KissMeData/002880/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	183800	447764136	990	990	990	990	1751
3	20240115	183700	447764136	990	990	990	990	0
4	20240115	183600	447764136	990	990	990	990	0
5	20240115	183500	447764136	990	990	990	990	0
6	20240115	183400	447764136	990	990	990	990	0
7	20240115	183300	447764136	990	990	990	990	0
8	20240115	183200	447764136	990	990	990	990	0
9	20240115	183100	447764136	990	990	990	990	0
10	20240115	183000	447764136	990	990	990	990	0
11	20240115	182900	447764136	990	990	990	990	0
12	20240115	182800	447764136	990	990	990	990	0
13	20240115	182700	447764136	990	990	990	990	0
14	20240115	182600	447764136	990	990	990	990	0
15	20240115	182500	447764136	990	990	990	990	0
16	20240115	182400	447764136	990	990	990	990	0
17	20240115	182300	447764136	990	990	990	990	0
18	20240115	182200	447764136	990	990	990	990	0
19	20240115	182100	447764136	990	990	990	990	0
20	20240115	182000	447764136	990	990	990	990	0
21	20240115	181900	447764136	990	990	990	990	0
22	20240115	181800	447764136	990	990	990	990	0
23	20240115	181700	447764136	990	990	990	990	0
24	20240115	181600	447764136	990	990	990	990	0
25	20240115	181500	447764136	990	990	990	990	0
26	20240115	181400	447764136	990	990	990	990	0
27	20240115	181300	447764136	990	990	990	990	0
28	20240115	181200	447764136	990	990	990	990	0
29	20240115	181100	447764136	990	990	990	990	0
30	20240115	181000	447764136	990	990	990	990	0
31	20240115	180900	447764136	990	990	990	990	0
32	20240115	180800	447764136	990	990	990	990	1751
33	20240115	180700	447764136	990	990	990	990	0
34	20240115	180600	447764136	990	990	990	990	0
35	20240115	180500	447764136	990	990	990	990	0
36	20240115	180400	447764136	990	990	990	990	0
37	20240115	180300	447764136	990	990	990	990	0
38	20240115	180200	447764136	990	990	990	990	0
39	20240115	180100	447764136	990	990	990	990	0
40	20240115	180000	447764136	990	990	990	990	0
41	20240115	175900	447764136	990	990	990	990	0
42	20240115	175800	447764136	990	990	990	990	0
43	20240115	175700	447764136	990	990	990	990	0
44	20240115	175600	447764136	990	990	990	990	0
45	20240115	175500	447764136	990	990	990	990	0
46	20240115	175400	447764136	990	990	990	990	0
47	20240115	175300	447764136	990	990	990	990	0
48	20240115	175200	447764136	990	990	990	990	0
49	20240115	175100	447764136	990	990	990	990	0
50	20240115	175000	447764136	990	990	990	990	0
51	20240115	174900	447764136	990	990	990	990	0
52	20240115	174800	447764136	990	990	990	990	0
53	20240115	174700	447764136	990	990	990	990	0
54	20240115	174600	447764136	990	990	990	990	0
55	20240115	174500	447764136	990	990	990	990	0
56	20240115	174400	447764136	990	990	990	990	0
57	20240115	174300	447764136	990	990	990	990	0
58	20240115	174200	447764136	990	990	990	990	0
59	20240115	174100	447764136	990	990	990	990	0
60	20240115	174000	447764136	990	990	990	990	0
61	20240115	173900	447764136	990	990	990	990	0
62	20240115	173800	447764136	990	990	990	990	1751
63	20240115	173700	447764136	990	990	990	990	0
64	20240115	173600	447764136	990	990	990	990	0
65	20240115	173500	447764136	990	990	990	990	0
66	20240115	173400	447764136	990	990	990	990	0
67	20240115	173300	447764136	990	990	990	990	0
68	20240115	173200	447764136	990	990	990	990	0
69	20240115	173100	447764136	990	990	990	990	0
70	20240115	173000	447764136	990	990	990	990	0
71	20240115	172900	447764136	990	990	990	990	0
72	20240115	172800	447764136	990	990	990	990	0
73	20240115	172700	447764136	990	990	990	990	0
74	20240115	172600	447764136	990	990	990	990	0
75	20240115	172500	447764136	990	990	990	990	0
76	20240115	172400	447764136	990	990	990	990	0
