KissMeData/033830/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	191700	127807291	985	985	985	985	2588
3	20240115	191600	127807291	985	985	985	985	0
4	20240115	191500	127807291	985	985	985	985	0
5	20240115	191400	127807291	985	985	985	985	0
6	20240115	191300	127807291	985	985	985	985	0
7	20240115	191200	127807291	985	985	985	985	0
8	20240115	191100	127807291	985	985	985	985	0
9	20240115	191000	127807291	985	985	985	985	0
10	20240115	190900	127807291	985	985	985	985	0
11	20240115	190800	127807291	985	985	985	985	0
12	20240115	190700	127807291	985	985	985	985	0
13	20240115	190600	127807291	985	985	985	985	0
14	20240115	190500	127807291	985	985	985	985	0
15	20240115	190400	127807291	985	985	985	985	0
16	20240115	190300	127807291	985	985	985	985	0
17	20240115	190200	127807291	985	985	985	985	0
18	20240115	190100	127807291	985	985	985	985	0
19	20240115	190000	127807291	985	985	985	985	0
20	20240115	185900	127807291	985	985	985	985	0
21	20240115	185800	127807291	985	985	985	985	0
22	20240115	185700	127807291	985	985	985	985	0
23	20240115	185600	127807291	985	985	985	985	0
24	20240115	185500	127807291	985	985	985	985	0
25	20240115	185400	127807291	985	985	985	985	0
26	20240115	185300	127807291	985	985	985	985	0
27	20240115	185200	127807291	985	985	985	985	0
28	20240115	185100	127807291	985	985	985	985	0
29	20240115	185000	127807291	985	985	985	985	0
30	20240115	184900	127807291	985	985	985	985	0
31	20240115	184800	127807291	985	985	985	985	0
32	20240115	184700	127807291	985	985	985	985	2588
33	20240115	184600	127807291	985	985	985	985	0
34	20240115	184500	127807291	985	985	985	985	0
35	20240115	184400	127807291	985	985	985	985	0
36	20240115	184300	127807291	985	985	985	985	0
37	20240115	184200	127807291	985	985	985	985	0
38	20240115	184100	127807291	985	985	985	985	0
39	20240115	184000	127807291	985	985	985	985	0
40	20240115	183900	127807291	985	985	985	985	0
41	20240115	183800	127807291	985	985	985	985	0
42	20240115	183700	127807291	985	985	985	985	0
43	20240115	183600	127807291	985	985	985	985	0
44	20240115	183500	127807291	985	985	985	985	0
45	20240115	183400	127807291	985	985	985	985	0
46	20240115	183300	127807291	985	985	985	985	0
47	20240115	183200	127807291	985	985	985	985	0
48	20240115	183100	127807291	985	985	985	985	0
49	20240115	183000	127807291	985	985	985	985	0
50	20240115	182900	127807291	985	985	985	985	0
51	20240115	182800	127807291	985	985	985	985	0
52	20240115	182700	127807291	985	985	985	985	0
53	20240115	182600	127807291	985	985	985	985	0
54	20240115	182500	127807291	985	985	985	985	0
55	20240115	182400	127807291	985	985	985	985	0
56	20240115	182300	127807291	985	985	985	985	0
57	20240115	182200	127807291	985	985	985	985	0
58	20240115	182100	127807291	985	985	985	985	0
59	20240115	182000	127807291	985	985	985	985	0
60	20240115	181900	127807291	985	985	985	985	0
61	20240115	181800	127807291	985	985	985	985	0
62	20240115	181700	127807291	985	985	985	985	2588
63	20240115	181600	127807291	985	985	985	985	0
64	20240115	181500	127807291	985	985	985	985	0
65	20240115	181400	127807291	985	985	985	985	0
66	20240115	181300	127807291	985	985	985	985	0
67	20240115	181200	127807291	985	985	985	985	0
68	20240115	181100	127807291	985	985	985	985	0
69	20240115	181000	127807291	985	985	985	985	0
70	20240115	180900	127807291	985	985	985	985	0
71	20240115	180800	127807291	985	985	985	985	0
72	20240115	180700	127807291	985	985	985	985	0
73	20240115	180600	127807291	985	985	985	985	0
74	20240115	180500	127807291	985	985	985	985	0
75	20240115	180400	127807291	985	985	985	985	0
76	20240115	180300	127807291	985	985	985	985	0
77	20240115	180200	127807291	985	985	985	985	0
78	20240115	180100	127807291	985	985	985	985	0
