KissMeData/011080/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	185600	40699774	920	920	920	920	5496
3	20240104	185500	40699774	920	920	920	920	0
4	20240104	185400	40699774	920	920	920	920	0
5	20240104	185300	40699774	920	920	920	920	0
6	20240104	185200	40699774	920	920	920	920	0
7	20240104	185100	40699774	920	920	920	920	0
8	20240104	185000	40699774	920	920	920	920	0
9	20240104	184900	40699774	920	920	920	920	0
10	20240104	184800	40699774	920	920	920	920	0
11	20240104	184700	40699774	920	920	920	920	0
12	20240104	184600	40699774	920	920	920	920	0
13	20240104	184500	40699774	920	920	920	920	0
14	20240104	184400	40699774	920	920	920	920	0
15	20240104	184300	40699774	920	920	920	920	0
16	20240104	184200	40699774	920	920	920	920	0
17	20240104	184100	40699774	920	920	920	920	0
18	20240104	184000	40699774	920	920	920	920	0
19	20240104	183900	40699774	920	920	920	920	0
20	20240104	183800	40699774	920	920	920	920	0
21	20240104	183700	40699774	920	920	920	920	0
22	20240104	183600	40699774	920	920	920	920	0
23	20240104	183500	40699774	920	920	920	920	0
24	20240104	183400	40699774	920	920	920	920	0
25	20240104	183300	40699774	920	920	920	920	0
26	20240104	183200	40699774	920	920	920	920	0
27	20240104	183100	40699774	920	920	920	920	0
28	20240104	183000	40699774	920	920	920	920	0
29	20240104	182900	40699774	920	920	920	920	0
30	20240104	182800	40699774	920	920	920	920	0
31	20240104	182700	40699774	920	920	920	920	0
32	20240104	182600	40699774	920	920	920	920	5496
33	20240104	182500	40699774	920	920	920	920	0
34	20240104	182400	40699774	920	920	920	920	0
35	20240104	182300	40699774	920	920	920	920	0
36	20240104	182200	40699774	920	920	920	920	0
37	20240104	182100	40699774	920	920	920	920	0
38	20240104	182000	40699774	920	920	920	920	0
39	20240104	181900	40699774	920	920	920	920	0
40	20240104	181800	40699774	920	920	920	920	0
41	20240104	181700	40699774	920	920	920	920	0
42	20240104	181600	40699774	920	920	920	920	0
43	20240104	181500	40699774	920	920	920	920	0
44	20240104	181400	40699774	920	920	920	920	0
45	20240104	181300	40699774	920	920	920	920	0
46	20240104	181200	40699774	920	920	920	920	0
47	20240104	181100	40699774	920	920	920	920	0
48	20240104	181000	40699774	920	920	920	920	0
49	20240104	180900	40699774	920	920	920	920	0
50	20240104	180800	40699774	920	920	920	920	0
51	20240104	180700	40699774	920	920	920	920	0
52	20240104	180600	40699774	920	920	920	920	0
53	20240104	180500	40699774	920	920	920	920	0
54	20240104	180400	40699774	920	920	920	920	0
55	20240104	180300	40699774	920	920	920	920	0
56	20240104	180200	40699774	920	920	920	920	0
57	20240104	180100	40699774	920	920	920	920	0
58	20240104	180000	40699774	920	920	920	920	0
59	20240104	175900	40699774	920	920	920	920	0
60	20240104	175800	40699774	920	920	920	920	0
61	20240104	175700	40699774	920	920	920	920	0
62	20240104	175600	40699774	920	920	920	920	5496
63	20240104	175500	40699774	920	920	920	920	0
64	20240104	175400	40699774	920	920	920	920	0
65	20240104	175300	40699774	920	920	920	920	0
66	20240104	175200	40699774	920	920	920	920	0
67	20240104	175100	40699774	920	920	920	920	0
68	20240104	175000	40699774	920	920	920	920	0
69	20240104	174900	40699774	920	920	920	920	0
70	20240104	174800	40699774	920	920	920	920	0
71	20240104	174700	40699774	920	920	920	920	0
72	20240104	174600	40699774	920	920	920	920	0
73	20240104	174500	40699774	920	920	920	920	0
74	20240104	174400	40699774	920	920	920	920	0
75	20240104	174300	40699774	920	920	920	920	0
76	20240104	174200	40699774	920	920	920	920	0
