KissMeData/012210/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185700	10109949	1000	1000	1000	1000	1
3	20240116	185600	10109949	1000	1000	1000	1000	0
4	20240116	185500	10109949	1000	1000	1000	1000	0
5	20240116	185400	10109949	1000	1000	1000	1000	0
6	20240116	185300	10109949	1000	1000	1000	1000	0
7	20240116	185200	10109949	1000	1000	1000	1000	0
8	20240116	185100	10109949	1000	1000	1000	1000	0
9	20240116	185000	10109949	1000	1000	1000	1000	0
10	20240116	184900	10109949	1000	1000	1000	1000	0
11	20240116	184800	10109949	1000	1000	1000	1000	0
12	20240116	184700	10109949	1000	1000	1000	1000	0
13	20240116	184600	10109949	1000	1000	1000	1000	0
14	20240116	184500	10109949	1000	1000	1000	1000	0
15	20240116	184400	10109949	1000	1000	1000	1000	0
16	20240116	184300	10109949	1000	1000	1000	1000	0
17	20240116	184200	10109949	1000	1000	1000	1000	0
18	20240116	184100	10109949	1000	1000	1000	1000	0
19	20240116	184000	10109949	1000	1000	1000	1000	0
20	20240116	183900	10109949	1000	1000	1000	1000	0
21	20240116	183800	10109949	1000	1000	1000	1000	0
22	20240116	183700	10109949	1000	1000	1000	1000	0
23	20240116	183600	10109949	1000	1000	1000	1000	0
24	20240116	183500	10109949	1000	1000	1000	1000	0
25	20240116	183400	10109949	1000	1000	1000	1000	0
26	20240116	183300	10109949	1000	1000	1000	1000	0
27	20240116	183200	10109949	1000	1000	1000	1000	0
28	20240116	183100	10109949	1000	1000	1000	1000	0
29	20240116	183000	10109949	1000	1000	1000	1000	0
30	20240116	182900	10109949	1000	1000	1000	1000	0
31	20240116	182800	10109949	1000	1000	1000	1000	0
32	20240116	182700	10109949	1000	1000	1000	1000	1
33	20240116	182600	10109949	1000	1000	1000	1000	0
34	20240116	182500	10109949	1000	1000	1000	1000	0
35	20240116	182400	10109949	1000	1000	1000	1000	0
36	20240116	182300	10109949	1000	1000	1000	1000	0
37	20240116	182200	10109949	1000	1000	1000	1000	0
38	20240116	182100	10109949	1000	1000	1000	1000	0
39	20240116	182000	10109949	1000	1000	1000	1000	0
40	20240116	181900	10109949	1000	1000	1000	1000	0
41	20240116	181800	10109949	1000	1000	1000	1000	0
42	20240116	181700	10109949	1000	1000	1000	1000	0
43	20240116	181600	10109949	1000	1000	1000	1000	0
44	20240116	181500	10109949	1000	1000	1000	1000	0
45	20240116	181400	10109949	1000	1000	1000	1000	0
46	20240116	181300	10109949	1000	1000	1000	1000	0
47	20240116	181200	10109949	1000	1000	1000	1000	0
48	20240116	181100	10109949	1000	1000	1000	1000	0
49	20240116	181000	10109949	1000	1000	1000	1000	0
50	20240116	180900	10109949	1000	1000	1000	1000	0
51	20240116	180800	10109949	1000	1000	1000	1000	0
52	20240116	180700	10109949	1000	1000	1000	1000	0
53	20240116	180600	10109949	1000	1000	1000	1000	0
54	20240116	180500	10109949	1000	1000	1000	1000	0
55	20240116	180400	10109949	1000	1000	1000	1000	0
56	20240116	180300	10109949	1000	1000	1000	1000	0
57	20240116	180200	10109949	1000	1000	1000	1000	0
58	20240116	180100	10109949	1000	1000	1000	1000	0
59	20240116	180000	10109949	1000	1000	1000	1000	0
60	20240116	175900	10109949	1000	1000	1000	1000	0
61	20240116	175800	10109949	1000	1000	1000	1000	0
62	20240116	175700	10109949	1000	1000	1000	1000	1