77	20240115	172300	447764136	990	990	990	990	0
78	20240115	172200	447764136	990	990	990	990	0
79	20240115	172100	447764136	990	990	990	990	0
80	20240115	172000	447764136	990	990	990	990	0
81	20240115	171900	447764136	990	990	990	990	0
82	20240115	171800	447764136	990	990	990	990	0
83	20240115	171700	447764136	990	990	990	990	0
84	20240115	171600	447764136	990	990	990	990	0
85	20240115	171500	447764136	990	990	990	990	0
86	20240115	171400	447764136	990	990	990	990	0
87	20240115	171300	447764136	990	990	990	990	0
88	20240115	171200	447764136	990	990	990	990	0
89	20240115	171100	447764136	990	990	990	990	0
90	20240115	171000	447764136	990	990	990	990	0
91	20240115	170900	447764136	990	990	990	990	0
92	20240115	170800	447764136	990	990	990	990	1751
93	20240115	170700	447764136	990	990	990	990	0
94	20240115	170600	447764136	990	990	990	990	0
95	20240115	170500	447764136	990	990	990	990	0
96	20240115	170400	447764136	990	990	990	990	0
97	20240115	170300	447764136	990	990	990	990	0
98	20240115	170200	447764136	990	990	990	990	0
99	20240115	170100	447764136	990	990	990	990	0
100	20240115	170000	447764136	990	990	990	990	0
101	20240115	165900	447764136	990	990	990	990	0
102	20240115	165800	447764136	990	990	990	990	0
103	20240115	165700	447764136	990	990	990	990	0
104	20240115	165600	447764136	990	990	990	990	0
105	20240115	165500	447764136	990	990	990	990	0
106	20240115	165400	447764136	990	990	990	990	0
107	20240115	165300	447764136	990	990	990	990	0
108	20240115	165200	447764136	990	990	990	990	0
109	20240115	165100	447764136	990	990	990	990	0
110	20240115	165000	447764136	990	990	990	990	0
111	20240115	164900	447764136	990	990	990	990	0
112	20240115	164800	447764136	990	990	990	990	0
113	20240115	164700	447764136	990	990	990	990	0
114	20240115	164600	447764136	990	990	990	990	0
115	20240115	164500	447764136	990	990	990	990	0
116	20240115	164400	447764136	990	990	990	990	0
117	20240115	164300	447764136	990	990	990	990	0
118	20240115	164200	447764136	990	990	990	990	0
119	20240115	164100	447764136	990	990	990	990	0
120	20240115	164000	447764136	990	990	990	990	0
121	20240115	163900	447764136	990	990	990	990	0
122	20240115	163800	447764136	990	990	990	990	1751
123	20240115	163700	447764136	990	990	990	990	0
124	20240115	163600	447764136	990	990	990	990	0
125	20240115	163500	447764136	990	990	990	990	0
126	20240115	163400	447764136	990	990	990	990	0
127	20240115	163300	447764136	990	990	990	990	0
128	20240115	163200	447764136	990	990	990	990	0
129	20240115	163100	447764136	990	990	990	990	0
130	20240115	163000	447764136	990	990	990	990	0
131	20240115	162900	447764136	990	990	990	990	0
132	20240115	162800	447764136	990	990	990	990	0
133	20240115	162700	447764136	990	990	990	990	0
134	20240115	162600	447764136	990	990	990	990	0
135	20240115	162500	447764136	990	990	990	990	0
136	20240115	162400	447764136	990	990	990	990	0
137	20240115	162300	447764136	990	990	990	990	0
138	20240115	162200	447764136	990	990	990	990	0
139	20240115	162100	447764136	990	990	990	990	0
140	20240115	162000	447764136	990	990	990	990	0
141	20240115	161900	447764136	990	990	990	990	0
142	20240115	161800	447764136	990	990	990	990	0
143	20240115	161700	447764136	990	990	990	990	0
144	20240115	161600	447764136	990	990	990	990	0
145	20240115	161500	447764136	990	990	990	990	0
146	20240115	161400	447764136	990	990	990	990	0
147	20240115	161300	447764136	990	990	990	990	0
148	20240115	161200	447764136	990	990	990	990	0
149	20240115	161100	447764136	990	990	990	990	0
150	20240115	161000	447764136	990	990	990	990	0
151	20240115	160900	447764136	990	990	990	990	0
152	20240115	160800	447764136	990	990	990	990	1751
