	965	965	965	0
80	20240102	173200	158924265	965	965	965	965	0
81	20240102	173100	158924265	965	965	965	965	0
82	20240102	173000	158924265	965	965	965	965	0
83	20240102	172900	158924265	965	965	965	965	0
84	20240102	172800	158924265	965	965	965	965	0
85	20240102	172700	158924265	965	965	965	965	0
86	20240102	172600	158924265	965	965	965	965	0
87	20240102	172500	158924265	965	965	965	965	0
88	20240102	172400	158924265	965	965	965	965	0
89	20240102	172300	158924265	965	965	965	965	0
90	20240102	172200	158924265	965	965	965	965	0
91	20240102	172100	158924265	965	965	965	965	0
92	20240102	172000	158924265	965	965	965	965	3228
93	20240102	171900	158924265	965	965	965	965	0
94	20240102	171800	158924265	965	965	965	965	0
95	20240102	171700	158924265	965	965	965	965	0
96	20240102	171600	158924265	965	965	965	965	0
97	20240102	171500	158924265	965	965	965	965	0
98	20240102	171400	158924265	965	965	965	965	0
99	20240102	171300	158924265	965	965	965	965	0
100	20240102	171200	158924265	965	965	965	965	0
101	20240102	171100	158924265	965	965	965	965	0
102	20240102	171000	158924265	965	965	965	965	0
103	20240102	170900	158924265	965	965	965	965	0
104	20240102	170800	158924265	965	965	965	965	0
105	20240102	170700	158924265	965	965	965	965	0
106	20240102	170600	158924265	965	965	965	965	0
107	20240102	170500	158924265	965	965	965	965	0
108	20240102	170400	158924265	965	965	965	965	0
109	20240102	170300	158924265	965	965	965	965	0
110	20240102	170200	158924265	965	965	965	965	0
111	20240102	170100	158924265	965	965	965	965	0
112	20240102	170000	158924265	965	965	965	965	0
113	20240102	165900	158924265	965	965	965	965	0
114	20240102	165800	158924265	965	965	965	965	0
115	20240102	165700	158924265	965	965	965	965	0
116	20240102	165600	158924265	965	965	965	965	0
117	20240102	165500	158924265	965	965	965	965	0
118	20240102	165400	158924265	965	965	965	965	0
119	20240102	165300	158924265	965	965	965	965	0
120	20240102	165200	158924265	965	965	965	965	0
121	20240102	165100	158924265	965	965	965	965	0
122	20240102	165000	158924265	965	965	965	965	3228
123	20240102	164900	158924265	965	965	965	965	0
124	20240102	164800	158924265	965	965	965	965	0
125	20240102	164700	158924265	965	965	965	965	0
126	20240102	164600	158924265	965	965	965	965	0
127	20240102	164500	158924265	965	965	965	965	0
128	20240102	164400	158924265	965	965	965	965	0
129	20240102	164300	158924265	965	965	965	965	0
130	20240102	164200	158924265	965	965	965	965	0
131	20240102	164100	158924265	965	965	965	965	0
132	20240102	164000	158924265	965	965	965	965	0
133	20240102	163900	158924265	965	965	965	965	0
134	20240102	163800	158924265	965	965	965	965	0
135	20240102	163700	158924265	965	965	965	965	0
136	20240102	163600	158924265	965	965	965	965	0
137	20240102	163500	158924265	965	965	965	965	0
138	20240102	163400	158924265	965	965	965	965	0
139	20240102	163300	158924265	965	965	965	965	0
140	20240102	163200	158924265	965	965	965	965	0
141	20240102	163100	158924265	965	965	965	965	0
142	20240102	163000	158924265	965	965	965	965	0
143	20240102	162900	158924265	965	965	965	965	0
144	20240102	162800	158924265	965	965	965	965	0
145	20240102	162700	158924265	965	965	965	965	0
146	20240102	162600	158924265	965	965	965	965	0
147	20240102	162500	158924265	965	965	965	965	0
148	20240102	162400	158924265	965	965	965	965	0
149	20240102	162300	158924265	965	965	965	965	0
150	20240102	162200	158924265	965	965	965	965	0
151	20240102	162100	158924265	965	965	965	965	0
152	20240102	162000	158924265	965	965	965	965	3228
153	20240102	161900	158924265	965	965	965	965	0
154	20240102	161800	158924265	965	965	965	965	0
155	20240102	161700	158924265	965	965	965	965	0
