KissMeData/011080/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	185600	25810259	920	920	920	920	70
3	20240111	185500	25810259	920	920	920	920	0
4	20240111	185400	25810259	920	920	920	920	0
5	20240111	185300	25810259	920	920	920	920	0
6	20240111	185200	25810259	920	920	920	920	0
7	20240111	185100	25810259	920	920	920	920	0
8	20240111	185000	25810259	920	920	920	920	0
9	20240111	184900	25810259	920	920	920	920	0
10	20240111	184800	25810259	920	920	920	920	0
11	20240111	184700	25810259	920	920	920	920	0
12	20240111	184600	25810259	920	920	920	920	0
13	20240111	184500	25810259	920	920	920	920	0
14	20240111	184400	25810259	920	920	920	920	0
15	20240111	184300	25810259	920	920	920	920	0
16	20240111	184200	25810259	920	920	920	920	0
17	20240111	184100	25810259	920	920	920	920	0
18	20240111	184000	25810259	920	920	920	920	0
19	20240111	183900	25810259	920	920	920	920	0
20	20240111	183800	25810259	920	920	920	920	0
21	20240111	183700	25810259	920	920	920	920	0
22	20240111	183600	25810259	920	920	920	920	0
23	20240111	183500	25810259	920	920	920	920	0
24	20240111	183400	25810259	920	920	920	920	0
25	20240111	183300	25810259	920	920	920	920	0
26	20240111	183200	25810259	920	920	920	920	0
27	20240111	183100	25810259	920	920	920	920	0
28	20240111	183000	25810259	920	920	920	920	0
29	20240111	182900	25810259	920	920	920	920	0
30	20240111	182800	25810259	920	920	920	920	0
31	20240111	182700	25810259	920	920	920	920	0
32	20240111	182600	25810259	920	920	920	920	70
33	20240111	182500	25810259	920	920	920	920	0
34	20240111	182400	25810259	920	920	920	920	0
35	20240111	182300	25810259	920	920	920	920	0
36	20240111	182200	25810259	920	920	920	920	0
37	20240111	182100	25810259	920	920	920	920	0
38	20240111	182000	25810259	920	920	920	920	0
39	20240111	181900	25810259	920	920	920	920	0
40	20240111	181800	25810259	920	920	920	920	0
41	20240111	181700	25810259	920	920	920	920	0
42	20240111	181600	25810259	920	920	920	920	0
43	20240111	181500	25810259	920	920	920	920	0
44	20240111	181400	25810259	920	920	920	920	0
45	20240111	181300	25810259	920	920	920	920	0
46	20240111	181200	25810259	920	920	920	920	0
47	20240111	181100	25810259	920	920	920	920	0
48	20240111	181000	25810259	920	920	920	920	0
49	20240111	180900	25810259	920	920	920	920	0
50	20240111	180800	25810259	920	920	920	920	0
51	20240111	180700	25810259	920	920	920	920	0
52	20240111	180600	25810259	920	920	920	920	0
53	20240111	180500	25810259	920	920	920	920	0
54	20240111	180400	25810259	920	920	920	920	0
55	20240111	180300	25810259	920	920	920	920	0
56	20240111	180200	25810259	920	920	920	920	0
57	20240111	180100	25810259	920	920	920	920	0
58	20240111	180000	25810259	920	920	920	920	0
59	20240111	175900	25810259	920	920	920	920	0
60	20240111	175800	25810259	920	920	920	920	0
61	20240111	175700	25810259	920	920	920	920	0
62	20240111	175600	25810259	920	920	920	920	70
63	20240111	175500	25810259	920	920	920	920	0
64	20240111	175400	25810259	920	920	920	920	0
65	20240111	175300	25810259	920	920	920	920	0
66	20240111	175200	25810259	920	920	920	920	0
67	20240111	175100	25810259	920	920	920	920	0
68	20240111	175000	25810259	920	920	920	920	0
69	20240111	174900	25810259	920	920	920	920	0
70	20240111	174800	25810259	920	920	920	920	0
71	20240111	174700	25810259	920	920	920	920	0
72	20240111	174600	25810259	920	920	920	920	0
73	20240111	174500	25810259	920	920	920	920	0
74	20240111	174400	25810259	920	920	920	920	0
75	20240111	174300	25810259	920	920	920	920	0
76	20240111	174200	25810259	920	920	920	920	0