153	20240115	160700	447764136	990	990	990	990	0
154	20240115	160600	447764136	990	990	990	990	0
155	20240115	160500	447764136	990	990	990	990	0
156	20240115	160400	447764136	990	990	990	990	0
157	20240115	160300	447764136	990	990	990	990	0
158	20240115	160200	447764136	990	990	990	990	0
159	20240115	160100	447764136	990	990	990	990	0
160	20240115	160000	447764136	990	990	990	990	0
161	20240115	155900	447764136	990	990	990	990	0
162	20240115	155800	447764136	990	990	990	990	0
163	20240115	155700	447764136	990	990	990	990	0
164	20240115	155600	447764136	990	990	990	990	0
165	20240115	155500	447764136	990	990	990	990	0
166	20240115	155400	447764136	990	990	990	990	0
167	20240115	155300	447764136	990	990	990	990	0
168	20240115	155200	447764136	990	990	990	990	0
169	20240115	155100	447764136	990	990	990	990	0
170	20240115	155000	447764136	990	990	990	990	0
171	20240115	154900	447764136	990	990	990	990	0
172	20240115	154800	447764136	990	990	990	990	0
173	20240115	154700	447764136	990	990	990	990	0
174	20240115	154600	447764136	990	990	990	990	0
175	20240115	154500	447764136	990	990	990	990	0
176	20240115	154400	447764136	990	990	990	990	0
177	20240115	154300	447764136	990	990	990	990	0
178	20240115	154200	447764136	990	990	990	990	0
179	20240115	154100	447764136	990	990	990	990	0
180	20240115	154000	447764136	990	990	990	990	0
181	20240115	153900	447764136	990	990	990	990	0
182	20240115	153800	447764136	990	990	990	990	1751
183	20240115	153700	447764136	990	990	990	990	0
184	20240115	153600	447764136	990	990	990	990	0
185	20240115	153500	447764136	990	990	990	990	0
186	20240115	153400	447764136	990	990	990	990	0
187	20240115	153300	447764136	990	990	990	990	0
188	20240115	153200	447764136	990	990	990	990	0
189	20240115	153100	447764136	990	990	990	990	0
190	20240115	153000	447764136	990	990	990	990	1751
191	20240115	152900	446030646	986	986	986	986	0
192	20240115	152800	446030646	986	986	986	986	0
193	20240115	152700	446030646	986	986	986	986	0
194	20240115	152600	446030646	986	986	986	986	0
195	20240115	152500	446030646	986	986	986	986	0
196	20240115	152400	446030646	986	986	986	986	0
197	20240115	152300	446030646	986	986	986	986	0
198	20240115	152200	446030646	986	986	986	986	0
199	20240115	152100	446030646	986	986	986	986	0
200	20240115	152000	446030646	986	986	986	986	0
201	20240115	151900	446030646	986	988	990	986	15787
202	20240115	151800	430453831	989	990	990	989	246
203	20240115	151700	430210391	987	990	990	987	452
204	20240115	151600	429762917	990	988	990	988	1168
205	20240115	151500	428608433	988	988	988	988	173
206	20240115	151400	428437509	989	989	989	989	0
207	20240115	151300	428437509	989	989	989	989	0
208	20240115	151200	428437509	989	990	990	989	249
209	20240115	151100	428191101	990	990	990	990	0
210	20240115	151000	428191101	990	990	990	990	0
211	20240115	150900	428191101	990	988	990	988	854
212	20240115	150800	427346006	988	989	989	988	1298
213	20240115	150700	426063000	989	988	989	988	48
214	20240115	150600	426015571	989	989	989	989	130
215	20240115	150500	425887001	989	989	989	989	54
216	20240115	150400	425833595	989	989	989	989	143
217	20240115	150300	425692168	989	988	989	988	291
218	20240115	150200	425404561	988	988	988	988	118
219	20240115	150100	425287977	988	988	988	988	23
220	20240115	150000	425265253	988	988	988	988	106
221	20240115	145900	425160525	988	987	988	987	333
222	20240115	145800	424831649	988	988	988	988	3296
223	20240115	145700	421575201	988	988	988	988	100
224	20240115	145600	421476401	988	988	988	988	50
225	20240115	145500	421427001	988	989	989	988	218
226	20240115	145400	421211499	988	988	988	988	0