79	20240115	180000	127807291	985	985	985	985	0
80	20240115	175900	127807291	985	985	985	985	0
81	20240115	175800	127807291	985	985	985	985	0
82	20240115	175700	127807291	985	985	985	985	0
83	20240115	175600	127807291	985	985	985	985	0
84	20240115	175500	127807291	985	985	985	985	0
85	20240115	175400	127807291	985	985	985	985	0
86	20240115	175300	127807291	985	985	985	985	0
87	20240115	175200	127807291	985	985	985	985	0
88	20240115	175100	127807291	985	985	985	985	0
89	20240115	175000	127807291	985	985	985	985	0
90	20240115	174900	127807291	985	985	985	985	0
91	20240115	174800	127807291	985	985	985	985	0
92	20240115	174700	127807291	985	985	985	985	2588
93	20240115	174600	127807291	985	985	985	985	0
94	20240115	174500	127807291	985	985	985	985	0
95	20240115	174400	127807291	985	985	985	985	0
96	20240115	174300	127807291	985	985	985	985	0
97	20240115	174200	127807291	985	985	985	985	0
98	20240115	174100	127807291	985	985	985	985	0
99	20240115	174000	127807291	985	985	985	985	0
100	20240115	173900	127807291	985	985	985	985	0
101	20240115	173800	127807291	985	985	985	985	0
102	20240115	173700	127807291	985	985	985	985	0
103	20240115	173600	127807291	985	985	985	985	0
104	20240115	173500	127807291	985	985	985	985	0
105	20240115	173400	127807291	985	985	985	985	0
106	20240115	173300	127807291	985	985	985	985	0
107	20240115	173200	127807291	985	985	985	985	0
108	20240115	173100	127807291	985	985	985	985	0
109	20240115	173000	127807291	985	985	985	985	0
110	20240115	172900	127807291	985	985	985	985	0
111	20240115	172800	127807291	985	985	985	985	0
112	20240115	172700	127807291	985	985	985	985	0
113	20240115	172600	127807291	985	985	985	985	0
114	20240115	172500	127807291	985	985	985	985	0
115	20240115	172400	127807291	985	985	985	985	0
116	20240115	172300	127807291	985	985	985	985	0
117	20240115	172200	127807291	985	985	985	985	0
118	20240115	172100	127807291	985	985	985	985	0
119	20240115	172000	127807291	985	985	985	985	0
120	20240115	171900	127807291	985	985	985	985	0
121	20240115	171800	127807291	985	985	985	985	0
122	20240115	171700	127807291	985	985	985	985	2588
123	20240115	171600	127807291	985	985	985	985	0
124	20240115	171500	127807291	985	985	985	985	0
125	20240115	171400	127807291	985	985	985	985	0
126	20240115	171300	127807291	985	985	985	985	0
127	20240115	171200	127807291	985	985	985	985	0
128	20240115	171100	127807291	985	985	985	985	0
129	20240115	171000	127807291	985	985	985	985	0
130	20240115	170900	127807291	985	985	985	985	0
131	20240115	170800	127807291	985	985	985	985	0
132	20240115	170700	127807291	985	985	985	985	0
133	20240115	170600	127807291	985	985	985	985	0
134	20240115	170500	127807291	985	985	985	985	0
135	20240115	170400	127807291	985	985	985	985	0
136	20240115	170300	127807291	985	985	985	985	0
137	20240115	170200	127807291	985	985	985	985	0
138	20240115	170100	127807291	985	985	985	985	0
139	20240115	170000	127807291	985	985	985	985	0
140	20240115	165900	127807291	985	985	985	985	0
141	20240115	165800	127807291	985	985	985	985	0
142	20240115	165700	127807291	985	985	985	985	0
143	20240115	165600	127807291	985	985	985	985	0
144	20240115	165500	127807291	985	985	985	985	0
145	20240115	165400	127807291	985	985	985	985	0
146	20240115	165300	127807291	985	985	985	985	0
147	20240115	165200	127807291	985	985	985	985	0
148	20240115	165100	127807291	985	985	985	985	0
149	20240115	165000	127807291	985	985	985	985	0
150	20240115	164900	127807291	985	985	985	985	0
151	20240115	164800	127807291	985	985	985	985	0
152	20240115	164700	127807291	985	985	985	985	2588
153	20240115	164600	127807291	985	985	985	985	0
154	20240115	164500	127807291	985	985	985	985	0
155	20240115	164400	127807291	985	985	985	985	0