77	20240104	174100	40699774	920	920	920	920	0
78	20240104	174000	40699774	920	920	920	920	0
79	20240104	173900	40699774	920	920	920	920	0
80	20240104	173800	40699774	920	920	920	920	0
81	20240104	173700	40699774	920	920	920	920	0
82	20240104	173600	40699774	920	920	920	920	0
83	20240104	173500	40699774	920	920	920	920	0
84	20240104	173400	40699774	920	920	920	920	0
85	20240104	173300	40699774	920	920	920	920	0
86	20240104	173200	40699774	920	920	920	920	0
87	20240104	173100	40699774	920	920	920	920	0
88	20240104	173000	40699774	920	920	920	920	0
89	20240104	172900	40699774	920	920	920	920	0
90	20240104	172800	40699774	920	920	920	920	0
91	20240104	172700	40699774	920	920	920	920	0
92	20240104	172600	40699774	920	920	920	920	5496
93	20240104	172500	40699774	920	920	920	920	0
94	20240104	172400	40699774	920	920	920	920	0
95	20240104	172300	40699774	920	920	920	920	0
96	20240104	172200	40699774	920	920	920	920	0
97	20240104	172100	40699774	920	920	920	920	0
98	20240104	172000	40699774	920	920	920	920	0
99	20240104	171900	40699774	920	920	920	920	0
100	20240104	171800	40699774	920	920	920	920	0
101	20240104	171700	40699774	920	920	920	920	0
102	20240104	171600	40699774	920	920	920	920	0
103	20240104	171500	40699774	920	920	920	920	0
104	20240104	171400	40699774	920	920	920	920	0
105	20240104	171300	40699774	920	920	920	920	0
106	20240104	171200	40699774	920	920	920	920	0
107	20240104	171100	40699774	920	920	920	920	0
108	20240104	171000	40699774	920	920	920	920	0
109	20240104	170900	40699774	920	920	920	920	0
110	20240104	170800	40699774	920	920	920	920	0
111	20240104	170700	40699774	920	920	920	920	0
112	20240104	170600	40699774	920	920	920	920	0
113	20240104	170500	40699774	920	920	920	920	0
114	20240104	170400	40699774	920	920	920	920	0
115	20240104	170300	40699774	920	920	920	920	0
116	20240104	170200	40699774	920	920	920	920	0
117	20240104	170100	40699774	920	920	920	920	0
118	20240104	170000	40699774	920	920	920	920	0
119	20240104	165900	40699774	920	920	920	920	0
120	20240104	165800	40699774	920	920	920	920	0
121	20240104	165700	40699774	920	920	920	920	0
122	20240104	165600	40699774	920	920	920	920	5496
123	20240104	165500	40699774	920	920	920	920	0
124	20240104	165400	40699774	920	920	920	920	0
125	20240104	165300	40699774	920	920	920	920	0
126	20240104	165200	40699774	920	920	920	920	0
127	20240104	165100	40699774	920	920	920	920	0
128	20240104	165000	40699774	920	920	920	920	0
129	20240104	164900	40699774	920	920	920	920	0
130	20240104	164800	40699774	920	920	920	920	0
131	20240104	164700	40699774	920	920	920	920	0
132	20240104	164600	40699774	920	920	920	920	0
133	20240104	164500	40699774	920	920	920	920	0
134	20240104	164400	40699774	920	920	920	920	0
135	20240104	164300	40699774	920	920	920	920	0
136	20240104	164200	40699774	920	920	920	920	0
137	20240104	164100	40699774	920	920	920	920	0
138	20240104	164000	40699774	920	920	920	920	0
139	20240104	163900	40699774	920	920	920	920	0
140	20240104	163800	40699774	920	920	920	920	0
141	20240104	163700	40699774	920	920	920	920	0
142	20240104	163600	40699774	920	920	920	920	0
143	20240104	163500	40699774	920	920	920	920	0
144	20240104	163400	40699774	920	920	920	920	0
145	20240104	163300	40699774	920	920	920	920	0
146	20240104	163200	40699774	920	920	920	920	0
147	20240104	163100	40699774	920	920	920	920	0
148	20240104	163000	40699774	920	920	920	920	0
149	20240104	162900	40699774	920	920	920	920	0
150	20240104	162800	40699774	920	920	920	920	0
151	20240104	162700	40699774	920	920	920	920	0