63	20240116	175600	10109949	1000	1000	1000	1000	0
64	20240116	175500	10109949	1000	1000	1000	1000	0
65	20240116	175400	10109949	1000	1000	1000	1000	0
66	20240116	175300	10109949	1000	1000	1000	1000	0
67	20240116	175200	10109949	1000	1000	1000	1000	0
68	20240116	175100	10109949	1000	1000	1000	1000	0
69	20240116	175000	10109949	1000	1000	1000	1000	0
70	20240116	174900	10109949	1000	1000	1000	1000	0
71	20240116	174800	10109949	1000	1000	1000	1000	0
72	20240116	174700	10109949	1000	1000	1000	1000	0
73	20240116	174600	10109949	1000	1000	1000	1000	0
74	20240116	174500	10109949	1000	1000	1000	1000	0
75	20240116	174400	10109949	1000	1000	1000	1000	0
76	20240116	174300	10109949	1000	1000	1000	1000	0
77	20240116	174200	10109949	1000	1000	1000	1000	0
78	20240116	174100	10109949	1000	1000	1000	1000	0
79	20240116	174000	10109949	1000	1000	1000	1000	0
80	20240116	173900	10109949	1000	1000	1000	1000	0
81	20240116	173800	10109949	1000	1000	1000	1000	0
82	20240116	173700	10109949	1000	1000	1000	1000	0
83	20240116	173600	10109949	1000	1000	1000	1000	0
84	20240116	173500	10109949	1000	1000	1000	1000	0
85	20240116	173400	10109949	1000	1000	1000	1000	0
86	20240116	173300	10109949	1000	1000	1000	1000	0
87	20240116	173200	10109949	1000	1000	1000	1000	0
88	20240116	173100	10109949	1000	1000	1000	1000	0
89	20240116	173000	10109949	1000	1000	1000	1000	0
90	20240116	172900	10109949	1000	1000	1000	1000	0
91	20240116	172800	10109949	1000	1000	1000	1000	0
92	20240116	172700	10109949	1000	1000	1000	1000	1
93	20240116	172600	10109949	1000	1000	1000	1000	0
94	20240116	172500	10109949	1000	1000	1000	1000	0
95	20240116	172400	10109949	1000	1000	1000	1000	0
96	20240116	172300	10109949	1000	1000	1000	1000	0
97	20240116	172200	10109949	1000	1000	1000	1000	0
98	20240116	172100	10109949	1000	1000	1000	1000	0
99	20240116	172000	10109949	1000	1000	1000	1000	0
100	20240116	171900	10109949	1000	1000	1000	1000	0
101	20240116	171800	10109949	1000	1000	1000	1000	0
102	20240116	171700	10109949	1000	1000	1000	1000	0
103	20240116	171600	10109949	1000	1000	1000	1000	0
104	20240116	171500	10109949	1000	1000	1000	1000	0
105	20240116	171400	10109949	1000	1000	1000	1000	0
106	20240116	171300	10109949	1000	1000	1000	1000	0
107	20240116	171200	10109949	1000	1000	1000	1000	0
108	20240116	171100	10109949	1000	1000	1000	1000	0
109	20240116	171000	10109949	1000	1000	1000	1000	0
110	20240116	170900	10109949	1000	1000	1000	1000	0
111	20240116	170800	10109949	1000	1000	1000	1000	0
112	20240116	170700	10109949	1000	1000	1000	1000	0
113	20240116	170600	10109949	1000	1000	1000	1000	0
114	20240116	170500	10109949	1000	1000	1000	1000	0
115	20240116	170400	10109949	1000	1000	1000	1000	0
116	20240116	170300	10109949	1000	1000	1000	1000	0
117	20240116	170200	10109949	1000	1000	1000	1000	0
118	20240116	170100	10109949	1000	1000	1000	1000	0
119	20240116	170000	10109949	1000	1000	1000	1000	0
120	20240116	165900	10109949	1000	1000	1000	1000	0
121	20240116	165800	10109949	1000	1000	1000	1000	0
122	20240116	165700	10109949	1000	1000	1000	1000	1
123	20240116	165600	10109949	1000	1000	1000	1000	0