156	20240115	164300	127807291	985	985	985	985	0
157	20240115	164200	127807291	985	985	985	985	0
158	20240115	164100	127807291	985	985	985	985	0
159	20240115	164000	127807291	985	985	985	985	0
160	20240115	163900	127807291	985	985	985	985	0
161	20240115	163800	127807291	985	985	985	985	0
162	20240115	163700	127807291	985	985	985	985	0
163	20240115	163600	127807291	985	985	985	985	0
164	20240115	163500	127807291	985	985	985	985	0
165	20240115	163400	127807291	985	985	985	985	0
166	20240115	163300	127807291	985	985	985	985	0
167	20240115	163200	127807291	985	985	985	985	0
168	20240115	163100	127807291	985	985	985	985	0
169	20240115	163000	127807291	985	985	985	985	0
170	20240115	162900	127807291	985	985	985	985	0
171	20240115	162800	127807291	985	985	985	985	0
172	20240115	162700	127807291	985	985	985	985	0
173	20240115	162600	127807291	985	985	985	985	0
174	20240115	162500	127807291	985	985	985	985	0
175	20240115	162400	127807291	985	985	985	985	0
176	20240115	162300	127807291	985	985	985	985	0
177	20240115	162200	127807291	985	985	985	985	0
178	20240115	162100	127807291	985	985	985	985	0
179	20240115	162000	127807291	985	985	985	985	0
180	20240115	161900	127807291	985	985	985	985	0
181	20240115	161800	127807291	985	985	985	985	0
182	20240115	161700	127807291	985	985	985	985	2588
183	20240115	161600	127807291	985	985	985	985	0
184	20240115	161500	127807291	985	985	985	985	0
185	20240115	161400	127807291	985	985	985	985	0
186	20240115	161300	127807291	985	985	985	985	0
187	20240115	161200	127807291	985	985	985	985	0
188	20240115	161100	127807291	985	985	985	985	0
189	20240115	161000	127807291	985	985	985	985	0
190	20240115	160900	127807291	985	985	985	985	0
191	20240115	160800	127807291	985	985	985	985	0
192	20240115	160700	127807291	985	985	985	985	0
193	20240115	160600	127807291	985	985	985	985	0
194	20240115	160500	127807291	985	985	985	985	0
195	20240115	160400	127807291	985	985	985	985	0
196	20240115	160300	127807291	985	985	985	985	0
197	20240115	160200	127807291	985	985	985	985	0
198	20240115	160100	127807291	985	985	985	985	0
199	20240115	160000	127807291	985	985	985	985	0
200	20240115	155900	127807291	985	985	985	985	0
201	20240115	155800	127807291	985	985	985	985	0
202	20240115	155700	127807291	985	985	985	985	0
203	20240115	155600	127807291	985	985	985	985	0
204	20240115	155500	127807291	985	985	985	985	0
205	20240115	155400	127807291	985	985	985	985	0
206	20240115	155300	127807291	985	985	985	985	0
207	20240115	155200	127807291	985	985	985	985	0
208	20240115	155100	127807291	985	985	985	985	0
209	20240115	155000	127807291	985	985	985	985	0
210	20240115	154900	127807291	985	985	985	985	0
211	20240115	154800	127807291	985	985	985	985	0
212	20240115	154700	127807291	985	985	985	985	2588
213	20240115	154600	127807291	985	985	985	985	0
214	20240115	154500	127807291	985	985	985	985	0
215	20240115	154400	127807291	985	985	985	985	0
216	20240115	154300	127807291	985	985	985	985	0
217	20240115	154200	127807291	985	985	985	985	0
218	20240115	154100	127807291	985	985	985	985	0
219	20240115	154000	127807291	985	985	985	985	0
220	20240115	153900	127807291	985	985	985	985	0
221	20240115	153800	127807291	985	985	985	985	0
222	20240115	153700	127807291	985	985	985	985	0
223	20240115	153600	127807291	985	985	985	985	0
224	20240115	153500	127807291	985	985	985	985	0
225	20240115	153400	127807291	985	985	985	985	0
226	20240115	153300	127807291	985	985	985	985	0
227	20240115	153200	127807291	985	985	985	985	0
228	20240115	153100	127807291	985	985	985	985	0
229	20240115	153000	127807291	985	985	985	985	2588
230	20240115	152900	125258111	985	985	985	985	0
231	20240115	152800	125258111	985	985	985	985	0
232	20240115	152700	125258111	985	985	985	985	0