77	20240111	174100	25810259	920	920	920	920	0
78	20240111	174000	25810259	920	920	920	920	0
79	20240111	173900	25810259	920	920	920	920	0
80	20240111	173800	25810259	920	920	920	920	0
81	20240111	173700	25810259	920	920	920	920	0
82	20240111	173600	25810259	920	920	920	920	0
83	20240111	173500	25810259	920	920	920	920	0
84	20240111	173400	25810259	920	920	920	920	0
85	20240111	173300	25810259	920	920	920	920	0
86	20240111	173200	25810259	920	920	920	920	0
87	20240111	173100	25810259	920	920	920	920	0
88	20240111	173000	25810259	920	920	920	920	0
89	20240111	172900	25810259	920	920	920	920	0
90	20240111	172800	25810259	920	920	920	920	0
91	20240111	172700	25810259	920	920	920	920	0
92	20240111	172600	25810259	920	920	920	920	70
93	20240111	172500	25810259	920	920	920	920	0
94	20240111	172400	25810259	920	920	920	920	0
95	20240111	172300	25810259	920	920	920	920	0
96	20240111	172200	25810259	920	920	920	920	0
97	20240111	172100	25810259	920	920	920	920	0
98	20240111	172000	25810259	920	920	920	920	0
99	20240111	171900	25810259	920	920	920	920	0
100	20240111	171800	25810259	920	920	920	920	0
101	20240111	171700	25810259	920	920	920	920	0
102	20240111	171600	25810259	920	920	920	920	0
103	20240111	171500	25810259	920	920	920	920	0
104	20240111	171400	25810259	920	920	920	920	0
105	20240111	171300	25810259	920	920	920	920	0
106	20240111	171200	25810259	920	920	920	920	0
107	20240111	171100	25810259	920	920	920	920	0
108	20240111	171000	25810259	920	920	920	920	0
109	20240111	170900	25810259	920	920	920	920	0
110	20240111	170800	25810259	920	920	920	920	0
111	20240111	170700	25810259	920	920	920	920	0
112	20240111	170600	25810259	920	920	920	920	0
113	20240111	170500	25810259	920	920	920	920	0
114	20240111	170400	25810259	920	920	920	920	0
115	20240111	170300	25810259	920	920	920	920	0
116	20240111	170200	25810259	920	920	920	920	0
117	20240111	170100	25810259	920	920	920	920	0
118	20240111	170000	25810259	920	920	920	920	0
119	20240111	165900	25810259	920	920	920	920	0
120	20240111	165800	25810259	920	920	920	920	0
121	20240111	165700	25810259	920	920	920	920	0
122	20240111	165600	25810259	920	920	920	920	70
123	20240111	165500	25810259	920	920	920	920	0
124	20240111	165400	25810259	920	920	920	920	0
125	20240111	165300	25810259	920	920	920	920	0
126	20240111	165200	25810259	920	920	920	920	0
127	20240111	165100	25810259	920	920	920	920	0
128	20240111	165000	25810259	920	920	920	920	0
129	20240111	164900	25810259	920	920	920	920	0
130	20240111	164800	25810259	920	920	920	920	0
131	20240111	164700	25810259	920	920	920	920	0
132	20240111	164600	25810259	920	920	920	920	0
133	20240111	164500	25810259	920	920	920	920	0
134	20240111	164400	25810259	920	920	920	920	0
135	20240111	164300	25810259	920	920	920	920	0
136	20240111	164200	25810259	920	920	920	920	0
137	20240111	164100	25810259	920	920	920	920	0
138	20240111	164000	25810259	920	920	920	920	0
139	20240111	163900	25810259	920	920	920	920	0
140	20240111	163800	25810259	920	920	920	920	0
141	20240111	163700	25810259	920	920	920	920	0
142	20240111	163600	25810259	920	920	920	920	0
143	20240111	163500	25810259	920	920	920	920	0
144	20240111	163400	25810259	920	920	920	920	0
145	20240111	163300	25810259	920	920	920	920	0
146	20240111	163200	25810259	920	920	920	920	0
147	20240111	163100	25810259	920	920	920	920	0
148	20240111	163000	25810259	920	920	920	920	0
149	20240111	162900	25810259	920	920	920	920	0
150	20240111	162800	25810259	920	920	920	920	0
151	20240111	162700	25810259	920	920	920	920	0
