KissMeData/014990/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	190100	83453202	797	797	797	797	1263
3	20240105	190000	83453202	797	797	797	797	0
4	20240105	185900	83453202	797	797	797	797	0
5	20240105	185800	83453202	797	797	797	797	0
6	20240105	185700	83453202	797	797	797	797	0
7	20240105	185600	83453202	797	797	797	797	0
8	20240105	185500	83453202	797	797	797	797	0
9	20240105	185400	83453202	797	797	797	797	0
10	20240105	185300	83453202	797	797	797	797	0
11	20240105	185200	83453202	797	797	797	797	0
12	20240105	185100	83453202	797	797	797	797	0
13	20240105	185000	83453202	797	797	797	797	0
14	20240105	184900	83453202	797	797	797	797	0
15	20240105	184800	83453202	797	797	797	797	0
16	20240105	184700	83453202	797	797	797	797	0
17	20240105	184600	83453202	797	797	797	797	0
18	20240105	184500	83453202	797	797	797	797	0
19	20240105	184400	83453202	797	797	797	797	0
20	20240105	184300	83453202	797	797	797	797	0
21	20240105	184200	83453202	797	797	797	797	0
22	20240105	184100	83453202	797	797	797	797	0
23	20240105	184000	83453202	797	797	797	797	0
24	20240105	183900	83453202	797	797	797	797	0
25	20240105	183800	83453202	797	797	797	797	0
26	20240105	183700	83453202	797	797	797	797	0
27	20240105	183600	83453202	797	797	797	797	0
28	20240105	183500	83453202	797	797	797	797	0
29	20240105	183400	83453202	797	797	797	797	0
30	20240105	183300	83453202	797	797	797	797	0
31	20240105	183200	83453202	797	797	797	797	0
32	20240105	183100	83453202	797	797	797	797	1263
33	20240105	183000	83453202	797	797	797	797	0
34	20240105	182900	83453202	797	797	797	797	0
35	20240105	182800	83453202	797	797	797	797	0
36	20240105	182700	83453202	797	797	797	797	0
37	20240105	182600	83453202	797	797	797	797	0
38	20240105	182500	83453202	797	797	797	797	0
39	20240105	182400	83453202	797	797	797	797	0
40	20240105	182300	83453202	797	797	797	797	0
41	20240105	182200	83453202	797	797	797	797	0
42	20240105	182100	83453202	797	797	797	797	0
43	20240105	182000	83453202	797	797	797	797	0
44	20240105	181900	83453202	797	797	797	797	0
45	20240105	181800	83453202	797	797	797	797	0
46	20240105	181700	83453202	797	797	797	797	0
47	20240105	181600	83453202	797	797	797	797	0
48	20240105	181500	83453202	797	797	797	797	0
49	20240105	181400	83453202	797	797	797	797	0
50	20240105	181300	83453202	797	797	797	797	0
51	20240105	181200	83453202	797	797	797	797	0
52	20240105	181100	83453202	797	797	797	797	0
53	20240105	181000	83453202	797	797	797	797	0
54	20240105	180900	83453202	797	797	797	797	0
55	20240105	180800	83453202	797	797	797	797	0
56	20240105	180700	83453202	797	797	797	797	0
57	20240105	180600	83453202	797	797	797	797	0
58	20240105	180500	83453202	797	797	797	797	0
59	20240105	180400	83453202	797	797	797	797	0
60	20240105	180300	83453202	797	797	797	797	0
61	20240105	180200	83453202	797	797	797	797	0
62	20240105	180100	83453202	797	797	797	797	1263
63	20240105	180000	83453202	797	797	797	797	0
64	20240105	175900	83453202	797	797	797	797	0
65	20240105	175800	83453202	797	797	797	797	0
66	20240105	175700	83453202	797	797	797	797	0
67	20240105	175600	83453202	797	797	797	797	0
68	20240105	175500	83453202	797	797	797	797	0
69	20240105	175400	83453202	797	797	797	797	0
70	20240105	175300	83453202	797	797	797	797	0
71	20240105	175200	83453202	797	797	797	797	0
72	20240105	175100	83453202	797	797	797	797	0
73	20240105	175000	83453202	797	797	797	797	0
74	20240105	174900	83453202	797	797	797	797	0
75	20240105	174800	83453202	797	797	797	797	0
76	20240105	174700	83453202	797	797	797	797	0
77	20240105	174600	83453202	797	797	797	797	0