152	20240104	162600	40699774	920	920	920	920	5496
153	20240104	162500	40699774	920	920	920	920	0
154	20240104	162400	40699774	920	920	920	920	0
155	20240104	162300	40699774	920	920	920	920	0
156	20240104	162200	40699774	920	920	920	920	0
157	20240104	162100	40699774	920	920	920	920	0
158	20240104	162000	40699774	920	920	920	920	0
159	20240104	161900	40699774	920	920	920	920	0
160	20240104	161800	40699774	920	920	920	920	0
161	20240104	161700	40699774	920	920	920	920	0
162	20240104	161600	40699774	920	920	920	920	0
163	20240104	161500	40699774	920	920	920	920	0
164	20240104	161400	40699774	920	920	920	920	0
165	20240104	161300	40699774	920	920	920	920	0
166	20240104	161200	40699774	920	920	920	920	0
167	20240104	161100	40699774	920	920	920	920	0
168	20240104	161000	40699774	920	920	920	920	0
169	20240104	160900	40699774	920	920	920	920	0
170	20240104	160800	40699774	920	920	920	920	0
171	20240104	160700	40699774	920	920	920	920	0
172	20240104	160600	40699774	920	920	920	920	0
173	20240104	160500	40699774	920	920	920	920	0
174	20240104	160400	40699774	920	920	920	920	0
175	20240104	160300	40699774	920	920	920	920	0
176	20240104	160200	40699774	920	920	920	920	0
177	20240104	160100	40699774	920	920	920	920	0
178	20240104	160000	40699774	920	920	920	920	0
179	20240104	155900	40699774	920	920	920	920	0
180	20240104	155800	40699774	920	920	920	920	0
181	20240104	155700	40699774	920	920	920	920	0
182	20240104	155600	40699774	920	920	920	920	5496
183	20240104	155500	40699774	920	920	920	920	0
184	20240104	155400	40699774	920	920	920	920	0
185	20240104	155300	40699774	920	920	920	920	0
186	20240104	155200	40699774	920	920	920	920	0
187	20240104	155100	40699774	920	920	920	920	0
188	20240104	155000	40699774	920	920	920	920	0
189	20240104	154900	40699774	920	920	920	920	0
190	20240104	154800	40699774	920	920	920	920	0
191	20240104	154700	40699774	920	920	920	920	0
192	20240104	154600	40699774	920	920	920	920	0
193	20240104	154500	40699774	920	920	920	920	0
194	20240104	154400	40699774	920	920	920	920	0
195	20240104	154300	40699774	920	920	920	920	0
196	20240104	154200	40699774	920	920	920	920	0
197	20240104	154100	40699774	920	920	920	920	0
198	20240104	154000	40699774	920	920	920	920	0
199	20240104	153900	40699774	920	920	920	920	0
200	20240104	153800	40699774	920	920	920	920	0
201	20240104	153700	40699774	920	920	920	920	0
202	20240104	153600	40699774	920	920	920	920	0
203	20240104	153500	40699774	920	920	920	920	0
204	20240104	153400	40699774	920	920	920	920	0
205	20240104	153300	40699774	920	920	920	920	0
206	20240104	153200	40699774	920	920	920	920	0
207	20240104	153100	40699774	920	920	920	920	0
208	20240104	153000	40699774	920	920	920	920	5496
209	20240104	152900	35643454	925	925	925	925	0
210	20240104	152800	35643454	925	925	925	925	0
211	20240104	152700	35643454	925	925	925	925	0
212	20240104	152600	35643454	925	925	925	925	0
213	20240104	152500	35643454	925	925	925	925	0
214	20240104	152400	35643454	925	925	925	925	0
215	20240104	152300	35643454	925	925	925	925	0
216	20240104	152200	35643454	925	925	925	925	0
217	20240104	152100	35643454	925	925	925	925	0
218	20240104	152000	35643454	925	925	925	925	0
219	20240104	151900	35643454	925	925	925	925	1155
220	20240104	151800	34575079	924	924	924	924	459
221	20240104	151700	34150963	925	925	925	925	22
222	20240104	151600	34130613	924	924	924	924	0
223	20240104	151500	34130613	924	924	924	924	0
224	20240104	151400	34130613	924	924	924	924	0
225	20240104	151300	34130613	924	924	924	924	1
226	20240104	151200	34129689	928	928	928	928	0