152	20240111	162600	25810259	920	920	920	920	70
153	20240111	162500	25810259	920	920	920	920	0
154	20240111	162400	25810259	920	920	920	920	0
155	20240111	162300	25810259	920	920	920	920	0
156	20240111	162200	25810259	920	920	920	920	0
157	20240111	162100	25810259	920	920	920	920	0
158	20240111	162000	25810259	920	920	920	920	0
159	20240111	161900	25810259	920	920	920	920	0
160	20240111	161800	25810259	920	920	920	920	0
161	20240111	161700	25810259	920	920	920	920	0
162	20240111	161600	25810259	920	920	920	920	0
163	20240111	161500	25810259	920	920	920	920	0
164	20240111	161400	25810259	920	920	920	920	0
165	20240111	161300	25810259	920	920	920	920	0
166	20240111	161200	25810259	920	920	920	920	0
167	20240111	161100	25810259	920	920	920	920	0
168	20240111	161000	25810259	920	920	920	920	0
169	20240111	160900	25810259	920	920	920	920	0
170	20240111	160800	25810259	920	920	920	920	0
171	20240111	160700	25810259	920	920	920	920	0
172	20240111	160600	25810259	920	920	920	920	0
173	20240111	160500	25810259	920	920	920	920	0
174	20240111	160400	25810259	920	920	920	920	0
175	20240111	160300	25810259	920	920	920	920	0
176	20240111	160200	25810259	920	920	920	920	0
177	20240111	160100	25810259	920	920	920	920	0
178	20240111	160000	25810259	920	920	920	920	0
179	20240111	155900	25810259	920	920	920	920	0
180	20240111	155800	25810259	920	920	920	920	0
181	20240111	155700	25810259	920	920	920	920	0
182	20240111	155600	25810259	920	920	920	920	70
183	20240111	155500	25810259	920	920	920	920	0
184	20240111	155400	25810259	920	920	920	920	0
185	20240111	155300	25810259	920	920	920	920	0
186	20240111	155200	25810259	920	920	920	920	0
187	20240111	155100	25810259	920	920	920	920	0
188	20240111	155000	25810259	920	920	920	920	0
189	20240111	154900	25810259	920	920	920	920	0
190	20240111	154800	25810259	920	920	920	920	0
191	20240111	154700	25810259	920	920	920	920	0
192	20240111	154600	25810259	920	920	920	920	0
193	20240111	154500	25810259	920	920	920	920	0
194	20240111	154400	25810259	920	920	920	920	0
195	20240111	154300	25810259	920	920	920	920	0
196	20240111	154200	25810259	920	920	920	920	0
197	20240111	154100	25810259	920	920	920	920	0
198	20240111	154000	25810259	920	920	920	920	0
199	20240111	153900	25810259	920	920	920	920	0
200	20240111	153800	25810259	920	920	920	920	0
201	20240111	153700	25810259	920	920	920	920	0
202	20240111	153600	25810259	920	920	920	920	0
203	20240111	153500	25810259	920	920	920	920	0
204	20240111	153400	25810259	920	920	920	920	0
205	20240111	153300	25810259	920	920	920	920	0
206	20240111	153200	25810259	920	920	920	920	0
207	20240111	153100	25810259	920	920	920	920	0
208	20240111	153000	25810259	920	920	920	920	70
209	20240111	152900	25745859	920	920	920	920	0
210	20240111	152800	25745859	920	920	920	920	0
211	20240111	152700	25745859	920	920	920	920	0
212	20240111	152600	25745859	920	920	920	920	0
213	20240111	152500	25745859	920	920	920	920	0
214	20240111	152400	25745859	920	920	920	920	0
215	20240111	152300	25745859	920	920	920	920	0
216	20240111	152200	25745859	920	920	920	920	0
217	20240111	152100	25745859	920	920	920	920	0
218	20240111	152000	25745859	920	920	920	920	0
219	20240111	151900	25745859	920	920	920	920	100
220	20240111	151800	25653859	920	920	920	920	0
221	20240111	151700	25653859	920	920	920	920	0
222	20240111	151600	25653859	920	920	920	920	0
223	20240111	151500	25653859	920	920	920	920	0
224	20240111	151400	25653859	920	920	920	920	1
225	20240111	151300	25652939	914	914	914	914	0