78	20240105	174500	83453202	797	797	797	797	0
79	20240105	174400	83453202	797	797	797	797	0
80	20240105	174300	83453202	797	797	797	797	0
81	20240105	174200	83453202	797	797	797	797	0
82	20240105	174100	83453202	797	797	797	797	0
83	20240105	174000	83453202	797	797	797	797	0
84	20240105	173900	83453202	797	797	797	797	0
85	20240105	173800	83453202	797	797	797	797	0
86	20240105	173700	83453202	797	797	797	797	0
87	20240105	173600	83453202	797	797	797	797	0
88	20240105	173500	83453202	797	797	797	797	0
89	20240105	173400	83453202	797	797	797	797	0
90	20240105	173300	83453202	797	797	797	797	0
91	20240105	173200	83453202	797	797	797	797	0
92	20240105	173100	83453202	797	797	797	797	1263
93	20240105	173000	83453202	797	797	797	797	0
94	20240105	172900	83453202	797	797	797	797	0
95	20240105	172800	83453202	797	797	797	797	0
96	20240105	172700	83453202	797	797	797	797	0
97	20240105	172600	83453202	797	797	797	797	0
98	20240105	172500	83453202	797	797	797	797	0
99	20240105	172400	83453202	797	797	797	797	0
100	20240105	172300	83453202	797	797	797	797	0
101	20240105	172200	83453202	797	797	797	797	0
102	20240105	172100	83453202	797	797	797	797	0
103	20240105	172000	83453202	797	797	797	797	0
104	20240105	171900	83453202	797	797	797	797	0
105	20240105	171800	83453202	797	797	797	797	0
106	20240105	171700	83453202	797	797	797	797	0
107	20240105	171600	83453202	797	797	797	797	0
108	20240105	171500	83453202	797	797	797	797	0
109	20240105	171400	83453202	797	797	797	797	0
110	20240105	171300	83453202	797	797	797	797	0
111	20240105	171200	83453202	797	797	797	797	0
112	20240105	171100	83453202	797	797	797	797	0
113	20240105	171000	83453202	797	797	797	797	0
114	20240105	170900	83453202	797	797	797	797	0
115	20240105	170800	83453202	797	797	797	797	0
116	20240105	170700	83453202	797	797	797	797	0
117	20240105	170600	83453202	797	797	797	797	0
118	20240105	170500	83453202	797	797	797	797	0
119	20240105	170400	83453202	797	797	797	797	0
120	20240105	170300	83453202	797	797	797	797	0
121	20240105	170200	83453202	797	797	797	797	0
122	20240105	170100	83453202	797	797	797	797	1263
123	20240105	170000	83453202	797	797	797	797	0
124	20240105	165900	83453202	797	797	797	797	0
125	20240105	165800	83453202	797	797	797	797	0
126	20240105	165700	83453202	797	797	797	797	0
127	20240105	165600	83453202	797	797	797	797	0
128	20240105	165500	83453202	797	797	797	797	0
129	20240105	165400	83453202	797	797	797	797	0
130	20240105	165300	83453202	797	797	797	797	0
131	20240105	165200	83453202	797	797	797	797	0
132	20240105	165100	83453202	797	797	797	797	0
133	20240105	165000	83453202	797	797	797	797	0
134	20240105	164900	83453202	797	797	797	797	0
135	20240105	164800	83453202	797	797	797	797	0
136	20240105	164700	83453202	797	797	797	797	0
137	20240105	164600	83453202	797	797	797	797	0
138	20240105	164500	83453202	797	797	797	797	0
139	20240105	164400	83453202	797	797	797	797	0
140	20240105	164300	83453202	797	797	797	797	0
141	20240105	164200	83453202	797	797	797	797	0
142	20240105	164100	83453202	797	797	797	797	0
143	20240105	164000	83453202	797	797	797	797	0
144	20240105	163900	83453202	797	797	797	797	0
145	20240105	163800	83453202	797	797	797	797	0
146	20240105	163700	83453202	797	797	797	797	0
147	20240105	163600	83453202	797	797	797	797	0
148	20240105	163500	83453202	797	797	797	797	0
149	20240105	163400	83453202	797	797	797	797	0
150	20240105	163300	83453202	797	797	797	797	0
151	20240105	163200	83453202	797	797	797	797	0
152	20240105	163100	83453202	797	797	797	797	1263
153	20240105	163000	83453202	797	797	797	797	0