227	20240115	145300	421211499	988	988	988	988	132
228	20240115	145200	421081083	988	987	988	987	296
229	20240115	145100	420788831	987	987	987	987	3
230	20240115	145000	420785870	986	986	986	986	31
231	20240115	144900	420755304	986	986	986	986	21
232	20240115	144800	420734598	987	987	987	987	0
233	20240115	144700	420734598	987	986	987	986	65
234	20240115	144600	420670488	986	986	986	986	107
235	20240115	144500	420564986	987	987	987	987	5
236	20240115	144400	420560051	986	986	986	986	710
237	20240115	144300	419859991	986	985	986	985	194
238	20240115	144200	419668709	985	985	985	985	18
239	20240115	144100	419650979	986	986	986	986	0
240	20240115	144000	419650979	986	986	986	986	23
241	20240115	143900	419628301	986	985	986	983	19174
242	20240115	143800	400770042	986	985	986	985	1678
243	20240115	143700	399117211	985	985	985	985	120
244	20240115	143600	398999011	986	985	986	985	562
245	20240115	143500	398445197	985	985	985	985	424
246	20240115	143400	398027557	985	986	986	985	1217
247	20240115	143300	396827715	986	985	986	985	541
248	20240115	143200	396294789	986	986	986	986	30
249	20240115	143100	396265209	985	985	985	985	1996
250	20240115	143000	394299149	985	985	985	985	91
251	20240115	142900	394209514	985	985	985	985	132
252	20240115	142800	394079494	985	986	986	985	6332
253	20240115	142700	387842273	985	986	986	985	1509
254	20240115	142600	386355634	986	986	986	986	554
255	20240115	142500	385809390	986	986	986	986	1
256	20240115	142400	385808404	990	986	990	986	432
257	20240115	142300	385380997	985	985	985	985	13169
258	20240115	142200	372409532	985	987	987	985	2029
259	20240115	142100	370408885	987	986	987	986	674
260	20240115	142000	369743962	987	986	987	986	4149
261	20240115	141900	365652764	987	988	988	987	2478
262	20240115	141800	363206977	987	988	988	987	259
263	20240115	141700	362951110	988	988	988	988	2355
264	20240115	141600	360624370	989	988	989	988	144
265	20240115	141500	360482068	989	989	989	988	535
266	20240115	141400	359952955	989	988	989	988	2117
267	20240115	141300	357859356	989	989	989	989	3660
268	20240115	141200	354239616	989	990	990	989	665
269	20240115	141100	353581267	990	990	991	990	935
270	20240115	141000	352655616	990	990	990	990	119
271	20240115	140900	352537806	991	990	991	990	1167
272	20240115	140800	351381778	990	990	990	990	114
273	20240115	140700	351268918	990	991	991	990	31
274	20240115	140600	351238199	990	990	990	990	7734
275	20240115	140500	343581539	990	990	990	990	113
276	20240115	140400	343469669	990	991	991	990	3452
277	20240115	140300	340048849	991	993	993	991	352
278	20240115	140200	339699317	991	993	993	991	31
279	20240115	140100	339668536	991	991	991	991	2
280	20240115	140000	339666554	991	991	993	991	7
281	20240115	135900	339659609	991	990	991	990	875
282	20240115	135800	338792684	991	992	992	991	4976
283	20240115	135700	333861001	992	992	992	992	0
284	20240115	135600	333861001	992	992	992	992	8
285	20240115	135500	333853065	992	993	993	992	42
286	20240115	135400	333811399	993	993	993	993	2
287	20240115	135300	333809413	993	993	995	993	90
288	20240115	135200	333720021	993	993	993	993	4
289	20240115	135100	333716049	993	993	993	993	0
290	20240115	135000	333716049	993	993	993	993	1
291	20240115	134900	333715056	991	991	991	991	0
292	20240115	134800	333715056	991	991	991	991	3
293	20240115	134700	333712083	991	990	992	990	1102
294	20240115	134600	332621100	990	993	993	990	4062
295	20240115	134500	328587684	992	992	992	992	9670
296	20240115	134400	318995044	992	990	992	990	930
297	20240115	134300	318073304	990	991	991	990	4983
298	20240115	134200	313139534	990	991	991	990	1571