227	20240104	151100	34129689	928	928	928	928	107
228	20240104	151000	34030393	924	924	924	924	0
229	20240104	150900	34030393	924	924	924	924	0
230	20240104	150800	34030393	924	924	924	924	0
231	20240104	150700	34030393	924	924	924	924	0
232	20240104	150600	34030393	924	924	924	924	0
233	20240104	150500	34030393	924	924	924	924	0
234	20240104	150400	34030393	924	924	924	924	0
235	20240104	150300	34030393	924	924	924	924	0
236	20240104	150200	34030393	924	924	924	924	0
237	20240104	150100	34030393	924	924	924	924	2026
238	20240104	150000	32158369	925	925	925	925	0
239	20240104	145900	32158369	925	926	926	925	2242
240	20240104	145800	30082459	926	926	926	926	0
241	20240104	145700	30082459	926	926	926	926	0
242	20240104	145600	30082459	926	926	926	926	0
243	20240104	145500	30082459	926	926	926	926	0
244	20240104	145400	30082459	926	926	926	926	0
245	20240104	145300	30082459	926	926	926	926	0
246	20240104	145200	30082459	926	926	926	926	0
247	20240104	145100	30082459	926	926	926	926	0
248	20240104	145000	30082459	926	926	926	926	0
249	20240104	144900	30082459	926	926	926	926	0
250	20240104	144800	30082459	926	926	926	926	0
251	20240104	144700	30082459	926	926	926	926	30
252	20240104	144600	30054679	926	926	926	926	0
253	20240104	144500	30054679	926	926	926	926	20
254	20240104	144400	30036159	930	930	930	930	0
255	20240104	144300	30036159	930	930	930	930	0
256	20240104	144200	30036159	930	930	930	930	0
257	20240104	144100	30036159	930	930	930	930	1
258	20240104	144000	30035229	925	925	925	925	0
259	20240104	143900	30035229	925	925	925	925	0
260	20240104	143800	30035229	925	925	925	925	0
261	20240104	143700	30035229	925	925	925	925	0
262	20240104	143600	30035229	925	925	925	925	0
263	20240104	143500	30035229	925	925	925	925	0
264	20240104	143400	30035229	925	925	925	925	0
265	20240104	143300	30035229	925	925	925	925	0
266	20240104	143200	30035229	925	925	925	925	0
267	20240104	143100	30035229	925	925	925	925	0
268	20240104	143000	30035229	925	925	925	925	0
269	20240104	142900	30035229	925	925	925	925	0
270	20240104	142800	30035229	925	925	925	925	1
271	20240104	142700	30034304	930	930	930	930	0
272	20240104	142600	30034304	930	930	930	930	0
273	20240104	142500	30034304	930	930	930	930	0
274	20240104	142400	30034304	930	930	930	930	0
275	20240104	142300	30034304	930	930	930	930	0
276	20240104	142200	30034304	930	930	930	930	0
277	20240104	142100	30034304	930	930	930	930	0
278	20240104	142000	30034304	930	930	930	930	0
279	20240104	141900	30034304	930	930	930	930	7
280	20240104	141800	30027794	925	925	925	925	0
281	20240104	141700	30027794	925	925	925	925	0
282	20240104	141600	30027794	925	925	925	925	0
283	20240104	141500	30027794	925	925	925	925	1997
284	20240104	141400	28180569	926	926	926	926	0
285	20240104	141300	28180569	926	926	926	926	271
286	20240104	141200	27929623	926	926	926	926	0
287	20240104	141100	27929623	926	927	927	926	20
288	20240104	141000	27911102	933	933	933	933	0
289	20240104	140900	27911102	933	933	933	933	0
290	20240104	140800	27911102	933	933	933	933	0
291	20240104	140700	27911102	933	933	933	933	0
292	20240104	140600	27911102	933	933	933	933	0
293	20240104	140500	27911102	933	933	933	933	0
294	20240104	140400	27911102	933	933	933	933	0
295	20240104	140300	27911102	933	933	933	933	0
296	20240104	140200	27911102	933	933	933	933	0
297	20240104	140100	27911102	933	933	933	933	0
298	20240104	140000	27911102	933	933	933	933	0
299	20240104	135900	27911102	933	933	933	933	0
300	20240104	135800	27911102	933	933	933	933	0