154	20240105	162900	83453202	797	797	797	797	0
155	20240105	162800	83453202	797	797	797	797	0
156	20240105	162700	83453202	797	797	797	797	0
157	20240105	162600	83453202	797	797	797	797	0
158	20240105	162500	83453202	797	797	797	797	0
159	20240105	162400	83453202	797	797	797	797	0
160	20240105	162300	83453202	797	797	797	797	0
161	20240105	162200	83453202	797	797	797	797	0
162	20240105	162100	83453202	797	797	797	797	0
163	20240105	162000	83453202	797	797	797	797	0
164	20240105	161900	83453202	797	797	797	797	0
165	20240105	161800	83453202	797	797	797	797	0
166	20240105	161700	83453202	797	797	797	797	0
167	20240105	161600	83453202	797	797	797	797	0
168	20240105	161500	83453202	797	797	797	797	0
169	20240105	161400	83453202	797	797	797	797	0
170	20240105	161300	83453202	797	797	797	797	0
171	20240105	161200	83453202	797	797	797	797	0
172	20240105	161100	83453202	797	797	797	797	0
173	20240105	161000	83453202	797	797	797	797	0
174	20240105	160900	83453202	797	797	797	797	0
175	20240105	160800	83453202	797	797	797	797	0
176	20240105	160700	83453202	797	797	797	797	0
177	20240105	160600	83453202	797	797	797	797	0
178	20240105	160500	83453202	797	797	797	797	0
179	20240105	160400	83453202	797	797	797	797	0
180	20240105	160300	83453202	797	797	797	797	0
181	20240105	160200	83453202	797	797	797	797	0
182	20240105	160100	83453202	797	797	797	797	1263
183	20240105	160000	83453202	797	797	797	797	0
184	20240105	155900	83453202	797	797	797	797	0
185	20240105	155800	83453202	797	797	797	797	0
186	20240105	155700	83453202	797	797	797	797	0
187	20240105	155600	83453202	797	797	797	797	0
188	20240105	155500	83453202	797	797	797	797	0
189	20240105	155400	83453202	797	797	797	797	0
190	20240105	155300	83453202	797	797	797	797	0
191	20240105	155200	83453202	797	797	797	797	0
192	20240105	155100	83453202	797	797	797	797	0
193	20240105	155000	83453202	797	797	797	797	0
194	20240105	154900	83453202	797	797	797	797	0
195	20240105	154800	83453202	797	797	797	797	0
196	20240105	154700	83453202	797	797	797	797	0
197	20240105	154600	83453202	797	797	797	797	0
198	20240105	154500	83453202	797	797	797	797	0
199	20240105	154400	83453202	797	797	797	797	0
200	20240105	154300	83453202	797	797	797	797	0
201	20240105	154200	83453202	797	797	797	797	0
202	20240105	154100	83453202	797	797	797	797	0
203	20240105	154000	83453202	797	797	797	797	0
204	20240105	153900	83453202	797	797	797	797	0
205	20240105	153800	83453202	797	797	797	797	0
206	20240105	153700	83453202	797	797	797	797	0
207	20240105	153600	83453202	797	797	797	797	0
208	20240105	153500	83453202	797	797	797	797	0
209	20240105	153400	83453202	797	797	797	797	0
210	20240105	153300	83453202	797	797	797	797	0
211	20240105	153200	83453202	797	797	797	797	0
212	20240105	153100	83453202	797	797	797	797	1263
213	20240105	153000	83453202	797	797	797	797	1263
214	20240105	152900	82446591	799	799	799	799	0
215	20240105	152800	82446591	799	799	799	799	0
216	20240105	152700	82446591	799	799	799	799	0
217	20240105	152600	82446591	799	799	799	799	0
218	20240105	152500	82446591	799	799	799	799	0
219	20240105	152400	82446591	799	799	799	799	0
220	20240105	152300	82446591	799	799	799	799	0
221	20240105	152200	82446591	799	799	799	799	0
222	20240105	152100	82446591	799	799	799	799	0
223	20240105	152000	82446591	799	799	799	799	0
224	20240105	151900	82446591	799	799	799	799	450
225	20240105	151800	82087041	798	798	798	798	254
226	20240105	151700	81884349	798	798	798	798	150
227	20240105	151600	81764649	798	798	798	798	0
228	20240105	151500	81764649	798	798	798	798	2