233	20240115	152600	125258111	985	985	985	985	0
234	20240115	152500	125258111	985	985	985	985	0
235	20240115	152400	125258111	985	985	985	985	0
236	20240115	152300	125258111	985	985	985	985	0
237	20240115	152200	125258111	985	985	985	985	0
238	20240115	152100	125258111	985	985	985	985	0
239	20240115	152000	125258111	985	985	985	985	0
240	20240115	151900	125258111	985	981	985	981	2
241	20240115	151800	125256145	978	981	981	978	2007
242	20240115	151700	123288901	987	987	987	987	0
243	20240115	151600	123288901	987	987	987	987	0
244	20240115	151500	123288901	987	987	987	987	0
245	20240115	151400	123288901	987	987	987	987	0
246	20240115	151300	123288901	987	987	987	987	0
247	20240115	151200	123288901	987	987	987	987	0
248	20240115	151100	123288901	987	987	987	987	142
249	20240115	151000	123148747	987	986	987	986	1146
250	20240115	150900	122017844	985	983	985	983	854
251	20240115	150800	121177768	983	982	983	982	120
252	20240115	150700	121059908	983	983	983	983	0
253	20240115	150600	121059908	983	983	983	983	0
254	20240115	150500	121059908	983	983	983	983	0
255	20240115	150400	121059908	983	983	983	983	0
256	20240115	150300	121059908	983	983	983	983	1
257	20240115	150200	121058925	980	980	980	980	1
258	20240115	150100	121057945	983	983	983	983	0
259	20240115	150000	121057945	983	983	983	983	0
260	20240115	145900	121057945	983	983	983	983	0
261	20240115	145800	121057945	983	983	983	983	0
262	20240115	145700	121057945	983	983	983	983	0
263	20240115	145600	121057945	983	983	983	983	0
264	20240115	145500	121057945	983	983	983	983	0
265	20240115	145400	121057945	983	983	983	983	0
266	20240115	145300	121057945	983	983	983	983	0
267	20240115	145200	121057945	983	983	983	983	0
268	20240115	145100	121057945	983	983	983	983	0
269	20240115	145000	121057945	983	983	983	983	0
270	20240115	144900	121057945	983	983	983	983	0
271	20240115	144800	121057945	983	983	983	983	0
272	20240115	144700	121057945	983	983	983	983	0
273	20240115	144600	121057945	983	983	983	983	0
274	20240115	144500	121057945	983	983	983	983	0
275	20240115	144400	121057945	983	983	983	983	0
276	20240115	144300	121057945	983	983	983	983	0
277	20240115	144200	121057945	983	983	983	983	0
278	20240115	144100	121057945	983	983	983	983	0
279	20240115	144000	121057945	983	983	983	983	0
280	20240115	143900	121057945	983	983	983	983	0
281	20240115	143800	121057945	983	983	983	983	0
282	20240115	143700	121057945	983	983	983	983	0
283	20240115	143600	121057945	983	983	983	983	0
284	20240115	143500	121057945	983	983	983	983	0
285	20240115	143400	121057945	983	983	983	983	10
286	20240115	143300	121048115	983	983	983	983	0
287	20240115	143200	121048115	983	983	983	983	0
288	20240115	143100	121048115	983	983	983	983	0
289	20240115	143000	121048115	983	983	983	983	0
290	20240115	142900	121048115	983	983	983	983	0
291	20240115	142800	121048115	983	983	983	983	0
292	20240115	142700	121048115	983	983	983	983	100
293	20240115	142600	120949815	983	983	983	983	0
294	20240115	142500	120949815	983	983	983	983	0
295	20240115	142400	120949815	983	983	983	983	0
296	20240115	142300	120949815	983	983	983	983	0
297	20240115	142200	120949815	983	982	983	982	100
298	20240115	142100	120851528	982	982	982	982	0
299	20240115	142000	120851528	982	978	982	978	100
300	20240115	141900	120753512	978	978	978	978	3
301	20240115	141800	120750578	982	982	982	982	0
302	20240115	141700	120750578	982	982	982	982	0
303	20240115	141600	120750578	982	982	982	982	0
304	20240115	141500	120750578	982	982	982	982	0
305	20240115	141400	120750578	982	982	982	982	0
306	20240115	141300	120750578	982	982	982	982	0
307	20240115	141200	120750578	982	982	982	982	0
308	20240115	141100	120750578	982	979	982	978	4