301	20240104	135700	27911102	933	933	933	933	0
302	20240104	135600	27911102	933	933	933	933	0
303	20240104	135500	27911102	933	933	933	933	5
304	20240104	135400	27906437	933	933	933	933	5
305	20240104	135300	27901772	933	933	933	933	0
306	20240104	135200	27901772	933	933	933	933	25
307	20240104	135100	27878447	935	935	935	935	0
308	20240104	135000	27878447	935	935	935	935	0
309	20240104	134900	27878447	935	935	935	935	0
310	20240104	134800	27878447	935	935	935	935	0
311	20240104	134700	27878447	935	935	935	935	0
312	20240104	134600	27878447	935	935	935	935	0
313	20240104	134500	27878447	935	935	935	935	0
314	20240104	134400	27878447	935	935	935	935	0
315	20240104	134300	27878447	935	935	935	935	0
316	20240104	134200	27878447	935	935	935	935	0
317	20240104	134100	27878447	935	935	935	935	0
318	20240104	134000	27878447	935	935	935	935	0
319	20240104	133900	27878447	935	935	935	935	0
320	20240104	133800	27878447	935	935	935	935	0
321	20240104	133700	27878447	935	935	935	935	0
322	20240104	133600	27878447	935	935	935	935	0
323	20240104	133500	27878447	935	935	935	935	0
324	20240104	133400	27878447	935	935	935	935	0
325	20240104	133300	27878447	935	935	935	935	0
326	20240104	133200	27878447	935	935	935	935	0
327	20240104	133100	27878447	935	935	935	935	0
328	20240104	133000	27878447	935	935	935	935	0
329	20240104	132900	27878447	935	935	935	935	0
330	20240104	132800	27878447	935	935	935	935	0
331	20240104	132700	27878447	935	935	935	935	0
332	20240104	132600	27878447	935	935	935	935	0
333	20240104	132500	27878447	935	935	935	935	0
334	20240104	132400	27878447	935	935	935	935	0
335	20240104	132300	27878447	935	935	935	935	0
336	20240104	132200	27878447	935	935	935	935	0
337	20240104	132100	27878447	935	935	935	935	0
338	20240104	132000	27878447	935	935	935	935	0
339	20240104	131900	27878447	935	935	935	935	0
340	20240104	131800	27878447	935	935	935	935	0
341	20240104	131700	27878447	935	935	935	935	0
342	20240104	131600	27878447	935	935	935	935	0
343	20240104	131500	27878447	935	935	935	935	0
344	20240104	131400	27878447	935	935	935	935	0
345	20240104	131300	27878447	935	935	935	935	9
346	20240104	131200	27870032	936	928	936	928	4963
347	20240104	131100	23233068	926	926	926	926	0
348	20240104	131000	23233068	926	926	926	926	2
349	20240104	130900	23231216	928	928	928	928	0
350	20240104	130800	23231216	928	928	928	928	6
351	20240104	130700	23225648	925	925	925	925	0
352	20240104	130600	23225648	925	925	925	925	0
353	20240104	130500	23225648	925	925	925	925	0
354	20240104	130400	23225648	925	925	925	925	0
355	20240104	130300	23225648	925	925	925	925	0
356	20240104	130200	23225648	925	925	925	925	0
357	20240104	130100	23225648	925	925	925	925	0
358	20240104	130000	23225648	925	925	925	925	0
359	20240104	125900	23225648	925	925	925	925	0
360	20240104	125800	23225648	925	925	925	925	0
361	20240104	125700	23225648	925	925	925	925	0
362	20240104	125600	23225648	925	925	925	925	0
363	20240104	125500	23225648	925	925	925	925	0
364	20240104	125400	23225648	925	925	925	925	0
365	20240104	125300	23225648	925	925	925	925	0
366	20240104	125200	23225648	925	925	925	925	0
367	20240104	125100	23225648	925	926	926	925	130
368	20240104	125000	23105273	925	925	925	925	0
369	20240104	124900	23105273	925	925	925	925	0
370	20240104	124800	23105273	925	925	925	925	0
371	20240104	124700	23105273	925	925	925	925	0
372	20240104	124600	23105273	925	925	925	925	0
373	20240104	124500	23105273	925	925	925	925	0
374	20240104	124400	23105273	925	925	925	925	0
375	20240104	124300	23105273	925	925	925	925	0