229	20240105	151400	81763053	797	797	797	797	0
230	20240105	151300	81763053	797	797	797	797	60
231	20240105	151200	81715233	798	798	798	798	6
232	20240105	151100	81710445	798	798	798	798	0
233	20240105	151000	81710445	798	798	798	798	0
234	20240105	150900	81710445	798	798	798	798	1
235	20240105	150800	81709647	798	798	798	798	0
236	20240105	150700	81709647	798	798	798	798	18
237	20240105	150600	81695283	798	798	798	798	0
238	20240105	150500	81695283	798	798	798	798	5
239	20240105	150400	81691293	798	798	798	798	260
240	20240105	150300	81483813	798	798	798	798	0
241	20240105	150200	81483813	798	798	798	798	0
242	20240105	150100	81483813	798	798	798	798	0
243	20240105	150000	81483813	798	798	798	798	0
244	20240105	145900	81483813	798	798	798	798	10
245	20240105	145800	81475833	798	798	798	798	4
246	20240105	145700	81472641	798	798	798	798	1
247	20240105	145600	81471843	797	798	798	797	280
248	20240105	145500	81248681	797	797	797	797	0
249	20240105	145400	81248681	797	797	797	797	0
250	20240105	145300	81248681	797	797	797	797	0
251	20240105	145200	81248681	797	798	798	797	500
252	20240105	145100	80850180	797	797	797	797	0
253	20240105	145000	80850180	797	797	797	797	0
254	20240105	144900	80850180	797	797	797	797	0
255	20240105	144800	80850180	797	797	797	797	11
256	20240105	144700	80841413	797	798	798	797	23
257	20240105	144600	80823076	799	799	799	799	0
258	20240105	144500	80823076	799	799	799	799	0
259	20240105	144400	80823076	799	799	799	799	85
260	20240105	144300	80755161	797	797	797	797	0
261	20240105	144200	80755161	797	797	797	797	0
262	20240105	144100	80755161	797	797	797	797	4
263	20240105	144000	80751973	798	798	798	798	1
264	20240105	143900	80751175	798	798	798	798	0
265	20240105	143800	80751175	798	798	798	798	0
266	20240105	143700	80751175	798	798	798	798	0
267	20240105	143600	80751175	798	798	798	798	0
268	20240105	143500	80751175	798	798	798	798	0
269	20240105	143400	80751175	798	798	798	798	1
270	20240105	143300	80750377	796	798	798	796	2060
271	20240105	143200	79109103	799	799	799	799	0
272	20240105	143100	79109103	799	799	799	799	0
273	20240105	143000	79109103	799	799	799	799	0
274	20240105	142900	79109103	799	799	799	799	64
275	20240105	142800	79057967	799	799	799	799	0
276	20240105	142700	79057967	799	799	799	799	0
277	20240105	142600	79057967	799	799	799	799	0
278	20240105	142500	79057967	799	799	799	799	0
279	20240105	142400	79057967	799	799	799	799	0
280	20240105	142300	79057967	799	799	799	799	0
281	20240105	142200	79057967	799	799	799	799	1
282	20240105	142100	79057168	795	795	795	795	0
283	20240105	142000	79057168	795	795	795	795	0
284	20240105	141900	79057168	795	795	795	795	0
285	20240105	141800	79057168	795	795	795	795	0
286	20240105	141700	79057168	795	795	795	795	0
287	20240105	141600	79057168	795	796	796	795	3314
288	20240105	141500	76421983	796	798	798	796	100
289	20240105	141400	76342379	795	795	795	795	0
290	20240105	141300	76342379	795	795	795	795	0
291	20240105	141200	76342379	795	795	795	795	0
292	20240105	141100	76342379	795	795	795	795	4246
293	20240105	141000	72966809	796	799	799	796	2954
294	20240105	140900	70613149	800	800	800	800	0
295	20240105	140800	70613149	800	800	800	800	2000
296	20240105	140700	69013149	797	797	797	797	0
297	20240105	140600	69013149	797	797	797	797	0
298	20240105	140500	69013149	797	797	797	797	0
299	20240105	140400	69013149	797	797	797	797	0
300	20240105	140300	69013149	797	797	797	797	0
301	20240105	140200	69013149	797	797	797	797	0
302	20240105	140100	69013149	797	797	797	797	0
303	20240105	140000	69013149	797	797	797	797	0