226	20240111	151200	25652939	914	914	914	914	0
227	20240111	151100	25652939	914	914	914	914	0
228	20240111	151000	25652939	914	914	914	914	0
229	20240111	150900	25652939	914	914	914	914	0
230	20240111	150800	25652939	914	917	917	914	6145
231	20240111	150700	20032954	918	918	918	918	0
232	20240111	150600	20032954	918	918	918	918	0
233	20240111	150500	20032954	918	918	918	918	0
234	20240111	150400	20032954	918	918	918	918	0
235	20240111	150300	20032954	918	918	918	918	0
236	20240111	150200	20032954	918	918	918	918	0
237	20240111	150100	20032954	918	918	918	918	0
238	20240111	150000	20032954	918	918	918	918	0
239	20240111	145900	20032954	918	918	918	918	0
240	20240111	145800	20032954	918	918	918	918	0
241	20240111	145700	20032954	918	918	918	918	1
242	20240111	145600	20032036	920	920	920	920	0
243	20240111	145500	20032036	920	920	920	920	50
244	20240111	145400	19986036	920	920	920	920	0
245	20240111	145300	19986036	920	920	920	920	0
246	20240111	145200	19986036	920	920	920	920	0
247	20240111	145100	19986036	920	920	920	920	0
248	20240111	145000	19986036	920	920	920	920	0
249	20240111	144900	19986036	920	920	920	920	0
250	20240111	144800	19986036	920	920	920	920	0
251	20240111	144700	19986036	920	920	920	920	0
252	20240111	144600	19986036	920	920	920	920	0
253	20240111	144500	19986036	920	920	920	920	0
254	20240111	144400	19986036	920	920	920	920	0
255	20240111	144300	19986036	920	920	920	920	0
256	20240111	144200	19986036	920	920	920	920	0
257	20240111	144100	19986036	920	920	920	920	0
258	20240111	144000	19986036	920	920	920	920	0
259	20240111	143900	19986036	920	920	920	920	0
260	20240111	143800	19986036	920	920	920	920	0
261	20240111	143700	19986036	920	920	920	920	0
262	20240111	143600	19986036	920	920	920	920	0
263	20240111	143500	19986036	920	920	920	920	0
264	20240111	143400	19986036	920	920	920	920	0
265	20240111	143300	19986036	920	920	920	920	0
266	20240111	143200	19986036	920	920	920	920	0
267	20240111	143100	19986036	920	920	920	920	0
268	20240111	143000	19986036	920	920	920	920	0
269	20240111	142900	19986036	920	920	920	920	0
270	20240111	142800	19986036	920	920	920	920	0
271	20240111	142700	19986036	920	920	920	920	0
272	20240111	142600	19986036	920	920	920	920	0
273	20240111	142500	19986036	920	920	920	920	0
274	20240111	142400	19986036	920	920	920	920	0
275	20240111	142300	19986036	920	920	920	920	0
276	20240111	142200	19986036	920	920	920	920	0
277	20240111	142100	19986036	920	920	920	920	0
278	20240111	142000	19986036	920	920	920	920	0
279	20240111	141900	19986036	920	920	920	920	0
280	20240111	141800	19986036	920	920	920	920	0
281	20240111	141700	19986036	920	920	920	920	0
282	20240111	141600	19986036	920	920	920	920	0
283	20240111	141500	19986036	920	920	920	920	0
284	20240111	141400	19986036	920	920	920	920	0
285	20240111	141300	19986036	920	920	920	920	0
286	20240111	141200	19986036	920	920	920	920	0
287	20240111	141100	19986036	920	920	920	920	0
288	20240111	141000	19986036	920	920	920	920	0
289	20240111	140900	19986036	920	920	920	920	0
290	20240111	140800	19986036	920	920	920	920	80
291	20240111	140700	19912436	921	921	921	921	0
292	20240111	140600	19912436	921	921	921	921	0
293	20240111	140500	19912436	921	921	921	921	0
294	20240111	140400	19912436	921	921	921	921	0
295	20240111	140300	19912436	921	921	921	921	0
296	20240111	140200	19912436	921	921	921	921	0
297	20240111	140100	19912436	921	921	921	921	0
298	20240111	140000	19912436	921	921	921	921	0
299	20240111	135900	19912436	921	921	921	921	0
300	20240111	135800	19912436	921	921	921	921	0