156	20240102	161600	158924265	965	965	965	965	0
157	20240102	161500	158924265	965	965	965	965	0
158	20240102	161400	158924265	965	965	965	965	0
159	20240102	161300	158924265	965	965	965	965	0
160	20240102	161200	158924265	965	965	965	965	0
161	20240102	161100	158924265	965	965	965	965	0
162	20240102	161000	158924265	965	965	965	965	0
163	20240102	160900	158924265	965	965	965	965	0
164	20240102	160800	158924265	965	965	965	965	0
165	20240102	160700	158924265	965	965	965	965	0
166	20240102	160600	158924265	965	965	965	965	0
167	20240102	160500	158924265	965	965	965	965	0
168	20240102	160400	158924265	965	965	965	965	0
169	20240102	160300	158924265	965	965	965	965	0
170	20240102	160200	158924265	965	965	965	965	0
171	20240102	160100	158924265	965	965	965	965	0
172	20240102	160000	158924265	965	965	965	965	0
173	20240102	155900	158924265	965	965	965	965	0
174	20240102	155800	158924265	965	965	965	965	0
175	20240102	155700	158924265	965	965	965	965	0
176	20240102	155600	158924265	965	965	965	965	0
177	20240102	155500	158924265	965	965	965	965	0
178	20240102	155400	158924265	965	965	965	965	0
179	20240102	155300	158924265	965	965	965	965	0
180	20240102	155200	158924265	965	965	965	965	0
181	20240102	155100	158924265	965	965	965	965	0
182	20240102	155000	158924265	965	965	965	965	3228
183	20240102	154900	158924265	965	965	965	965	0
184	20240102	154800	158924265	965	965	965	965	0
185	20240102	154700	158924265	965	965	965	965	0
186	20240102	154600	158924265	965	965	965	965	0
187	20240102	154500	158924265	965	965	965	965	0
188	20240102	154400	158924265	965	965	965	965	0
189	20240102	154300	158924265	965	965	965	965	0
190	20240102	154200	158924265	965	965	965	965	0
191	20240102	154100	158924265	965	965	965	965	0
192	20240102	154000	158924265	965	965	965	965	0
193	20240102	153900	158924265	965	965	965	965	0
194	20240102	153800	158924265	965	965	965	965	0
195	20240102	153700	158924265	965	965	965	965	0
196	20240102	153600	158924265	965	965	965	965	0
197	20240102	153500	158924265	965	965	965	965	0
198	20240102	153400	158924265	965	965	965	965	0
199	20240102	153300	158924265	965	965	965	965	0
200	20240102	153200	158924265	965	965	965	965	0
201	20240102	153100	158924265	965	965	965	965	0
202	20240102	153000	158924265	965	965	965	965	3228
203	20240102	152900	155809245	965	965	965	965	0
204	20240102	152800	155809245	965	965	965	965	0
205	20240102	152700	155809245	965	965	965	965	0
206	20240102	152600	155809245	965	965	965	965	0
207	20240102	152500	155809245	965	965	965	965	0
208	20240102	152400	155809245	965	965	965	965	0
209	20240102	152300	155809245	965	965	965	965	0
210	20240102	152200	155809245	965	965	965	965	0
211	20240102	152100	155809245	965	965	965	965	0
212	20240102	152000	155809245	965	965	965	965	0
213	20240102	151900	155809245	965	966	966	965	1101
214	20240102	151800	154746079	965	965	965	965	1081
215	20240102	151700	153702914	965	965	965	965	632
216	20240102	151600	153093034	965	965	965	965	854
217	20240102	151500	152268924	965	965	965	965	0
218	20240102	151400	152268924	965	965	965	965	0
219	20240102	151300	152268924	965	965	965	964	1068
220	20240102	151200	151239342	965	965	965	965	96
221	20240102	151100	151146702	966	965	966	964	3498
222	20240102	151000	147770875	965	965	965	965	5
223	20240102	150900	147766050	966	966	966	966	0
224	20240102	150800	147766050	966	965	966	965	106
225	20240102	150700	147663754	966	966	966	966	0
226	20240102	150600	147663754	966	966	966	966	311
227	20240102	150500	147363328	965	965	965	965	0
228	20240102	150400	147363328	965	965	965	965	0
229	20240102	150300	147363328	965	965	965	965	3
230	20240102	150200	147360433	966	965	966	965	505