304	20240105	135900	69013149	797	797	797	797	0
305	20240105	135800	69013149	797	797	797	797	81
306	20240105	135700	68948592	797	797	797	797	431
307	20240105	135600	68605085	797	797	797	797	7
308	20240105	135500	68599506	797	797	797	797	8
309	20240105	135400	68593130	797	797	797	797	51
310	20240105	135300	68552483	797	797	797	797	33
311	20240105	135200	68526182	797	797	797	797	101
312	20240105	135100	68445685	797	797	797	795	10895
313	20240105	135000	59781437	797	797	797	797	161
314	20240105	134900	59653120	797	797	797	797	2375
315	20240105	134800	57760245	797	797	797	797	0
316	20240105	134700	57760245	797	797	797	797	1000
317	20240105	134600	56963245	798	798	798	798	0
318	20240105	134500	56963245	798	798	798	798	8
319	20240105	134400	56956861	798	798	798	798	6
320	20240105	134300	56952073	798	799	799	798	5286
321	20240105	134200	52733547	799	799	799	799	0
322	20240105	134100	52733547	799	799	799	799	0
323	20240105	134000	52733547	799	799	799	799	0
324	20240105	133900	52733547	799	799	799	799	0
325	20240105	133800	52733547	799	799	799	799	10
326	20240105	133700	52725557	799	799	799	799	0
327	20240105	133600	52725557	799	799	799	799	923
328	20240105	133500	51988080	799	799	799	799	0
329	20240105	133400	51988080	799	799	799	799	0
330	20240105	133300	51988080	799	799	799	799	0
331	20240105	133200	51988080	799	799	799	799	0
332	20240105	133100	51988080	799	799	799	799	0
333	20240105	133000	51988080	799	799	799	799	0
334	20240105	132900	51988080	799	799	799	799	0
335	20240105	132800	51988080	799	799	799	799	30
336	20240105	132700	51964110	800	800	800	800	200
337	20240105	132600	51804110	799	800	800	799	1049
338	20240105	132500	50964960	800	800	800	800	0
339	20240105	132400	50964960	800	800	800	800	0
340	20240105	132300	50964960	800	800	800	800	0
341	20240105	132200	50964960	800	800	800	800	0
342	20240105	132100	50964960	800	800	800	800	0
343	20240105	132000	50964960	800	800	800	800	0
344	20240105	131900	50964960	800	800	800	800	1
345	20240105	131800	50964160	799	799	799	799	1
346	20240105	131700	50963361	799	799	799	799	0
347	20240105	131600	50963361	799	800	800	799	482
348	20240105	131500	50578168	800	800	800	800	150
349	20240105	131400	50458168	800	800	800	800	0
350	20240105	131300	50458168	800	800	800	800	638
351	20240105	131200	49947768	800	800	800	800	6
352	20240105	131100	49942968	800	800	800	800	0
353	20240105	131000	49942968	800	800	800	800	3
354	20240105	130900	49940568	800	800	800	800	0
355	20240105	130800	49940568	800	800	800	800	0
356	20240105	130700	49940568	800	800	800	800	0
357	20240105	130600	49940568	800	800	800	800	0
358	20240105	130500	49940568	800	800	800	800	0
359	20240105	130400	49940568	800	800	800	800	0
360	20240105	130300	49940568	800	800	800	800	0
361	20240105	130200	49940568	800	800	800	800	3
362	20240105	130100	49938168	800	800	800	800	0
363	20240105	130000	49938168	800	800	800	800	0
364	20240105	125900	49938168	800	800	800	800	0
365	20240105	125800	49938168	800	800	800	800	10
366	20240105	125700	49930168	800	800	800	800	0
367	20240105	125600	49930168	800	800	800	800	0
368	20240105	125500	49930168	800	800	800	800	0
369	20240105	125400	49930168	800	800	800	800	1253
370	20240105	125300	48927768	798	798	798	798	0
371	20240105	125200	48927768	798	798	798	798	0
372	20240105	125100	48927768	798	798	798	798	0
373	20240105	125000	48927768	798	799	799	798	2500
374	20240105	124900	46931130	799	799	799	799	0
375	20240105	124800	46931130	799	799	799	799	66
376	20240105	124700	46878396	799	799	799	799	1
377	20240105	124600	46877597	799	799	799	799	155