299	20240115	134100	311582816	991	990	991	990	11126
300	20240115	134000	300557057	991	991	991	990	2417
301	20240115	133900	298161916	991	990	991	990	1082
302	20240115	133800	297090655	991	990	991	990	107
303	20240115	133700	296984724	991	991	991	990	921
304	20240115	133600	296072919	991	990	991	990	638
305	20240115	133500	295441284	991	990	991	990	121
306	20240115	133400	295321481	991	991	991	991	781
307	20240115	133300	294547510	991	991	991	991	901
308	20240115	133200	293654619	991	992	992	991	1662
309	20240115	133100	292006024	992	992	992	992	1561
310	20240115	133000	290457512	992	992	993	992	637
311	20240115	132900	289825436	993	992	993	992	112
312	20240115	132800	289714330	992	992	992	992	109
313	20240115	132700	289606202	992	992	993	992	813
314	20240115	132600	288799005	993	993	993	993	253
315	20240115	132500	288547776	993	993	993	993	111
316	20240115	132400	288437553	994	992	994	992	2002
317	20240115	132300	286447569	992	995	995	992	11
318	20240115	132200	286436627	995	994	995	994	5110
319	20240115	132100	281352290	994	994	994	994	1
320	20240115	132000	281351296	991	991	991	991	292
321	20240115	131900	281061924	991	991	991	991	8679
322	20240115	131800	272461035	990	991	991	990	1285
323	20240115	131700	271187614	991	990	991	990	4
324	20240115	131600	271183651	991	991	991	991	27
325	20240115	131500	271156894	991	991	991	991	1201
326	20240115	131400	269966703	995	991	995	991	3946
327	20240115	131300	266055037	994	992	994	992	318
328	20240115	131200	265739249	992	993	993	991	22481
329	20240115	131100	243447080	993	993	993	993	97
330	20240115	131000	243350759	993	993	993	993	476
331	20240115	130900	242878091	993	993	993	993	1674
332	20240115	130800	241215809	994	993	994	993	160
333	20240115	130700	241056866	993	993	993	993	97
334	20240115	130600	240960545	993	994	994	993	9241
335	20240115	130500	231784182	994	995	996	994	1955
336	20240115	130400	229840527	996	995	996	995	101
337	20240115	130300	229740028	995	995	995	995	200
338	20240115	130200	229541028	994	994	994	994	445
339	20240115	130100	229098698	994	994	996	994	2787
340	20240115	130000	226328400	994	994	994	994	0
341	20240115	125900	226328400	994	996	996	994	10019
342	20240115	125800	216368215	996	995	996	995	319
343	20240115	125700	216050524	995	995	995	995	9
344	20240115	125600	216041569	995	996	996	995	922
345	20240115	125500	215123979	996	995	996	995	334
346	20240115	125400	214791349	996	996	996	996	50
347	20240115	125300	214741549	996	995	996	995	62
348	20240115	125200	214679809	995	996	996	995	4029
349	20240115	125100	210670935	996	996	996	996	230
350	20240115	125000	210441855	996	996	996	996	200
351	20240115	124900	210242655	995	995	995	995	633
352	20240115	124800	209612820	996	996	996	996	2
353	20240115	124700	209610828	996	996	996	996	100
354	20240115	124600	209511228	996	996	996	996	17
355	20240115	124500	209494296	996	996	996	996	141
356	20240115	124400	209353860	996	996	996	996	1
357	20240115	124300	209352864	995	995	995	995	24
358	20240115	124200	209328984	996	996	996	996	100
359	20240115	124100	209229384	996	996	996	996	1
360	20240115	124000	209228388	995	996	996	994	2102
361	20240115	123900	207137823	995	995	995	995	157
362	20240115	123800	206981608	995	995	995	995	7125
363	20240115	123700	199892233	995	996	996	995	23577
364	20240115	123600	176432800	996	998	998	996	14155
365	20240115	123500	162329536	998	998	998	998	3
366	20240115	123400	162326542	999	998	999	998	3
367	20240115	123300	162323547	998	998	998	998	1
368	20240115	123200	162322549	998	998	998	998	32
369	20240115	123100	162290613	998	998	998	998	2
370	20240115	123000	162288617	998	998	998	998	2