301	20240111	135700	19912436	921	921	921	921	0
302	20240111	135600	19912436	921	921	921	921	0
303	20240111	135500	19912436	921	921	921	921	0
304	20240111	135400	19912436	921	921	921	921	0
305	20240111	135300	19912436	921	921	921	921	0
306	20240111	135200	19912436	921	921	921	921	0
307	20240111	135100	19912436	921	921	921	921	0
308	20240111	135000	19912436	921	921	921	921	0
309	20240111	134900	19912436	921	921	921	921	0
310	20240111	134800	19912436	921	921	921	921	0
311	20240111	134700	19912436	921	921	921	921	0
312	20240111	134600	19912436	921	921	921	921	0
313	20240111	134500	19912436	921	921	921	921	0
314	20240111	134400	19912436	921	921	921	921	0
315	20240111	134300	19912436	921	921	921	921	25
316	20240111	134200	19889411	921	921	921	921	0
317	20240111	134100	19889411	921	921	921	921	0
318	20240111	134000	19889411	921	921	921	921	0
319	20240111	133900	19889411	921	921	921	921	0
320	20240111	133800	19889411	921	921	921	921	0
321	20240111	133700	19889411	921	921	921	921	273
322	20240111	133600	19637978	921	921	921	921	0
323	20240111	133500	19637978	921	921	921	921	444
324	20240111	133400	19229054	915	915	915	915	0
325	20240111	133300	19229054	915	915	915	915	180
326	20240111	133200	19064354	921	921	921	921	0
327	20240111	133100	19064354	921	921	921	921	0
328	20240111	133000	19064354	921	921	921	921	0
329	20240111	132900	19064354	921	921	921	921	0
330	20240111	132800	19064354	921	921	921	921	15
331	20240111	132700	19050539	921	921	921	921	0
332	20240111	132600	19050539	921	921	921	921	0
333	20240111	132500	19050539	921	921	921	921	0
334	20240111	132400	19050539	921	921	921	921	0
335	20240111	132300	19050539	921	921	921	921	1
336	20240111	132200	19049618	915	915	915	915	0
337	20240111	132100	19049618	915	915	915	915	0
338	20240111	132000	19049618	915	915	915	915	0
339	20240111	131900	19049618	915	915	915	915	0
340	20240111	131800	19049618	915	915	915	915	125
341	20240111	131700	18935243	921	921	921	921	34
342	20240111	131600	18903929	915	915	915	915	0
343	20240111	131500	18903929	915	915	915	915	0
344	20240111	131400	18903929	915	915	915	915	0
345	20240111	131300	18903929	915	915	915	915	0
346	20240111	131200	18903929	915	915	915	915	0
347	20240111	131100	18903929	915	915	915	915	0
348	20240111	131000	18903929	915	915	915	915	370
349	20240111	130900	18565379	915	915	915	915	0
350	20240111	130800	18565379	915	915	915	915	0
351	20240111	130700	18565379	915	916	916	915	207
352	20240111	130600	18375888	916	916	916	916	0
353	20240111	130500	18375888	916	916	916	916	0
354	20240111	130400	18375888	916	916	916	916	29
355	20240111	130300	18349324	916	916	916	916	0
356	20240111	130200	18349324	916	916	916	916	0
357	20240111	130100	18349324	916	916	916	916	6
358	20240111	130000	18343828	916	916	916	916	0
359	20240111	125900	18343828	916	916	916	916	0
360	20240111	125800	18343828	916	916	916	916	1
361	20240111	125700	18342912	921	921	921	921	1
362	20240111	125600	18341991	915	915	915	915	0
363	20240111	125500	18341991	915	915	915	915	0
364	20240111	125400	18341991	915	915	915	915	0
365	20240111	125300	18341991	915	915	915	915	0
366	20240111	125200	18341991	915	915	915	915	0
367	20240111	125100	18341991	915	915	915	915	0
368	20240111	125000	18341991	915	915	915	915	0
369	20240111	124900	18341991	915	915	915	915	0
370	20240111	124800	18341991	915	915	915	915	0
371	20240111	124700	18341991	915	915	915	915	0
372	20240111	124600	18341991	915	915	915	915	0
373	20240111	124500	18341991	915	915	915	915	0
374	20240111	124400	18341991	915	915	915	915	0