378	20240105	124500	46753752	800	800	800	800	0
379	20240105	124400	46753752	800	800	800	800	0
380	20240105	124300	46753752	800	800	800	800	161
381	20240105	124200	46624952	800	800	800	800	0
382	20240105	124100	46624952	800	800	800	800	0
383	20240105	124000	46624952	800	800	800	800	30
384	20240105	123900	46600952	799	799	799	799	0
385	20240105	123800	46600952	799	799	799	799	0
386	20240105	123700	46600952	799	799	799	799	0
387	20240105	123600	46600952	799	799	799	799	0
388	20240105	123500	46600952	799	799	799	799	0
389	20240105	123400	46600952	799	799	799	799	0
390	20240105	123300	46600952	799	799	799	799	0
391	20240105	123200	46600952	799	799	799	799	0
392	20240105	123100	46600952	799	799	799	799	0
393	20240105	123000	46600952	799	799	799	799	0
394	20240105	122900	46600952	799	799	799	799	3
395	20240105	122800	46598555	800	800	800	800	0
396	20240105	122700	46598555	800	800	800	800	0
397	20240105	122600	46598555	800	800	800	800	0
398	20240105	122500	46598555	800	800	800	800	0
399	20240105	122400	46598555	800	800	800	800	694
400	20240105	122300	46043355	800	800	800	800	4600
401	20240105	122200	42363355	800	800	800	800	0
402	20240105	122100	42363355	800	800	800	800	0
403	20240105	122000	42363355	800	800	800	800	0
404	20240105	121900	42363355	800	800	800	800	121
405	20240105	121800	42266555	800	800	800	800	100
406	20240105	121700	42186555	800	800	800	800	0
407	20240105	121600	42186555	800	800	800	800	1200
408	20240105	121500	41226555	800	800	800	800	0
409	20240105	121400	41226555	800	800	800	800	0
410	20240105	121300	41226555	800	800	800	800	0
411	20240105	121200	41226555	800	800	800	800	1200
412	20240105	121100	40266555	801	801	801	801	720
413	20240105	121000	39689835	802	802	802	802	0
414	20240105	120900	39689835	802	802	802	802	0
415	20240105	120800	39689835	802	802	802	802	0
416	20240105	120700	39689835	802	802	802	802	0
417	20240105	120600	39689835	802	802	802	802	0
418	20240105	120500	39689835	802	801	802	801	2
419	20240105	120400	39688232	801	801	801	801	1001
420	20240105	120300	38886431	800	800	800	800	1101
421	20240105	120200	38005631	800	800	800	800	0
422	20240105	120100	38005631	800	800	800	800	0
423	20240105	120000	38005631	800	800	800	800	2
424	20240105	115900	38004031	800	800	800	800	0
425	20240105	115800	38004031	800	800	800	800	1
426	20240105	115700	38003231	800	800	800	800	0
427	20240105	115600	38003231	800	800	800	800	1
428	20240105	115500	38002431	799	799	799	799	11
429	20240105	115400	37993642	800	800	800	800	2
430	20240105	115300	37992042	800	800	800	800	0
431	20240105	115200	37992042	800	800	800	800	501
432	20240105	115100	37591242	800	800	800	800	0
433	20240105	115000	37591242	800	800	800	800	1
434	20240105	114900	37590442	800	800	800	800	2
435	20240105	114800	37588842	800	800	800	800	0
436	20240105	114700	37588842	800	800	800	800	1
437	20240105	114600	37588042	800	800	800	800	0
438	20240105	114500	37588042	800	800	800	800	1
439	20240105	114400	37587242	799	799	799	799	50
440	20240105	114300	37547292	799	800	800	799	1687
441	20240105	114200	36199377	800	800	800	800	2
442	20240105	114100	36197777	800	800	800	800	1
443	20240105	114000	36196977	800	800	800	800	1
444	20240105	113900	36196177	800	800	800	800	0
445	20240105	113800	36196177	800	800	800	800	2
446	20240105	113700	36194577	800	800	800	800	0
447	20240105	113600	36194577	800	800	800	800	1
448	20240105	113500	36193777	800	800	800	800	52
449	20240105	113400	36152177	800	800	800	800	1
450	20240105	113300	36151377	800	800	800	800	0
451	20240105	113200	36151377	800	800	800	800	2
452	20240105	113100	36149777	800	800	800	800	8