309	20240115	141000	120746657	976	976	976	976	171
310	20240115	140900	120579761	983	983	983	983	0
311	20240115	140800	120579761	983	983	983	983	0
312	20240115	140700	120579761	983	983	983	983	0
313	20240115	140600	120579761	983	983	983	983	0
314	20240115	140500	120579761	983	983	983	983	0
315	20240115	140400	120579761	983	983	983	983	0
316	20240115	140300	120579761	983	983	983	983	0
317	20240115	140200	120579761	983	981	983	981	3
318	20240115	140100	120576815	980	977	980	976	15426
319	20240115	140000	105479846	977	978	978	977	5000
320	20240115	135900	100592846	980	980	980	980	0
321	20240115	135800	100592846	980	980	980	980	0
322	20240115	135700	100592846	980	980	980	980	0
323	20240115	135600	100592846	980	980	980	980	0
324	20240115	135500	100592846	980	980	980	980	0
325	20240115	135400	100592846	980	980	980	980	0
326	20240115	135300	100592846	980	980	980	980	0
327	20240115	135200	100592846	980	980	980	980	0
328	20240115	135100	100592846	980	980	980	980	0
329	20240115	135000	100592846	980	980	980	980	0
330	20240115	134900	100592846	980	980	980	980	0
331	20240115	134800	100592846	980	980	980	980	0
332	20240115	134700	100592846	980	980	980	980	0
333	20240115	134600	100592846	980	980	980	980	0
334	20240115	134500	100592846	980	980	980	980	0
335	20240115	134400	100592846	980	980	980	980	0
336	20240115	134300	100592846	980	979	980	979	5000
337	20240115	134200	95693605	979	979	979	979	0
338	20240115	134100	95693605	979	979	979	979	0
339	20240115	134000	95693605	979	979	979	979	0
340	20240115	133900	95693605	979	979	979	979	20
341	20240115	133800	95674025	978	978	978	978	0
342	20240115	133700	95674025	978	978	978	978	130
343	20240115	133600	95546885	978	978	978	978	0
344	20240115	133500	95546885	978	978	978	978	0
345	20240115	133400	95546885	978	978	978	978	0
346	20240115	133300	95546885	978	978	978	978	0
347	20240115	133200	95546885	978	978	978	978	11
348	20240115	133100	95536127	979	979	979	979	216
349	20240115	133000	95324663	980	980	980	980	0
350	20240115	132900	95324663	980	980	980	980	0
351	20240115	132800	95324663	980	980	980	980	0
352	20240115	132700	95324663	980	980	980	980	0
353	20240115	132600	95324663	980	980	980	980	0
354	20240115	132500	95324663	980	980	980	980	1
355	20240115	132400	95323683	978	978	978	978	0
356	20240115	132300	95323683	978	978	978	978	0
357	20240115	132200	95323683	978	978	978	978	0
358	20240115	132100	95323683	978	978	978	978	500
359	20240115	132000	94834683	978	978	978	978	0
360	20240115	131900	94834683	978	978	978	978	0
361	20240115	131800	94834683	978	978	978	978	0
362	20240115	131700	94834683	978	978	978	978	0
363	20240115	131600	94834683	978	978	978	978	0
364	20240115	131500	94834683	978	978	978	978	0
365	20240115	131400	94834683	978	978	978	978	0
366	20240115	131300	94834683	978	978	978	978	0
367	20240115	131200	94834683	978	978	978	978	0
368	20240115	131100	94834683	978	978	978	978	0
369	20240115	131000	94834683	978	978	978	978	0
370	20240115	130900	94834683	978	978	978	978	2000
371	20240115	130800	92878683	979	979	979	979	160
372	20240115	130700	92722043	978	978	978	978	0
373	20240115	130600	92722043	978	978	978	978	0
374	20240115	130500	92722043	978	978	978	978	0
375	20240115	130400	92722043	978	978	978	978	0
376	20240115	130300	92722043	978	978	978	978	0
377	20240115	130200	92722043	978	978	978	978	1
378	20240115	130100	92721065	979	979	979	979	0
379	20240115	130000	92721065	979	979	979	979	0
380	20240115	125900	92721065	979	979	979	979	430
381	20240115	125800	92300095	979	979	979	979	470
382	20240115	125700	91839965	979	979	979	979	0
383	20240115	125600	91839965	979	979	979	979	20
384	20240115	125500	91820385	979	979	979	979	0
385	20240115	125400	91820385	979	979	979	979	0
386	20240115	125300	91820385	979	979	979	979	0