231	20240102	150100	146872753	965	964	965	964	890
232	20240102	150000	146014723	964	965	965	964	309
233	20240102	145900	145716590	965	964	965	964	1103
234	20240102	145800	144653295	966	966	966	966	440
235	20240102	145700	144228255	965	965	965	965	5
236	20240102	145600	144223430	965	965	965	965	287
237	20240102	145500	143946475	965	965	965	965	9
238	20240102	145400	143937790	965	965	965	965	0
239	20240102	145300	143937790	965	965	965	965	40
240	20240102	145200	143899190	965	965	965	965	0
241	20240102	145100	143899190	965	965	965	965	42
242	20240102	145000	143858660	965	965	965	965	0
243	20240102	144900	143858660	965	965	965	965	10847
244	20240102	144800	133391305	965	965	965	965	0
245	20240102	144700	133391305	965	965	965	965	6
246	20240102	144600	133385515	967	967	967	965	5180
247	20240102	144500	128376891	967	967	968	966	8717
248	20240102	144400	119953628	966	966	966	966	3062
249	20240102	144300	116995736	966	966	966	966	0
250	20240102	144200	116995736	966	966	966	966	14
251	20240102	144100	116982212	966	966	966	966	3
252	20240102	144000	116979314	966	966	966	966	60
253	20240102	143900	116921354	966	966	966	966	0
254	20240102	143800	116921354	966	965	966	965	246
255	20240102	143700	116683862	965	965	965	965	0
256	20240102	143600	116683862	965	965	965	965	0
257	20240102	143500	116683862	965	965	965	965	0
258	20240102	143400	116683862	965	965	965	965	11
259	20240102	143300	116673247	966	966	966	966	0
260	20240102	143200	116673247	966	966	966	966	0
261	20240102	143100	116673247	966	966	966	966	0
262	20240102	143000	116673247	966	964	966	964	4621
263	20240102	142900	112216954	963	963	963	963	103
264	20240102	142800	112117765	963	963	963	963	0
265	20240102	142700	112117765	963	963	963	963	5
266	20240102	142600	112112950	963	963	963	963	5
267	20240102	142500	112108135	964	964	964	964	276
268	20240102	142400	111842071	964	964	964	964	32
269	20240102	142300	111811223	962	962	962	962	2
270	20240102	142200	111809299	963	963	963	963	100
271	20240102	142100	111712999	964	964	964	964	1
272	20240102	142000	111712035	964	964	964	964	3004
273	20240102	141900	108816179	964	964	964	964	0
274	20240102	141800	108816179	964	964	964	964	635
275	20240102	141700	108204039	964	962	964	962	15
276	20240102	141600	108189583	962	962	962	962	103
277	20240102	141500	108090497	962	963	963	962	50
278	20240102	141400	108042396	962	962	962	962	0
279	20240102	141300	108042396	962	962	962	962	0
280	20240102	141200	108042396	962	962	962	962	0
281	20240102	141100	108042396	962	962	962	962	0
282	20240102	141000	108042396	962	962	962	962	0
283	20240102	140900	108042396	962	962	962	962	0
284	20240102	140800	108042396	962	962	962	962	0
285	20240102	140700	108042396	962	963	963	962	1750
286	20240102	140600	106358895	963	963	963	963	2280
287	20240102	140500	104163255	963	963	963	963	1
288	20240102	140400	104162292	962	962	962	962	0
289	20240102	140300	104162292	962	962	962	962	1
290	20240102	140200	104161330	962	962	962	962	1058
291	20240102	140100	103143534	962	962	962	962	5
292	20240102	140000	103138724	962	962	962	962	0
293	20240102	135900	103138724	962	962	962	962	0
294	20240102	135800	103138724	962	962	962	962	0
295	20240102	135700	103138724	962	962	962	962	10
296	20240102	135600	103129104	962	962	962	962	0
297	20240102	135500	103129104	962	962	962	962	1
298	20240102	135400	103128142	962	962	962	962	15
299	20240102	135300	103113712	962	962	962	962	1
300	20240102	135200	103112750	962	962	962	962	0
301	20240102	135100	103112750	962	962	962	962	0
302	20240102	135000	103112750	962	962	962	962	0
303	20240102	134900	103112750	962	962	962	962	0
304	20240102	134800	103112750	962	962	962	962	0