453	20240105	113000	36143377	800	800	800	800	1
454	20240105	112900	36142577	800	800	800	800	1
455	20240105	112800	36141777	800	800	800	800	0
456	20240105	112700	36141777	800	800	800	800	2
457	20240105	112600	36140177	800	800	800	800	0
458	20240105	112500	36140177	800	800	800	800	18
459	20240105	112400	36125777	800	800	800	800	0
460	20240105	112300	36125777	800	800	800	800	1
461	20240105	112200	36124977	800	800	800	800	0
462	20240105	112100	36124977	800	800	800	800	2
463	20240105	112000	36123377	800	800	800	800	1
464	20240105	111900	36122577	800	800	800	800	0
465	20240105	111800	36122577	800	800	800	800	1301
466	20240105	111700	35081777	800	800	800	800	0
467	20240105	111600	35081777	800	799	800	799	517
468	20240105	111500	34668692	800	800	800	800	0
469	20240105	111400	34668692	800	800	800	800	1
470	20240105	111300	34667892	800	800	800	800	0
471	20240105	111200	34667892	800	800	800	800	1
472	20240105	111100	34667092	800	800	800	800	0
473	20240105	111000	34667092	800	800	800	799	1034
474	20240105	110900	33840792	800	800	800	800	1
475	20240105	110800	33839992	799	800	800	799	870
476	20240105	110700	33144860	801	801	801	801	1
477	20240105	110600	33144059	801	801	801	801	1
478	20240105	110500	33143258	802	802	802	802	2
479	20240105	110400	33141654	802	802	802	802	0
480	20240105	110300	33141654	802	802	802	802	1
481	20240105	110200	33140852	802	802	802	802	1
482	20240105	110100	33140050	799	799	799	799	0
483	20240105	110000	33140050	799	799	799	799	0
484	20240105	105900	33140050	799	801	801	799	251
485	20240105	105800	32939498	799	799	799	799	0
486	20240105	105700	32939498	799	799	799	799	0
487	20240105	105600	32939498	799	799	799	799	0
488	20240105	105500	32939498	799	801	801	799	440
489	20240105	105400	32587737	802	802	802	802	2
490	20240105	105300	32586133	802	801	802	801	11
491	20240105	105200	32577321	802	802	802	802	1
492	20240105	105100	32576519	802	802	802	802	1
493	20240105	105000	32575717	801	801	801	801	0
494	20240105	104900	32575717	801	802	802	801	3
495	20240105	104800	32573312	802	802	802	802	750
496	20240105	104700	31971812	802	802	802	802	2
497	20240105	104600	31970208	802	802	802	802	0
498	20240105	104500	31970208	802	802	802	802	1
499	20240105	104400	31969406	801	801	801	801	0
500	20240105	104300	31969406	801	801	801	801	1
501	20240105	104200	31968605	802	802	802	802	0
502	20240105	104100	31968605	802	802	802	802	0
503	20240105	104000	31968605	802	802	802	802	0
504	20240105	103900	31968605	802	802	802	802	0
505	20240105	103800	31968605	802	802	802	802	0
506	20240105	103700	31968605	802	800	802	798	62
507	20240105	103600	31919122	798	798	798	798	0
508	20240105	103500	31919122	798	798	798	798	0
509	20240105	103400	31919122	798	798	798	798	0
510	20240105	103300	31919122	798	799	799	798	130
511	20240105	103200	31815380	798	798	798	798	0
512	20240105	103100	31815380	798	800	800	798	50
513	20240105	103000	31775475	798	798	798	798	0
514	20240105	102900	31775475	798	798	798	798	0
515	20240105	102800	31775475	798	798	798	798	5
516	20240105	102700	31771485	798	801	801	798	5812
517	20240105	102600	27133499	798	798	798	798	0
518	20240105	102500	27133499	798	798	798	798	0
519	20240105	102400	27133499	798	802	802	798	19433
520	20240105	102300	11607352	802	802	802	802	6
521	20240105	102200	11602540	802	802	802	802	1
522	20240105	102100	11601738	802	802	802	802	1
523	20240105	102000	11600936	802	802	802	802	2
524	20240105	101900	11599332	800	800	800	800	0
525	20240105	101800	11599332	800	801	801	800	55
526	20240105	101700	11555330	802	802	802	802	0
527	20240105	101600	11555330	802	802	802	802	1