371	20240115	122900	162286621	999	998	999	998	8
372	20240115	122800	162278631	998	998	999	998	7
373	20240115	122700	162271641	998	998	998	998	250
374	20240115	122600	162022141	998	998	998	998	1162
375	20240115	122500	160862465	999	999	999	999	0
376	20240115	122400	160862465	999	999	999	999	250
377	20240115	122300	160612715	999	999	999	999	0
378	20240115	122200	160612715	999	999	999	999	1
379	20240115	122100	160611716	999	999	999	999	2
380	20240115	122000	160609718	999	998	999	998	13
381	20240115	121900	160596740	998	998	998	998	35
382	20240115	121800	160561810	998	998	998	998	0
383	20240115	121700	160561810	998	998	998	998	0
384	20240115	121600	160561810	998	998	998	998	10
385	20240115	121500	160551830	997	998	998	997	5000
386	20240115	121400	155565975	998	998	998	998	0
387	20240115	121300	155565975	998	998	998	998	0
388	20240115	121200	155565975	998	998	998	998	0
389	20240115	121100	155565975	998	998	998	998	0
390	20240115	121000	155565975	998	998	998	998	1000
391	20240115	120900	154567975	999	999	999	999	101
392	20240115	120800	154467076	999	999	999	999	0
393	20240115	120700	154467076	999	999	999	999	0
394	20240115	120600	154467076	999	999	999	999	0
395	20240115	120500	154467076	999	999	999	999	600
396	20240115	120400	153867676	998	998	998	998	0
397	20240115	120300	153867676	998	998	998	998	0
398	20240115	120200	153867676	998	998	998	998	18
399	20240115	120100	153849712	999	999	999	999	1
400	20240115	120000	153848713	999	999	999	999	50
401	20240115	115900	153798763	999	999	999	999	533
402	20240115	115800	153266296	999	999	999	998	312
403	20240115	115700	152954908	999	998	999	998	3251
404	20240115	115600	149710409	999	999	999	999	180
405	20240115	115500	149530589	1000	1000	1000	1000	100
406	20240115	115400	149430589	1000	1000	1000	1000	6
407	20240115	115300	149424589	998	999	999	998	5891
408	20240115	115200	143545341	999	999	999	999	2
409	20240115	115100	143543343	999	999	999	999	3
410	20240115	115000	143540346	999	999	999	999	605
411	20240115	114900	142935951	999	999	999	999	799
412	20240115	114800	142137750	999	999	999	999	6
413	20240115	114700	142131756	999	999	999	999	2270
414	20240115	114600	139864026	1000	1000	1000	1000	2
415	20240115	114500	139862026	1000	1000	1000	1000	664
416	20240115	114400	139198026	1000	1000	1000	1000	0
417	20240115	114300	139198026	1000	1000	1000	1000	3
418	20240115	114200	139195026	1000	1001	1001	1000	5602
419	20240115	114100	133591026	1000	1001	1001	1000	130
420	20240115	114000	133461008	1001	1001	1001	1001	3
421	20240115	113900	133458005	1001	1001	1001	1001	54
422	20240115	113800	133403951	1000	1000	1000	1000	48
423	20240115	113700	133355951	1000	1000	1000	1000	7
424	20240115	113600	133348951	999	1000	1000	999	301
425	20240115	113500	133048251	999	1000	1000	999	1139
426	20240115	113400	131909990	1000	1000	1000	1000	414
427	20240115	113300	131495990	1000	1002	1002	1000	21
428	20240115	113200	131474950	1002	1002	1002	1002	169
429	20240115	113100	131305612	1002	1003	1003	1002	101
430	20240115	113000	131204310	1003	1002	1003	1002	8
431	20240115	112900	131196293	1003	1003	1003	1003	4
432	20240115	112800	131192281	1002	1002	1002	1002	100
433	20240115	112700	131092081	1002	1002	1002	1002	1107
434	20240115	112600	129982867	1001	1001	1001	1001	150
435	20240115	112500	129832717	1001	1001	1001	1001	2
436	20240115	112400	129830715	1001	1001	1001	1001	217
437	20240115	112300	129613498	1000	1000	1000	1000	80
438	20240115	112200	129533498	999	1000	1000	999	44
439	20240115	112100	129489533	1000	1000	1000	1000	21
440	20240115	112000	129468533	1001	1001	1001	1001	100
441	20240115	111900	129368433	999	999	999	999	0