124	20240116	165500	10109949	1000	1000	1000	1000	0
125	20240116	165400	10109949	1000	1000	1000	1000	0
126	20240116	165300	10109949	1000	1000	1000	1000	0
127	20240116	165200	10109949	1000	1000	1000	1000	0
128	20240116	165100	10109949	1000	1000	1000	1000	0
129	20240116	165000	10109949	1000	1000	1000	1000	0
130	20240116	164900	10109949	1000	1000	1000	1000	0
131	20240116	164800	10109949	1000	1000	1000	1000	0
132	20240116	164700	10109949	1000	1000	1000	1000	0
133	20240116	164600	10109949	1000	1000	1000	1000	0
134	20240116	164500	10109949	1000	1000	1000	1000	0
135	20240116	164400	10109949	1000	1000	1000	1000	0
136	20240116	164300	10109949	1000	1000	1000	1000	0
137	20240116	164200	10109949	1000	1000	1000	1000	0
138	20240116	164100	10109949	1000	1000	1000	1000	0
139	20240116	164000	10109949	1000	1000	1000	1000	0
140	20240116	163900	10109949	1000	1000	1000	1000	0
141	20240116	163800	10109949	1000	1000	1000	1000	0
142	20240116	163700	10109949	1000	1000	1000	1000	0
143	20240116	163600	10109949	1000	1000	1000	1000	0
144	20240116	163500	10109949	1000	1000	1000	1000	0
145	20240116	163400	10109949	1000	1000	1000	1000	0
146	20240116	163300	10109949	1000	1000	1000	1000	0
147	20240116	163200	10109949	1000	1000	1000	1000	0
148	20240116	163100	10109949	1000	1000	1000	1000	0
149	20240116	163000	10109949	1000	1000	1000	1000	0
150	20240116	162900	10109949	1000	1000	1000	1000	0
151	20240116	162800	10109949	1000	1000	1000	1000	0
152	20240116	162700	10109949	1000	1000	1000	1000	1
153	20240116	162600	10109949	1000	1000	1000	1000	0
154	20240116	162500	10109949	1000	1000	1000	1000	0
155	20240116	162400	10109949	1000	1000	1000	1000	0
156	20240116	162300	10109949	1000	1000	1000	1000	0
157	20240116	162200	10109949	1000	1000	1000	1000	0
158	20240116	162100	10109949	1000	1000	1000	1000	0
159	20240116	162000	10109949	1000	1000	1000	1000	0
160	20240116	161900	10109949	1000	1000	1000	1000	0
161	20240116	161800	10109949	1000	1000	1000	1000	0
162	20240116	161700	10109949	1000	1000	1000	1000	0
163	20240116	161600	10109949	1000	1000	1000	1000	0
164	20240116	161500	10109949	1000	1000	1000	1000	0
165	20240116	161400	10109949	1000	1000	1000	1000	0
166	20240116	161300	10109949	1000	1000	1000	1000	0
167	20240116	161200	10109949	1000	1000	1000	1000	0
168	20240116	161100	10109949	1000	1000	1000	1000	0
169	20240116	161000	10109949	1000	1000	1000	1000	0
170	20240116	160900	10109949	1000	1000	1000	1000	0
171	20240116	160800	10109949	1000	1000	1000	1000	0
172	20240116	160700	10109949	1000	1000	1000	1000	0
173	20240116	160600	10109949	1000	1000	1000	1000	0
174	20240116	160500	10109949	1000	1000	1000	1000	0
175	20240116	160400	10109949	1000	1000	1000	1000	0
176	20240116	160300	10109949	1000	1000	1000	1000	0
177	20240116	160200	10109949	1000	1000	1000	1000	0
178	20240116	160100	10109949	1000	1000	1000	1000	0
179	20240116	160000	10109949	1000	1000	1000	1000	0
180	20240116	155900	10109949	1000	1000	1000	1000	0
181	20240116	155800	10109949	1000	1000	1000	1000	0
182	20240116	155700	10109949	1000	1000	1000	1000	1
183	20240116	155600	10109949	1000	1000	1000	1000	0