387	20240115	125200	91820385	979	979	979	979	0
388	20240115	125100	91820385	979	979	979	979	0
389	20240115	125000	91820385	979	979	979	979	1
390	20240115	124900	91819406	978	978	978	978	0
391	20240115	124800	91819406	978	978	978	978	0
392	20240115	124700	91819406	978	980	980	978	223
393	20240115	124600	91601306	978	978	978	978	0
394	20240115	124500	91601306	978	978	978	978	0
395	20240115	124400	91601306	978	978	978	978	0
396	20240115	124300	91601306	978	978	978	978	0
397	20240115	124200	91601306	978	978	978	978	0
398	20240115	124100	91601306	978	978	978	978	0
399	20240115	124000	91601306	978	978	978	978	0
400	20240115	123900	91601306	978	978	978	978	0
401	20240115	123800	91601306	978	978	978	978	0
402	20240115	123700	91601306	978	978	978	978	0
403	20240115	123600	91601306	978	978	978	978	0
404	20240115	123500	91601306	978	978	978	978	0
405	20240115	123400	91601306	978	978	978	978	0
406	20240115	123300	91601306	978	978	978	978	0
407	20240115	123200	91601306	978	978	978	978	0
408	20240115	123100	91601306	978	978	978	978	0
409	20240115	123000	91601306	978	978	978	978	0
410	20240115	122900	91601306	978	978	978	978	20
411	20240115	122800	91581746	980	980	980	980	0
412	20240115	122700	91581746	980	980	980	980	0
413	20240115	122600	91581746	980	980	980	980	0
414	20240115	122500	91581746	980	980	980	980	0
415	20240115	122400	91581746	980	980	980	980	0
416	20240115	122300	91581746	980	980	980	980	0
417	20240115	122200	91581746	980	980	980	980	0
418	20240115	122100	91581746	980	980	980	980	1
419	20240115	122000	91580766	980	980	980	980	0
420	20240115	121900	91580766	980	980	980	980	0
421	20240115	121800	91580766	980	980	980	980	0
422	20240115	121700	91580766	980	980	980	980	0
423	20240115	121600	91580766	980	980	980	980	0
424	20240115	121500	91580766	980	980	980	980	0
425	20240115	121400	91580766	980	980	980	980	0
426	20240115	121300	91580766	980	980	980	980	0
427	20240115	121200	91580766	980	980	980	980	0
428	20240115	121100	91580766	980	980	980	980	0
429	20240115	121000	91580766	980	980	980	980	0
430	20240115	120900	91580766	980	980	980	980	0
431	20240115	120800	91580766	980	980	980	980	0
432	20240115	120700	91580766	980	980	980	980	0
433	20240115	120600	91580766	980	980	980	980	70
434	20240115	120500	91512166	978	978	978	978	0
435	20240115	120400	91512166	978	978	978	978	438
436	20240115	120300	91083802	978	978	978	978	0
437	20240115	120200	91083802	978	978	978	978	0
438	20240115	120100	91083802	978	978	978	978	8
439	20240115	120000	91075978	978	978	978	978	0
440	20240115	115900	91075978	978	978	978	978	0
441	20240115	115800	91075978	978	978	978	978	0
442	20240115	115700	91075978	978	978	978	978	0
443	20240115	115600	91075978	978	978	978	978	125
444	20240115	115500	90953728	978	978	978	978	0
445	20240115	115400	90953728	978	978	978	978	171
446	20240115	115300	90786490	978	978	978	978	0
447	20240115	115200	90786490	978	978	978	978	0
448	20240115	115100	90786490	978	978	978	978	0
449	20240115	115000	90786490	978	978	978	978	0
450	20240115	114900	90786490	978	978	978	978	0
451	20240115	114800	90786490	978	978	978	978	0
452	20240115	114700	90786490	978	978	978	978	0
453	20240115	114600	90786490	978	978	978	978	0
454	20240115	114500	90786490	978	980	980	978	52
455	20240115	114400	90735630	980	980	980	980	0
456	20240115	114300	90735630	980	980	980	980	0
457	20240115	114200	90735630	980	980	980	980	0
458	20240115	114100	90735630	980	980	980	980	0
459	20240115	114000	90735630	980	980	980	980	5
460	20240115	113900	90730730	981	981	981	981	0
461	20240115	113800	90730730	981	981	981	981	0
462	20240115	113700	90730730	981	981	981	981	1
463	20240115	113600	90729749	978	978	978	978	0
464	20240115	113500	90729749	978	978	978	978	0