375	20240111	124300	18341991	915	915	915	915	0
376	20240111	124200	18341991	915	915	915	915	0
377	20240111	124100	18341991	915	915	915	915	0
378	20240111	124000	18341991	915	915	915	915	0
379	20240111	123900	18341991	915	915	915	915	0
380	20240111	123800	18341991	915	915	915	915	0
381	20240111	123700	18341991	915	915	915	915	0
382	20240111	123600	18341991	915	915	915	915	0
383	20240111	123500	18341991	915	915	915	915	0
384	20240111	123400	18341991	915	915	915	915	0
385	20240111	123300	18341991	915	915	915	915	0
386	20240111	123200	18341991	915	915	915	915	50
387	20240111	123100	18296241	915	915	915	915	0
388	20240111	123000	18296241	915	915	915	915	0
389	20240111	122900	18296241	915	915	915	915	0
390	20240111	122800	18296241	915	915	915	915	0
391	20240111	122700	18296241	915	915	915	915	0
392	20240111	122600	18296241	915	915	915	915	0
393	20240111	122500	18296241	915	915	915	915	0
394	20240111	122400	18296241	915	915	915	915	0
395	20240111	122300	18296241	915	915	915	915	0
396	20240111	122200	18296241	915	915	915	915	250
397	20240111	122100	18067491	915	915	915	915	0
398	20240111	122000	18067491	915	915	915	915	0
399	20240111	121900	18067491	915	915	915	915	0
400	20240111	121800	18067491	915	915	915	915	0
401	20240111	121700	18067491	915	916	916	915	1704
402	20240111	121600	16507605	916	916	916	916	0
403	20240111	121500	16507605	916	916	916	916	0
404	20240111	121400	16507605	916	916	916	916	0
405	20240111	121300	16507605	916	916	916	916	0
406	20240111	121200	16507605	916	916	916	916	0
407	20240111	121100	16507605	916	916	916	916	0
408	20240111	121000	16507605	916	916	916	916	0
409	20240111	120900	16507605	916	916	916	916	0
410	20240111	120800	16507605	916	916	916	916	0
411	20240111	120700	16507605	916	916	916	916	0
412	20240111	120600	16507605	916	916	916	916	0
413	20240111	120500	16507605	916	916	916	916	0
414	20240111	120400	16507605	916	916	916	916	0
415	20240111	120300	16507605	916	916	916	916	0
416	20240111	120200	16507605	916	916	916	916	0
417	20240111	120100	16507605	916	919	919	916	553
418	20240111	120000	16000261	920	920	920	920	0
419	20240111	115900	16000261	920	920	920	920	0
420	20240111	115800	16000261	920	920	920	920	0
421	20240111	115700	16000261	920	920	920	920	0
422	20240111	115600	16000261	920	920	920	920	0
423	20240111	115500	16000261	920	920	920	920	0
424	20240111	115400	16000261	920	920	920	920	4479
425	20240111	115300	11879581	921	921	921	921	0
426	20240111	115200	11879581	921	921	921	921	0
427	20240111	115100	11879581	921	921	921	921	0
428	20240111	115000	11879581	921	921	921	921	0
429	20240111	114900	11879581	921	921	921	921	0
430	20240111	114800	11879581	921	921	921	921	374
431	20240111	114700	11535127	921	921	921	921	0
432	20240111	114600	11535127	921	921	921	921	0
433	20240111	114500	11535127	921	921	921	921	0
434	20240111	114400	11535127	921	921	921	921	0
435	20240111	114300	11535127	921	921	921	921	0
436	20240111	114200	11535127	921	921	921	921	0
437	20240111	114100	11535127	921	921	921	921	0
438	20240111	114000	11535127	921	921	921	921	0
439	20240111	113900	11535127	921	921	921	921	0
440	20240111	113800	11535127	921	921	921	921	0
441	20240111	113700	11535127	921	921	921	921	0
442	20240111	113600	11535127	921	921	921	921	100
443	20240111	113500	11443027	921	921	921	921	0
444	20240111	113400	11443027	921	921	921	921	0
445	20240111	113300	11443027	921	921	921	921	0
446	20240111	113200	11443027	921	921	921	921	0
447	20240111	113100	11443027	921	921	921	921	0
448	20240111	113000	11443027	921	921	921	921	100