376	20240104	124200	23105273	925	925	925	925	0
377	20240104	124100	23105273	925	925	925	925	0
378	20240104	124000	23105273	925	925	925	925	0
379	20240104	123900	23105273	925	925	925	925	0
380	20240104	123800	23105273	925	925	925	925	0
381	20240104	123700	23105273	925	925	925	925	0
382	20240104	123600	23105273	925	925	925	925	570
383	20240104	123500	22578023	925	925	925	925	0
384	20240104	123400	22578023	925	925	925	925	0
385	20240104	123300	22578023	925	925	925	925	0
386	20240104	123200	22578023	925	925	925	925	0
387	20240104	123100	22578023	925	925	925	925	0
388	20240104	123000	22578023	925	925	925	925	0
389	20240104	122900	22578023	925	925	925	925	0
390	20240104	122800	22578023	925	925	925	925	0
391	20240104	122700	22578023	925	925	925	925	0
392	20240104	122600	22578023	925	925	925	925	0
393	20240104	122500	22578023	925	925	925	925	0
394	20240104	122400	22578023	925	925	925	925	60
395	20240104	122300	22522523	925	925	925	925	0
396	20240104	122200	22522523	925	925	925	925	0
397	20240104	122100	22522523	925	925	925	925	0
398	20240104	122000	22522523	925	925	925	925	0
399	20240104	121900	22522523	925	925	925	925	0
400	20240104	121800	22522523	925	925	925	925	0
401	20240104	121700	22522523	925	925	925	925	0
402	20240104	121600	22522523	925	925	925	925	0
403	20240104	121500	22522523	925	925	925	925	0
404	20240104	121400	22522523	925	925	925	925	0
405	20240104	121300	22522523	925	925	925	925	0
406	20240104	121200	22522523	925	927	927	925	1000
407	20240104	121100	21597033	926	926	926	926	0
408	20240104	121000	21597033	926	926	926	926	0
409	20240104	120900	21597033	926	926	926	926	0
410	20240104	120800	21597033	926	926	926	926	0
411	20240104	120700	21597033	926	926	926	926	0
412	20240104	120600	21597033	926	926	926	926	0
413	20240104	120500	21597033	926	926	926	926	0
414	20240104	120400	21597033	926	926	926	926	0
415	20240104	120300	21597033	926	926	926	926	0
416	20240104	120200	21597033	926	926	926	926	0
417	20240104	120100	21597033	926	926	926	926	0
418	20240104	120000	21597033	926	926	926	926	0
419	20240104	115900	21597033	926	926	926	926	0
420	20240104	115800	21597033	926	926	926	926	0
421	20240104	115700	21597033	926	926	926	926	0
422	20240104	115600	21597033	926	926	926	926	0
423	20240104	115500	21597033	926	927	927	926	138
424	20240104	115400	21469235	928	928	928	928	0
425	20240104	115300	21469235	928	928	928	928	0
426	20240104	115200	21469235	928	928	928	928	0
427	20240104	115100	21469235	928	928	928	928	0
428	20240104	115000	21469235	928	928	928	928	0
429	20240104	114900	21469235	928	928	928	928	0
430	20240104	114800	21469235	928	928	928	928	0
431	20240104	114700	21469235	928	928	928	928	0
432	20240104	114600	21469235	928	928	928	928	0
433	20240104	114500	21469235	928	928	928	928	0
434	20240104	114400	21469235	928	928	928	928	0
435	20240104	114300	21469235	928	928	928	928	142
436	20240104	114200	21337459	928	928	928	928	0
437	20240104	114100	21337459	928	928	928	928	0
438	20240104	114000	21337459	928	928	928	928	0
439	20240104	113900	21337459	928	928	928	928	0
440	20240104	113800	21337459	928	928	928	928	0
441	20240104	113700	21337459	928	928	928	928	0
442	20240104	113600	21337459	928	928	928	928	0
443	20240104	113500	21337459	928	928	928	928	0
444	20240104	113400	21337459	928	928	928	928	0
445	20240104	113300	21337459	928	928	928	928	0
446	20240104	113200	21337459	928	928	928	928	17
447	20240104	113100	21321683	928	928	928	928	10
448	20240104	113000	21312403	927	927	927	927	0
449	20240104	112900	21312403	927	927	927	927	0