465	20240115	113400	90729749	978	978	978	978	0
466	20240115	113300	90729749	978	978	978	978	123
467	20240115	113200	90609455	978	978	978	978	0
468	20240115	113100	90609455	978	978	978	978	0
469	20240115	113000	90609455	978	978	978	978	200
470	20240115	112900	90413855	978	978	978	978	0
471	20240115	112800	90413855	978	978	978	978	11
472	20240115	112700	90403097	978	978	978	978	0
473	20240115	112600	90403097	978	978	978	978	50
474	20240115	112500	90354197	978	978	978	978	0
475	20240115	112400	90354197	978	978	978	978	0
476	20240115	112300	90354197	978	978	978	978	0
477	20240115	112200	90354197	978	978	978	978	0
478	20240115	112100	90354197	978	978	978	978	1
479	20240115	112000	90353219	976	976	976	976	0
480	20240115	111900	90353219	976	976	976	976	500
481	20240115	111800	89865219	978	978	978	978	0
482	20240115	111700	89865219	978	978	978	978	1
483	20240115	111600	89864241	977	979	979	977	500
484	20240115	111500	89375602	981	981	981	981	0
485	20240115	111400	89375602	981	981	981	981	0
486	20240115	111300	89375602	981	981	981	981	0
487	20240115	111200	89375602	981	981	981	981	0
488	20240115	111100	89375602	981	981	981	981	0
489	20240115	111000	89375602	981	981	981	981	0
490	20240115	110900	89375602	981	981	981	981	0
491	20240115	110800	89375602	981	981	981	981	0
492	20240115	110700	89375602	981	981	981	981	1
493	20240115	110600	89374621	978	978	978	978	1944
494	20240115	110500	87473389	980	980	980	980	0
495	20240115	110400	87473389	980	978	980	978	968
496	20240115	110300	86526683	977	977	977	977	648
497	20240115	110200	85893587	977	977	977	977	5
498	20240115	110100	85888702	977	977	977	977	0
499	20240115	110000	85888702	977	977	977	977	0
500	20240115	105900	85888702	977	977	977	977	0
501	20240115	105800	85888702	977	977	977	977	499
502	20240115	105700	85401179	977	977	977	977	1
503	20240115	105600	85400202	978	978	978	978	510
504	20240115	105500	84901422	976	978	978	976	6000
505	20240115	105400	79043980	980	980	980	980	55
506	20240115	105300	78990080	980	980	980	980	0
507	20240115	105200	78990080	980	980	980	980	0
508	20240115	105100	78990080	980	979	980	979	945
509	20240115	105000	78063983	979	979	979	979	12
510	20240115	104900	78052235	980	980	980	980	0
511	20240115	104800	78052235	980	980	980	980	0
512	20240115	104700	78052235	980	980	980	980	10
513	20240115	104600	78042435	978	980	980	978	4911
514	20240115	104500	73238409	980	980	980	980	0
515	20240115	104400	73238409	980	980	980	980	0
516	20240115	104300	73238409	980	980	980	980	0
517	20240115	104200	73238409	980	985	985	980	5000
518	20240115	104100	68328611	986	986	986	986	0
519	20240115	104000	68328611	986	986	986	986	0
520	20240115	103900	68328611	986	986	986	986	0
521	20240115	103800	68328611	986	986	986	986	0
522	20240115	103700	68328611	986	986	986	986	0
523	20240115	103600	68328611	986	986	986	986	1
524	20240115	103500	68327625	986	986	986	986	0
525	20240115	103400	68327625	986	986	986	986	0
526	20240115	103300	68327625	986	986	986	986	2
527	20240115	103200	68325653	986	986	986	986	0
528	20240115	103100	68325653	986	986	986	986	0
529	20240115	103000	68325653	986	986	986	986	1
530	20240115	102900	68324667	985	985	985	985	0
531	20240115	102800	68324667	985	985	985	985	0
532	20240115	102700	68324667	985	985	985	985	0
533	20240115	102600	68324667	985	985	985	985	0
534	20240115	102500	68324667	985	985	985	985	0
535	20240115	102400	68324667	985	985	985	985	197
536	20240115	102300	68130622	984	984	984	984	0
537	20240115	102200	68130622	984	984	984	984	10
538	20240115	102100	68120782	985	984	985	984	269
539	20240115	102000	67856085	984	984	984	984	1351
540	20240115	101900	66526701	984	984	984	984	2000
541	20240115	101800	64558701	983	983	983	983	0