305	20240102	134700	103112750	962	962	962	962	0
306	20240102	134600	103112750	962	962	962	962	0
307	20240102	134500	103112750	962	962	962	962	0
308	20240102	134400	103112750	962	962	962	962	0
309	20240102	134300	103112750	962	962	962	962	0
310	20240102	134200	103112750	962	962	962	962	0
311	20240102	134100	103112750	962	962	962	962	0
312	20240102	134000	103112750	962	962	962	962	0
313	20240102	133900	103112750	962	962	962	962	0
314	20240102	133800	103112750	962	962	962	962	0
315	20240102	133700	103112750	962	962	962	962	0
316	20240102	133600	103112750	962	962	962	962	0
317	20240102	133500	103112750	962	962	962	962	5000
318	20240102	133400	98302750	962	962	962	962	0
319	20240102	133300	98302750	962	962	962	962	0
320	20240102	133200	98302750	962	962	962	962	0
321	20240102	133100	98302750	962	962	962	962	15
322	20240102	133000	98288320	962	962	962	962	0
323	20240102	132900	98288320	962	962	962	962	0
324	20240102	132800	98288320	962	962	962	962	0
325	20240102	132700	98288320	962	962	962	962	7
326	20240102	132600	98281586	962	961	962	961	385
327	20240102	132500	97911351	961	961	961	961	116
328	20240102	132400	97799875	960	960	960	960	39
329	20240102	132300	97762435	960	960	960	960	0
330	20240102	132200	97762435	960	960	960	960	0
331	20240102	132100	97762435	960	960	960	960	0
332	20240102	132000	97762435	960	959	960	959	724
333	20240102	131900	97067396	957	957	957	957	0
334	20240102	131800	97067396	957	957	957	957	100
335	20240102	131700	96971696	959	958	959	958	9
336	20240102	131600	96963070	958	958	958	958	0
337	20240102	131500	96963070	958	958	958	958	0
338	20240102	131400	96963070	958	958	958	958	1868
339	20240102	131300	95173526	960	960	960	960	0
340	20240102	131200	95173526	960	960	960	960	0
341	20240102	131100	95173526	960	960	960	960	2
342	20240102	131000	95171606	960	960	960	960	10
343	20240102	130900	95162006	960	960	960	960	0
344	20240102	130800	95162006	960	960	960	960	0
345	20240102	130700	95162006	960	960	960	960	0
346	20240102	130600	95162006	960	960	960	960	0
347	20240102	130500	95162006	960	960	960	960	100
348	20240102	130400	95066006	960	960	960	960	0
349	20240102	130300	95066006	960	960	960	960	0
350	20240102	130200	95066006	960	960	960	960	1359
351	20240102	130100	93761366	960	960	960	960	1800
352	20240102	130000	92033366	960	960	960	960	10
353	20240102	125900	92023766	959	959	959	959	0
354	20240102	125800	92023766	959	959	959	959	130
355	20240102	125700	91899096	959	959	959	959	2
356	20240102	125600	91897178	959	959	959	959	610
357	20240102	125500	91312188	959	959	959	959	6
358	20240102	125400	91306434	960	960	960	960	124
359	20240102	125300	91187394	961	961	961	961	0
360	20240102	125200	91187394	961	961	961	961	82
361	20240102	125100	91108592	960	960	960	960	32
362	20240102	125000	91077872	961	961	961	961	542
363	20240102	124900	90557010	961	961	961	961	0
364	20240102	124800	90557010	961	961	961	961	10410
365	20240102	124700	80553000	960	960	960	960	356
366	20240102	124600	80211240	961	961	961	961	0
367	20240102	124500	80211240	961	961	961	961	11
368	20240102	124400	80200669	960	960	960	960	3775
369	20240102	124300	76576669	960	960	960	960	501
370	20240102	124200	76095709	959	959	959	959	600
371	20240102	124100	75520309	959	957	959	957	301
372	20240102	124000	75232250	957	957	957	957	1053
373	20240102	123900	74224529	957	957	957	957	0
374	20240102	123800	74224529	957	957	957	957	0
375	20240102	123700	74224529	957	957	957	957	0
376	20240102	123600	74224529	957	957	957	957	0
377	20240102	123500	74224529	957	957	957	957	979
378	20240102	123400	73287626	957	957	957	957	1
379	20240102	123300	73286669	956	956	956	956	0
380	20240102	123200	73286669	956	956	956	956	0