449	20240111	112900	11350927	921	921	921	921	0
450	20240111	112800	11350927	921	921	921	921	55
451	20240111	112700	11300272	921	921	921	921	0
452	20240111	112600	11300272	921	921	921	921	22
453	20240111	112500	11280010	921	921	921	921	0
454	20240111	112400	11280010	921	921	921	921	0
455	20240111	112300	11280010	921	921	921	921	0
456	20240111	112200	11280010	921	921	921	921	0
457	20240111	112100	11280010	921	921	921	921	0
458	20240111	112000	11280010	921	921	921	921	0
459	20240111	111900	11280010	921	921	921	921	0
460	20240111	111800	11280010	921	921	921	921	3
461	20240111	111700	11277247	921	921	921	921	0
462	20240111	111600	11277247	921	921	921	921	0
463	20240111	111500	11277247	921	921	921	921	0
464	20240111	111400	11277247	921	921	921	921	0
465	20240111	111300	11277247	921	921	921	921	0
466	20240111	111200	11277247	921	921	921	921	0
467	20240111	111100	11277247	921	921	921	921	0
468	20240111	111000	11277247	921	921	921	921	0
469	20240111	110900	11277247	921	921	921	921	0
470	20240111	110800	11277247	921	921	921	921	0
471	20240111	110700	11277247	921	921	921	921	0
472	20240111	110600	11277247	921	921	921	921	0
473	20240111	110500	11277247	921	921	921	921	0
474	20240111	110400	11277247	921	921	921	921	500
475	20240111	110300	10816747	921	921	921	921	0
476	20240111	110200	10816747	921	921	921	921	0
477	20240111	110100	10816747	921	921	921	921	0
478	20240111	110000	10816747	921	921	921	921	0
479	20240111	105900	10816747	921	921	921	921	0
480	20240111	105800	10816747	921	921	921	921	0
481	20240111	105700	10816747	921	921	921	921	0
482	20240111	105600	10816747	921	921	921	921	0
483	20240111	105500	10816747	921	921	921	921	0
484	20240111	105400	10816747	921	921	921	921	0
485	20240111	105300	10816747	921	921	921	921	0
486	20240111	105200	10816747	921	921	921	921	0
487	20240111	105100	10816747	921	921	921	921	33
488	20240111	105000	10786354	921	921	921	921	20
489	20240111	104900	10767934	920	920	920	920	0
490	20240111	104800	10767934	920	920	920	920	0
491	20240111	104700	10767934	920	920	920	920	0
492	20240111	104600	10767934	920	920	920	920	0
493	20240111	104500	10767934	920	920	920	920	0
494	20240111	104400	10767934	920	920	920	920	0
495	20240111	104300	10767934	920	920	920	920	18
496	20240111	104200	10751374	920	920	920	920	133
497	20240111	104100	10629014	920	920	920	920	0
498	20240111	104000	10629014	920	920	920	920	0
499	20240111	103900	10629014	920	920	920	920	0
500	20240111	103800	10629014	920	920	920	920	0
501	20240111	103700	10629014	920	920	920	920	231
502	20240111	103600	10416494	920	920	920	920	0
503	20240111	103500	10416494	920	920	920	920	786
504	20240111	103400	9693374	920	920	920	920	0
505	20240111	103300	9693374	920	920	920	920	363
506	20240111	103200	9359414	920	920	920	920	0
507	20240111	103100	9359414	920	920	920	920	0
508	20240111	103000	9359414	920	920	920	920	0
509	20240111	102900	9359414	920	920	920	920	0
510	20240111	102800	9359414	920	920	920	920	0
511	20240111	102700	9359414	920	920	920	920	0
512	20240111	102600	9359414	920	920	920	920	0
513	20240111	102500	9359414	920	920	920	920	0
514	20240111	102400	9359414	920	920	920	920	0
515	20240111	102300	9359414	920	920	920	920	0
516	20240111	102200	9359414	920	921	921	920	71
517	20240111	102100	9294044	921	921	921	921	100
518	20240111	102000	9201944	920	921	921	920	220
519	20240111	101900	8999326	921	921	921	921	0
520	20240111	101800	8999326	921	921	921	921	0
521	20240111	101700	8999326	921	921	921	921	0
522	20240111	101600	8999326	921	921	921	921	0