450	20240104	112800	21312403	927	927	927	927	2700
451	20240104	112700	18809503	931	931	931	931	0
452	20240104	112600	18809503	931	931	931	931	0
453	20240104	112500	18809503	931	931	931	931	0
454	20240104	112400	18809503	931	931	931	931	0
455	20240104	112300	18809503	931	931	931	931	0
456	20240104	112200	18809503	931	927	931	927	103
457	20240104	112100	18714010	927	927	927	927	0
458	20240104	112000	18714010	927	927	927	927	0
459	20240104	111900	18714010	927	928	928	927	1889
460	20240104	111800	16961991	929	929	929	929	111
461	20240104	111700	16858872	930	930	930	930	0
462	20240104	111600	16858872	930	930	930	930	1
463	20240104	111500	16857942	930	930	930	930	0
464	20240104	111400	16857942	930	930	930	930	0
465	20240104	111300	16857942	930	930	930	930	0
466	20240104	111200	16857942	930	930	930	930	0
467	20240104	111100	16857942	930	930	930	930	0
468	20240104	111000	16857942	930	930	930	930	0
469	20240104	110900	16857942	930	930	930	930	0
470	20240104	110800	16857942	930	930	930	930	721
471	20240104	110700	16187412	931	931	931	931	0
472	20240104	110600	16187412	931	931	931	931	1
473	20240104	110500	16186481	930	930	930	930	1540
474	20240104	110400	14754281	931	931	931	931	123
475	20240104	110300	14639768	931	931	931	931	3
476	20240104	110200	14636975	930	930	930	930	0
477	20240104	110100	14636975	930	930	930	930	1
478	20240104	110000	14636045	930	930	930	930	0
479	20240104	105900	14636045	930	930	930	930	0
480	20240104	105800	14636045	930	930	930	930	0
481	20240104	105700	14636045	930	930	930	930	0
482	20240104	105600	14636045	930	930	930	930	1
483	20240104	105500	14635115	930	930	930	930	0
484	20240104	105400	14635115	930	930	930	930	0
485	20240104	105300	14635115	930	930	930	930	0
486	20240104	105200	14635115	930	930	930	930	1
487	20240104	105100	14634185	930	930	930	930	1000
488	20240104	105000	13704185	930	930	930	930	0
489	20240104	104900	13704185	930	930	930	930	0
490	20240104	104800	13704185	930	930	930	930	0
491	20240104	104700	13704185	930	930	930	930	0
492	20240104	104600	13704185	930	930	930	930	0
493	20240104	104500	13704185	930	930	930	930	0
494	20240104	104400	13704185	930	930	930	930	0
495	20240104	104300	13704185	930	930	930	930	0
496	20240104	104200	13704185	930	931	931	930	58
497	20240104	104100	13650193	932	932	932	932	0
498	20240104	104000	13650193	932	932	932	932	0
499	20240104	103900	13650193	932	932	932	932	0
500	20240104	103800	13650193	932	932	932	932	50
501	20240104	103700	13603593	931	931	931	931	0
502	20240104	103600	13603593	931	931	931	931	0
503	20240104	103500	13603593	931	931	931	931	0
504	20240104	103400	13603593	931	931	931	931	0
505	20240104	103300	13603593	931	931	931	931	0
506	20240104	103200	13603593	931	931	931	931	0
507	20240104	103100	13603593	931	931	931	931	0
508	20240104	103000	13603593	931	931	931	931	0
509	20240104	102900	13603593	931	931	931	931	0
510	20240104	102800	13603593	931	931	931	931	0
511	20240104	102700	13603593	931	931	931	931	0
512	20240104	102600	13603593	931	931	931	931	0
513	20240104	102500	13603593	931	931	931	931	0
514	20240104	102400	13603593	931	931	931	931	0
515	20240104	102300	13603593	931	931	931	931	11
516	20240104	102200	13593352	935	935	935	935	110
517	20240104	102100	13490502	935	935	935	935	0
518	20240104	102000	13490502	935	935	935	935	0
519	20240104	101900	13490502	935	935	935	935	0
520	20240104	101800	13490502	935	935	935	935	1000
521	20240104	101700	12555502	935	935	935	935	0
522	20240104	101600	12555502	935	935	935	935	0
523	20240104	101500	12555502	935	935	935	935	0