442	20240115	111800	129368433	999	999	999	999	1059
443	20240115	111700	128310492	999	999	999	999	0
444	20240115	111600	128310492	999	999	999	999	11
445	20240115	111500	128299503	999	999	999	998	202
446	20240115	111400	128097707	999	999	999	999	0
447	20240115	111300	128097707	999	998	999	998	750
448	20240115	111200	127348557	998	999	999	998	755
449	20240115	111100	126594567	999	999	999	999	11
450	20240115	111000	126583578	999	999	999	999	90
451	20240115	110900	126493668	999	998	999	998	1049
452	20240115	110800	125445727	999	999	999	999	1301
453	20240115	110700	124146028	999	999	999	999	105
454	20240115	110600	124041133	999	999	999	999	205
455	20240115	110500	123836338	999	999	1001	999	231
456	20240115	110400	123605567	999	1001	1001	999	24
457	20240115	110300	123581551	999	1000	1000	999	1000
458	20240115	110200	122582056	1000	999	1000	999	959
459	20240115	110100	121623123	999	999	999	999	94
460	20240115	110000	121529217	1000	999	1000	999	402
461	20240115	105900	121127319	1000	1000	1000	1000	11
462	20240115	105800	121116319	1000	1000	1000	1000	0
463	20240115	105700	121116319	1000	1000	1000	1000	0
464	20240115	105600	121116319	1000	1000	1000	1000	14
465	20240115	105500	121102319	1000	1000	1000	1000	0
466	20240115	105400	121102319	1000	1000	1000	999	659
467	20240115	105300	120443819	999	999	999	999	1039
468	20240115	105200	119405858	999	999	999	999	100
469	20240115	105100	119305958	998	998	998	998	0
470	20240115	105000	119305958	998	998	998	998	0
471	20240115	104900	119305958	998	998	998	998	0
472	20240115	104800	119305958	998	998	998	998	0
473	20240115	104700	119305958	998	999	999	998	428
474	20240115	104600	118878544	1000	1000	1000	1000	100
475	20240115	104500	118778544	1000	1000	1000	1000	0
476	20240115	104400	118778544	1000	1000	1000	1000	0
477	20240115	104300	118778544	1000	1000	1000	1000	143
478	20240115	104200	118635544	999	999	999	999	93
479	20240115	104100	118542637	998	998	998	998	0
480	20240115	104000	118542637	998	999	999	998	3210
481	20240115	103900	115338215	999	999	999	999	1000
482	20240115	103800	114339215	1000	1000	1000	1000	1
483	20240115	103700	114338215	1002	1002	1002	1002	0
484	20240115	103600	114338215	1002	1002	1002	1002	0
485	20240115	103500	114338215	1002	1000	1002	1000	4000
486	20240115	103400	110330793	999	999	999	999	172
487	20240115	103300	110158965	999	999	999	999	300
488	20240115	103200	109859265	999	999	999	999	1476
489	20240115	103100	108384741	999	999	999	999	1178
490	20240115	103000	107207919	998	1000	1000	998	443
491	20240115	102900	106765612	1002	1001	1002	1001	172
492	20240115	102800	106593345	1002	1002	1002	1002	0
493	20240115	102700	106593345	1002	1002	1002	1002	0
494	20240115	102600	106593345	1002	1002	1002	1002	0
495	20240115	102500	106593345	1002	1002	1002	1002	101
496	20240115	102400	106492143	998	998	998	998	0
497	20240115	102300	106492143	998	1001	1001	998	5550
498	20240115	102200	100948093	1002	1002	1002	1002	400
499	20240115	102100	100547293	1002	1002	1002	1002	3000
500	20240115	102000	97541293	1000	1000	1000	1000	14
501	20240115	101900	97527293	1000	1000	1002	1000	3506
502	20240115	101800	94021291	1002	1002	1002	1002	4
503	20240115	101700	94017283	999	999	999	999	100
504	20240115	101600	93917383	999	999	1000	999	8597
505	20240115	101500	85328780	1000	1000	1000	1000	1109
506	20240115	101400	84219780	1000	1000	1000	1000	300
507	20240115	101300	83919780	1000	1002	1002	1000	2622
508	20240115	101200	81296413	1002	1002	1002	1002	4
509	20240115	101100	81292405	1003	1003	1003	1003	3
510	20240115	101000	81289396	1003	1003	1003	1003	11
511	20240115	100900	81278363	1003	1003	1003	1003	84