381	20240102	123100	73286669	956	956	956	956	0
382	20240102	123000	73286669	956	956	956	956	6
383	20240102	122900	73280933	956	956	956	956	50
384	20240102	122800	73233133	956	956	956	956	0
385	20240102	122700	73233133	956	956	956	956	0
386	20240102	122600	73233133	956	956	956	956	5
387	20240102	122500	73228353	956	956	956	956	0
388	20240102	122400	73228353	956	956	956	956	0
389	20240102	122300	73228353	956	956	956	956	180
390	20240102	122200	73056273	957	957	957	957	11
391	20240102	122100	73045746	957	957	957	957	0
392	20240102	122000	73045746	957	957	957	957	0
393	20240102	121900	73045746	957	957	957	957	0
394	20240102	121800	73045746	957	957	957	957	0
395	20240102	121700	73045746	957	957	957	957	800
396	20240102	121600	72280146	958	958	958	958	0
397	20240102	121500	72280146	958	958	958	958	0
398	20240102	121400	72280146	958	958	958	958	0
399	20240102	121300	72280146	958	958	958	958	0
400	20240102	121200	72280146	958	958	958	958	0
401	20240102	121100	72280146	958	958	958	958	100
402	20240102	121000	72184346	958	958	958	958	90
403	20240102	120900	72098126	958	958	958	958	0
404	20240102	120800	72098126	958	958	958	958	0
405	20240102	120700	72098126	958	958	958	958	0
406	20240102	120600	72098126	958	958	958	958	200
407	20240102	120500	71906526	958	958	958	958	0
408	20240102	120400	71906526	958	958	958	958	0
409	20240102	120300	71906526	958	958	958	958	0
410	20240102	120200	71906526	958	958	958	958	0
411	20240102	120100	71906526	958	958	958	958	0
412	20240102	120000	71906526	958	958	958	958	0
413	20240102	115900	71906526	958	958	958	958	0
414	20240102	115800	71906526	958	958	958	958	0
415	20240102	115700	71906526	958	958	958	958	1
416	20240102	115600	71905568	958	958	958	958	0
417	20240102	115500	71905568	958	958	958	958	0
418	20240102	115400	71905568	958	958	958	958	0
419	20240102	115300	71905568	958	960	960	958	1300
420	20240102	115200	70657682	960	960	960	960	0
421	20240102	115100	70657682	960	960	960	960	0
422	20240102	115000	70657682	960	960	960	960	0
423	20240102	114900	70657682	960	960	960	960	200
424	20240102	114800	70465682	960	960	960	960	0
425	20240102	114700	70465682	960	960	960	960	19
426	20240102	114600	70447442	960	960	960	960	0
427	20240102	114500	70447442	960	960	960	960	0
428	20240102	114400	70447442	960	960	960	960	0
429	20240102	114300	70447442	960	960	960	960	0
430	20240102	114200	70447442	960	960	960	960	0
431	20240102	114100	70447442	960	960	960	960	4620
432	20240102	114000	66012242	959	959	959	959	0
433	20240102	113900	66012242	959	959	959	959	515
434	20240102	113800	65518357	959	959	959	959	0
435	20240102	113700	65518357	959	959	959	959	0
436	20240102	113600	65518357	959	959	959	959	0
437	20240102	113500	65518357	959	959	959	959	1177
438	20240102	113400	64389614	959	959	959	959	0
439	20240102	113300	64389614	959	959	959	959	2
440	20240102	113200	64387696	959	959	959	959	17
441	20240102	113100	64371393	959	959	959	959	0
442	20240102	113000	64371393	959	959	959	959	0
443	20240102	112900	64371393	959	959	959	959	0
444	20240102	112800	64371393	959	959	959	959	0
445	20240102	112700	64371393	959	959	959	959	0
446	20240102	112600	64371393	959	959	959	959	39
447	20240102	112500	64333992	959	959	959	959	0
448	20240102	112400	64333992	959	959	959	959	1
449	20240102	112300	64333033	959	959	959	959	791
450	20240102	112200	63574464	959	959	959	959	20
451	20240102	112100	63555284	959	959	959	959	1000
452	20240102	112000	62596284	959	959	959	959	0
453	20240102	111900	62596284	959	959	959	959	11
454	20240102	111800	62585735	959	959	959	959	9
455	20240102	111700	62577104	958	957	958	957	1402
456	20240102	111600	61234390	957	957	957	957	0
457	20240102	111500	61234390	957	957	957	957	0