524	20240104	101400	12555502	935	935	935	935	0
525	20240104	101300	12555502	935	935	935	935	0
526	20240104	101200	12555502	935	935	935	935	0
527	20240104	101100	12555502	935	935	935	935	1
528	20240104	101000	12554567	935	935	935	935	0
529	20240104	100900	12554567	935	935	935	935	0
530	20240104	100800	12554567	935	935	935	935	0
531	20240104	100700	12554567	935	935	935	935	0
532	20240104	100600	12554567	935	935	935	935	2
533	20240104	100500	12552697	935	935	935	935	0
534	20240104	100400	12552697	935	935	935	935	5
535	20240104	100300	12548022	930	930	930	930	0
536	20240104	100200	12548022	930	932	932	930	271
537	20240104	100100	12295661	932	932	932	932	1
538	20240104	100000	12294729	933	933	933	933	0
539	20240104	095900	12294729	933	933	933	933	0
540	20240104	095800	12294729	933	933	933	933	0
541	20240104	095700	12294729	933	933	933	933	0
542	20240104	095600	12294729	933	933	933	933	0
543	20240104	095500	12294729	933	933	933	933	211
544	20240104	095400	12097866	935	935	935	935	0
545	20240104	095300	12097866	935	935	935	935	0
546	20240104	095200	12097866	935	935	935	935	0
547	20240104	095100	12097866	935	935	935	935	0
548	20240104	095000	12097866	935	935	935	935	4
549	20240104	094900	12094126	935	935	935	935	70
550	20240104	094800	12028676	935	935	935	935	0
551	20240104	094700	12028676	935	935	935	935	0
552	20240104	094600	12028676	935	935	935	935	0
553	20240104	094500	12028676	935	935	935	935	0
554	20240104	094400	12028676	935	935	935	935	0
555	20240104	094300	12028676	935	935	935	935	0
556	20240104	094200	12028676	935	935	935	935	0
557	20240104	094100	12028676	935	935	935	935	0
558	20240104	094000	12028676	935	935	935	935	1
559	20240104	093900	12027741	936	936	936	936	0
560	20240104	093800	12027741	936	936	936	936	121
561	20240104	093700	11914485	936	936	936	936	7
562	20240104	093600	11907933	936	936	936	936	0
563	20240104	093500	11907933	936	936	936	936	0
564	20240104	093400	11907933	936	936	936	936	445
565	20240104	093300	11491413	936	936	936	936	912
566	20240104	093200	10637781	936	938	938	936	1192
567	20240104	093100	9519832	943	943	943	943	0
568	20240104	093000	9519832	943	943	943	943	0
569	20240104	092900	9519832	943	943	943	943	3
570	20240104	092800	9517003	943	943	943	943	0
571	20240104	092700	9517003	943	943	943	943	5
572	20240104	092600	9512288	936	937	937	936	2640
573	20240104	092500	7041166	937	937	937	937	0
574	20240104	092400	7041166	937	937	937	937	0
575	20240104	092300	7041166	937	937	937	937	0
576	20240104	092200	7041166	937	937	937	937	0
577	20240104	092100	7041166	937	937	937	937	10
578	20240104	092000	7031796	943	943	943	943	0
579	20240104	091900	7031796	943	943	943	943	0
580	20240104	091800	7031796	943	943	943	943	0
581	20240104	091700	7031796	943	937	943	937	147
582	20240104	091600	6893919	943	943	943	943	0
583	20240104	091500	6893919	943	943	943	943	0
584	20240104	091400	6893919	943	943	943	943	0
585	20240104	091300	6893919	943	943	943	943	64
586	20240104	091200	6833567	944	944	944	944	0
587	20240104	091100	6833567	944	944	944	944	0
588	20240104	091000	6833567	944	944	944	944	0
589	20240104	090900	6833567	944	944	944	944	0
590	20240104	090800	6833567	944	944	944	944	0
591	20240104	090700	6833567	944	944	944	944	64
592	20240104	090600	6773151	944	944	944	944	0
593	20240104	090500	6773151	944	944	944	944	0
594	20240104	090400	6773151	944	944	944	944	11
595	20240104	090300	6762767	936	936	936	936	111
596	20240104	090200	6658871	944	944	944	944	112
597	20240104	090100	6553143	936	936	936	936	202
598	20240104	090000	6364071	942	945	945	942	6738