512	20240115	100800	81194111	1003	1003	1003	1003	43
513	20240115	100700	81150982	1003	1003	1003	1003	81
514	20240115	100600	81069739	1003	1003	1003	1003	232
515	20240115	100500	80837043	1002	1002	1002	1002	101
516	20240115	100400	80735841	1002	1002	1003	1002	243
517	20240115	100300	80492255	1004	1004	1004	1004	0
518	20240115	100200	80492255	1004	1004	1004	1004	10
519	20240115	100100	80482215	1002	1003	1003	1002	405
520	20240115	100000	80076003	1004	1004	1004	1004	0
521	20240115	095900	80076003	1004	1004	1004	1004	0
522	20240115	095800	80076003	1004	1004	1004	1004	31
523	20240115	095700	80044879	1005	1005	1005	1005	200
524	20240115	095600	79843879	1005	1005	1005	1005	0
525	20240115	095500	79843879	1005	1005	1005	1005	0
526	20240115	095400	79843879	1005	1005	1005	1005	0
527	20240115	095300	79843879	1005	1005	1005	1005	3
528	20240115	095200	79840864	1003	1003	1003	1003	100
529	20240115	095100	79740564	1002	1002	1002	1002	1
530	20240115	095000	79739562	1001	1001	1001	1001	101
531	20240115	094900	79638461	1001	1001	1001	1001	100
532	20240115	094800	79538361	1000	1000	1000	1000	0
533	20240115	094700	79538361	1000	1002	1002	1000	2100
534	20240115	094600	77436895	1005	1003	1005	1002	210
535	20240115	094500	77226425	1002	1002	1002	1002	0
536	20240115	094400	77226425	1002	1004	1004	1002	1000
537	20240115	094300	76223353	1004	1004	1005	1004	767
538	20240115	094200	75453185	1004	1004	1004	1004	1456
539	20240115	094100	73991361	1004	1004	1004	1004	0
540	20240115	094000	73991361	1004	1004	1004	1004	2
541	20240115	093900	73989353	1005	1006	1006	1005	21
542	20240115	093800	73968246	1006	1006	1006	1006	1
543	20240115	093700	73967240	1005	1005	1005	1005	995
544	20240115	093600	72967265	1005	1005	1005	1005	3
545	20240115	093500	72964250	1005	1006	1006	1005	3
546	20240115	093400	72961234	1006	1003	1006	1003	101
547	20240115	093300	72859928	1006	1006	1006	1003	33
548	20240115	093200	72826784	1006	1006	1006	1006	6
549	20240115	093100	72820748	1003	1003	1003	1003	0
550	20240115	093000	72820748	1003	1005	1005	1003	1000
551	20240115	092900	71817508	1006	1006	1006	1006	2
552	20240115	092800	71815496	1006	1006	1006	1006	38
553	20240115	092700	71777268	1006	1006	1006	1006	208
554	20240115	092600	71568020	1006	1006	1006	1006	132
555	20240115	092500	71435228	1005	1005	1005	1005	1
556	20240115	092400	71434223	1003	1003	1003	1003	239
557	20240115	092300	71194506	1001	1001	1001	1001	0
558	20240115	092200	71194506	1001	1001	1001	1001	500
559	20240115	092100	70694006	1001	1001	1001	1001	1017
560	20240115	092000	69675989	1001	1000	1001	1000	766
561	20240115	091900	68909823	1000	1001	1001	1000	2850
562	20240115	091800	66056989	1001	1005	1005	1001	11
563	20240115	091700	66045942	1005	1005	1005	1005	1
564	20240115	091600	66044937	1001	1001	1001	1001	0
565	20240115	091500	66044937	1001	1005	1005	1001	4296
566	20240115	091400	61730681	1004	1003	1004	1003	2085
567	20240115	091300	59637363	1003	1004	1004	1003	126
568	20240115	091200	59510965	1004	1005	1005	1004	521
569	20240115	091100	58987381	1005	1006	1006	1005	1048
570	20240115	091000	57934129	1005	1005	1005	1005	40
571	20240115	090900	57893929	1005	1005	1005	1005	8000
572	20240115	090800	49853929	1005	1005	1005	1005	4
573	20240115	090700	49849909	1006	1000	1006	998	5831
574	20240115	090600	44026935	1000	1000	1000	1000	5377
575	20240115	090500	38649935	1000	1005	1006	1000	1201
576	20240115	090400	37447467	1005	1005	1006	1005	1002
577	20240115	090300	36439457	1006	1006	1006	1005	182
578	20240115	090200	36256366	1006	1002	1006	996	27108
579	20240115	090100	9174825	1002	1002	1002	1002	4521
580	20240115	090000	4644783	1002	1003	1003	1002	4631