542	20240115	101700	64558701	983	983	983	983	0
543	20240115	101600	64558701	983	983	983	983	0
544	20240115	101500	64558701	983	983	983	983	0
545	20240115	101400	64558701	983	983	983	983	0
546	20240115	101300	64558701	983	983	983	983	0
547	20240115	101200	64558701	983	983	983	983	5000
548	20240115	101100	59643701	981	981	981	981	0
549	20240115	101000	59643701	981	981	981	981	0
550	20240115	100900	59643701	981	981	981	981	5000
551	20240115	100800	54738701	981	982	982	981	109
552	20240115	100700	54631667	983	983	983	983	0
553	20240115	100600	54631667	983	983	983	983	0
554	20240115	100500	54631667	983	984	984	983	58
555	20240115	100400	54574641	984	984	984	984	496
556	20240115	100300	54086577	984	984	984	984	0
557	20240115	100200	54086577	984	984	984	984	0
558	20240115	100100	54086577	984	984	984	984	0
559	20240115	100000	54086577	984	983	984	983	6
560	20240115	095900	54080677	984	984	984	984	0
561	20240115	095800	54080677	984	983	984	983	2500
562	20240115	095700	51620812	983	983	983	983	0
563	20240115	095600	51620812	983	983	983	983	0
564	20240115	095500	51620812	983	983	983	981	72
565	20240115	095400	51550156	981	981	981	981	0
566	20240115	095300	51550156	981	981	981	981	0
567	20240115	095200	51550156	981	981	981	981	10
568	20240115	095100	51540346	983	983	983	983	0
569	20240115	095000	51540346	983	983	983	983	0
570	20240115	094900	51540346	983	983	983	983	0
571	20240115	094800	51540346	983	983	983	983	0
572	20240115	094700	51540346	983	983	983	983	0
573	20240115	094600	51540346	983	983	983	983	10
574	20240115	094500	51530516	983	983	983	983	0
575	20240115	094400	51530516	983	983	983	983	40
576	20240115	094300	51491196	983	981	983	981	498
577	20240115	094200	51002058	981	981	981	981	290
578	20240115	094100	50717568	981	981	981	981	108
579	20240115	094000	50611620	981	981	981	981	19
580	20240115	093900	50592981	981	981	981	981	0
581	20240115	093800	50592981	981	981	981	981	1
582	20240115	093700	50592000	979	982	982	979	728
583	20240115	093600	49879069	983	983	983	983	0
584	20240115	093500	49879069	983	983	983	983	0
585	20240115	093400	49879069	983	983	983	983	0
586	20240115	093300	49879069	983	983	983	983	3
587	20240115	093200	49876120	983	983	983	983	0
588	20240115	093100	49876120	983	984	984	983	659
589	20240115	093000	49228273	984	984	984	984	1401
590	20240115	092900	47849689	984	984	984	984	0
591	20240115	092800	47849689	984	984	984	984	110
592	20240115	092700	47741449	983	983	983	983	0
593	20240115	092600	47741449	983	983	983	983	391
594	20240115	092500	47357096	983	983	983	983	0
595	20240115	092400	47357096	983	983	983	983	0
596	20240115	092300	47357096	983	983	983	983	0
597	20240115	092200	47357096	983	983	983	983	8
598	20240115	092100	47349232	983	983	983	983	1
599	20240115	092000	47348249	983	983	983	983	0
600	20240115	091900	47348249	983	983	983	983	0
601	20240115	091800	47348249	983	983	983	983	1
602	20240115	091700	47347266	976	985	985	976	17034
603	20240115	091600	30671243	985	985	985	985	7
604	20240115	091500	30664348	984	984	984	984	0
605	20240115	091400	30664348	984	983	984	976	15018
606	20240115	091300	15917468	982	991	992	981	3202
607	20240115	091200	12772472	992	992	992	992	0
608	20240115	091100	12772472	992	992	992	992	5
609	20240115	091000	12767512	992	987	992	985	4073
610	20240115	090900	8753147	986	993	993	985	3100
611	20240115	090800	5698470	993	993	993	993	0
612	20240115	090700	5698470	993	993	993	993	0
613	20240115	090600	5698470	993	993	993	993	0
614	20240115	090500	5698470	993	993	993	993	0
615	20240115	090400	5698470	993	993	993	993	0
616	20240115	090300	5698470	993	993	993	993	0
617	20240115	090200	5698470	993	993	993	993	5012
618	20240115	090100	721554	998	998	998	998	610
619	20240115	090000	112774	998	998	998	998	113