528	20240105	101500	11554528	802	802	802	802	0
529	20240105	101400	11554528	802	802	802	802	2
530	20240105	101300	11552924	802	802	802	802	16
531	20240105	101200	11540092	802	802	802	802	1
532	20240105	101100	11539290	802	802	802	802	1
533	20240105	101000	11538488	802	802	802	802	0
534	20240105	100900	11538488	802	802	802	802	2
535	20240105	100800	11536884	802	802	802	802	0
536	20240105	100700	11536884	802	802	802	802	1
537	20240105	100600	11536082	802	802	802	802	0
538	20240105	100500	11536082	802	802	802	802	1
539	20240105	100400	11535280	802	802	802	802	1
540	20240105	100300	11534478	802	802	802	802	2
541	20240105	100200	11532874	802	803	803	802	14
542	20240105	100100	11521633	803	803	803	803	1
543	20240105	100000	11520830	803	803	803	803	1
544	20240105	095900	11520027	803	803	803	803	0
545	20240105	095800	11520027	803	803	803	803	2
546	20240105	095700	11518421	803	803	803	803	0
547	20240105	095600	11518421	803	803	803	803	19
548	20240105	095500	11503164	803	803	803	803	500
549	20240105	095400	11101664	803	802	803	802	183
550	20240105	095300	10954897	802	802	802	802	0
551	20240105	095200	10954897	802	802	802	802	2
552	20240105	095100	10953293	802	802	802	802	31
553	20240105	095000	10928431	799	799	799	799	0
554	20240105	094900	10928431	799	799	799	799	0
555	20240105	094800	10928431	799	799	799	799	0
556	20240105	094700	10928431	799	799	799	799	0
557	20240105	094600	10928431	799	799	799	799	100
558	20240105	094500	10848531	798	798	798	798	0
559	20240105	094400	10848531	798	803	803	798	701
560	20240105	094300	10289120	798	798	798	798	0
561	20240105	094200	10289120	798	798	798	798	0
562	20240105	094100	10289120	798	798	798	798	0
563	20240105	094000	10289120	798	798	798	798	0
564	20240105	093900	10289120	798	798	798	798	0
565	20240105	093800	10289120	798	798	798	798	3157
566	20240105	093700	7769834	799	799	799	799	120
567	20240105	093600	7673954	799	799	799	799	1008
568	20240105	093500	6868562	799	799	799	799	12
569	20240105	093400	6858974	799	800	800	799	1213
570	20240105	093300	5889777	803	802	803	799	952
571	20240105	093200	5129105	802	801	802	799	8
572	20240105	093100	5122704	802	802	802	802	2
573	20240105	093000	5121100	802	802	802	802	0
574	20240105	092900	5121100	802	802	802	802	0
575	20240105	092800	5121100	802	802	802	802	0
576	20240105	092700	5121100	802	802	802	799	3002
577	20240105	092600	2722265	802	802	802	802	12
578	20240105	092500	2712641	802	802	802	802	3
579	20240105	092400	2710235	802	803	803	802	2
580	20240105	092300	2708630	801	801	801	801	0
581	20240105	092200	2708630	801	801	801	801	0
582	20240105	092100	2708630	801	801	801	801	1
583	20240105	092000	2707829	801	801	801	801	3
584	20240105	091900	2705426	801	801	801	801	25
585	20240105	091800	2685401	801	801	801	801	1
586	20240105	091700	2684600	800	800	800	800	0
587	20240105	091600	2684600	800	800	800	800	485
588	20240105	091500	2296600	800	800	800	800	0
589	20240105	091400	2296600	800	800	800	800	0
590	20240105	091300	2296600	800	802	802	800	2038
591	20240105	091200	665452	803	803	803	803	30
592	20240105	091100	641362	803	803	803	802	22
593	20240105	091000	623698	805	805	805	805	0
594	20240105	090900	623698	805	805	805	805	0
595	20240105	090800	623698	805	803	805	801	660
596	20240105	090700	94529	805	805	805	805	13
597	20240105	090600	84064	805	805	805	805	0
598	20240105	090500	84064	805	805	805	805	0
599	20240105	090400	84064	805	804	805	804	36
600	20240105	090300	55119	805	801	805	801	21
601	20240105	090200	38260	801	801	801	801	0
602	20240105	090100	38260	801	801	801	801	1
603	20240105	090000	37459	797	797	797	797	47