458	20240102	111400	61234390	957	957	957	957	0
459	20240102	111300	61234390	957	957	957	957	100
460	20240102	111200	61138690	956	956	956	956	3
461	20240102	111100	61135822	956	957	957	956	1120
462	20240102	111000	60064104	957	957	957	957	1000
463	20240102	110900	59107104	957	957	957	957	3500
464	20240102	110800	55757604	957	957	957	957	3000
465	20240102	110700	52886604	957	958	958	957	2000
466	20240102	110600	50971730	958	958	958	958	20
467	20240102	110500	50952570	960	960	960	960	0
468	20240102	110400	50952570	960	960	960	960	10
469	20240102	110300	50942970	960	960	960	960	0
470	20240102	110200	50942970	960	960	960	960	0
471	20240102	110100	50942970	960	960	960	960	0
472	20240102	110000	50942970	960	960	960	960	0
473	20240102	105900	50942970	960	960	960	960	0
474	20240102	105800	50942970	960	960	960	960	0
475	20240102	105700	50942970	960	960	960	960	0
476	20240102	105600	50942970	960	960	960	960	594
477	20240102	105500	50372730	961	961	961	961	0
478	20240102	105400	50372730	961	961	961	961	1
479	20240102	105300	50371769	960	960	960	960	52
480	20240102	105200	50321849	960	960	960	960	0
481	20240102	105100	50321849	960	960	960	960	10
482	20240102	105000	50312249	960	959	960	959	385
483	20240102	104900	49943003	959	959	959	959	1146
484	20240102	104800	48843989	957	957	957	957	0
485	20240102	104700	48843989	957	958	958	957	3000
486	20240102	104600	45972100	956	956	956	956	0
487	20240102	104500	45972100	956	956	956	956	1
488	20240102	104400	45971144	961	961	961	960	305
489	20240102	104300	45678061	962	962	962	962	0
490	20240102	104200	45678061	962	962	962	962	0
491	20240102	104100	45678061	962	961	962	961	1505
492	20240102	104000	44231590	961	961	961	961	3
493	20240102	103900	44228707	961	961	961	961	1
494	20240102	103800	44227746	961	961	961	961	19
495	20240102	103700	44209487	961	961	961	961	21
496	20240102	103600	44189306	961	961	961	961	1
497	20240102	103500	44188345	961	961	961	961	1
498	20240102	103400	44187384	961	961	961	961	0
499	20240102	103300	44187384	961	961	961	961	1
500	20240102	103200	44186423	961	961	961	961	6
501	20240102	103100	44180657	960	960	960	960	2240
502	20240102	103000	42030257	960	960	960	960	300
503	20240102	102900	41742257	960	960	960	960	0
504	20240102	102800	41742257	960	959	960	959	1354
505	20240102	102700	40442499	959	959	960	959	500
506	20240102	102600	39962952	959	959	959	959	611
507	20240102	102500	39377003	958	958	958	958	698
508	20240102	102400	38708319	954	958	958	954	1991
509	20240102	102300	36803875	957	957	957	957	431
510	20240102	102200	36391408	957	955	957	955	1684
511	20240102	102100	34780088	955	955	955	955	1
512	20240102	102000	34779133	952	953	953	952	6391
513	20240102	101900	28692891	952	952	952	952	0
514	20240102	101800	28692891	952	952	952	952	1
515	20240102	101700	28691939	955	955	955	955	0
516	20240102	101600	28691939	955	955	955	955	0
517	20240102	101500	28691939	955	955	955	955	32
518	20240102	101400	28661379	955	955	955	955	133
519	20240102	101300	28534364	952	953	953	952	3866
520	20240102	101200	24853923	953	952	953	952	3415
521	20240102	101100	21602193	952	953	953	952	6632
522	20240102	101000	15285075	954	955	955	954	502
523	20240102	100900	14806165	953	953	953	953	0
524	20240102	100800	14806165	953	953	953	953	1484
525	20240102	100700	13391913	953	953	953	953	1
526	20240102	100600	13390960	951	953	953	951	1500
527	20240102	100500	11964127	953	953	953	953	0
528	20240102	100400	11964127	953	953	953	953	556
529	20240102	100300	11434259	953	951	953	951	407
530	20240102	100200	11046602	951	951	953	951	2999
531	20240102	100100	8192633	951	952	952	951	5000
532	20240102	100000	3436518	953	953	953	953	3606