523	20240111	101500	8999326	921	921	921	921	0
524	20240111	101400	8999326	921	921	921	921	0
525	20240111	101300	8999326	921	921	921	921	0
526	20240111	101200	8999326	921	921	921	921	0
527	20240111	101100	8999326	921	921	921	921	0
528	20240111	101000	8999326	921	921	921	921	0
529	20240111	100900	8999326	921	921	921	921	0
530	20240111	100800	8999326	921	921	921	921	0
531	20240111	100700	8999326	921	921	921	921	0
532	20240111	100600	8999326	921	921	921	921	0
533	20240111	100500	8999326	921	921	921	921	0
534	20240111	100400	8999326	921	921	921	921	0
535	20240111	100300	8999326	921	921	921	921	0
536	20240111	100200	8999326	921	921	921	921	0
537	20240111	100100	8999326	921	921	921	921	0
538	20240111	100000	8999326	921	921	921	921	0
539	20240111	095900	8999326	921	921	921	921	0
540	20240111	095800	8999326	921	921	921	921	0
541	20240111	095700	8999326	921	921	921	921	841
542	20240111	095600	8224765	922	922	922	922	0
543	20240111	095500	8224765	922	922	922	922	0
544	20240111	095400	8224765	922	922	922	922	0
545	20240111	095300	8224765	922	922	922	922	1
546	20240111	095200	8223843	921	921	921	921	0
547	20240111	095100	8223843	921	921	921	921	0
548	20240111	095000	8223843	921	921	921	921	3
549	20240111	094900	8221080	921	921	921	921	0
550	20240111	094800	8221080	921	921	921	921	0
551	20240111	094700	8221080	921	921	921	921	500
552	20240111	094600	7760580	921	921	921	921	0
553	20240111	094500	7760580	921	921	921	921	0
554	20240111	094400	7760580	921	921	921	921	0
555	20240111	094300	7760580	921	921	921	921	0
556	20240111	094200	7760580	921	921	921	921	200
557	20240111	094100	7576380	921	921	921	921	0
558	20240111	094000	7576380	921	921	921	921	0
559	20240111	093900	7576380	921	921	921	921	0
560	20240111	093800	7576380	921	921	921	921	2
561	20240111	093700	7574538	921	921	921	921	3
562	20240111	093600	7571775	921	921	921	921	1
563	20240111	093500	7570854	921	921	921	921	1
564	20240111	093400	7569933	921	921	921	921	3
565	20240111	093300	7567170	921	921	921	921	3
566	20240111	093200	7564407	921	921	921	921	2
567	20240111	093100	7562565	921	921	921	921	2
568	20240111	093000	7560723	921	921	921	921	2
569	20240111	092900	7558881	921	921	921	921	1
570	20240111	092800	7557960	921	921	921	921	2
571	20240111	092700	7556118	921	921	921	921	2
572	20240111	092600	7554276	921	921	921	921	3
573	20240111	092500	7551513	921	921	921	921	2
574	20240111	092400	7549671	921	921	921	921	2
575	20240111	092300	7547829	921	921	921	921	1
576	20240111	092200	7546908	921	921	921	921	2
577	20240111	092100	7545066	921	921	921	921	502
578	20240111	092000	7082724	921	921	921	921	3
579	20240111	091900	7079961	921	921	921	921	2
580	20240111	091800	7078119	921	921	921	921	2
581	20240111	091700	7076277	921	921	921	921	1
582	20240111	091600	7075356	921	921	921	921	2
583	20240111	091500	7073514	921	921	921	921	2
584	20240111	091400	7071672	921	921	921	921	3
585	20240111	091300	7068909	921	921	921	921	22
586	20240111	091200	7048647	921	921	921	921	2
587	20240111	091100	7046805	921	921	921	921	1
588	20240111	091000	7045884	921	921	921	921	2
589	20240111	090900	7044042	921	921	921	921	2
590	20240111	090800	7042200	921	921	921	920	4
591	20240111	090700	7038518	921	921	921	921	3
592	20240111	090600	7035755	921	921	921	921	2
593	20240111	090500	7033913	921	921	921	921	1
594	20240111	090400	7032992	921	921	921	921	2
595	20240111	090300	7031150	922	922	922	922	3
596	20240111	090200	7028384	922	922	922	922	536
597	20240111	090100	6534192	922	922	922	922	3
598	20240111	090000	6531426	920	922	922	920	7084