184	20240116	155500	10109949	1000	1000	1000	1000	0
185	20240116	155400	10109949	1000	1000	1000	1000	0
186	20240116	155300	10109949	1000	1000	1000	1000	0
187	20240116	155200	10109949	1000	1000	1000	1000	0
188	20240116	155100	10109949	1000	1000	1000	1000	0
189	20240116	155000	10109949	1000	1000	1000	1000	0
190	20240116	154900	10109949	1000	1000	1000	1000	0
191	20240116	154800	10109949	1000	1000	1000	1000	0
192	20240116	154700	10109949	1000	1000	1000	1000	0
193	20240116	154600	10109949	1000	1000	1000	1000	0
194	20240116	154500	10109949	1000	1000	1000	1000	0
195	20240116	154400	10109949	1000	1000	1000	1000	0
196	20240116	154300	10109949	1000	1000	1000	1000	0
197	20240116	154200	10109949	1000	1000	1000	1000	0
198	20240116	154100	10109949	1000	1000	1000	1000	0
199	20240116	154000	10109949	1000	1000	1000	1000	0
200	20240116	153900	10109949	1000	1000	1000	1000	0
201	20240116	153800	10109949	1000	1000	1000	1000	0
202	20240116	153700	10109949	1000	1000	1000	1000	0
203	20240116	153600	10109949	1000	1000	1000	1000	0
204	20240116	153500	10109949	1000	1000	1000	1000	0
205	20240116	153400	10109949	1000	1000	1000	1000	0
206	20240116	153300	10109949	1000	1000	1000	1000	0
207	20240116	153200	10109949	1000	1000	1000	1000	0
208	20240116	153100	10109949	1000	1000	1000	1000	0
209	20240116	153000	10109949	1000	1000	1000	1000	0
210	20240116	152900	10109949	1000	1000	1000	1000	0
211	20240116	152800	10109949	1000	1000	1000	1000	0
212	20240116	152700	10109949	1000	1000	1000	1000	0
213	20240116	152600	10109949	1000	1000	1000	1000	0
214	20240116	152500	10109949	1000	1000	1000	1000	0
215	20240116	152400	10109949	1000	1000	1000	1000	0
216	20240116	152300	10109949	1000	1000	1000	1000	0
217	20240116	152200	10109949	1000	1000	1000	1000	0
218	20240116	152100	10109949	1000	1000	1000	1000	0
219	20240116	152000	10109949	1000	1000	1000	1000	0
220	20240116	151900	10109949	1000	1000	1000	1000	0
221	20240116	151800	10109949	1000	1000	1000	1000	0
222	20240116	151700	10109949	1000	1000	1000	1000	0
223	20240116	151600	10109949	1000	1000	1000	1000	0
224	20240116	151500	10109949	1000	1000	1000	1000	0
225	20240116	151400	10109949	1000	1000	1000	1000	0
226	20240116	151300	10109949	1000	1000	1000	1000	0
227	20240116	151200	10109949	1000	1000	1000	1000	0
228	20240116	151100	10109949	1000	1000	1000	1000	0
229	20240116	151000	10109949	1000	1000	1000	1000	0
230	20240116	150900	10109949	1000	1000	1000	1000	0
231	20240116	150800	10109949	1000	1000	1000	1000	0
232	20240116	150700	10109949	1000	1000	1000	1000	0
233	20240116	150600	10109949	1000	1000	1000	1000	0
234	20240116	150500	10109949	1000	1000	1000	1000	0
235	20240116	150400	10109949	1000	1000	1000	1000	0
236	20240116	150300	10109949	1000	1000	1000	1000	0
237	20240116	150200	10109949	1000	1000	1000	1000	0
238	20240116	150100	10109949	1000	1000	1000	1000	1
239	20240116	150000	10108949	910	910	910	910	0
240	20240116	145900	10108949	910	910	910	910	0
241	20240116	145800	10108949	910	910	910	910	0
242	20240116	145700	10108949	910	910	910	910	0
243	20240116	145600	10108949	910	910	910	910	0
244	20240116	145500	10108949	910	910	910	910	0
245	20240116	145400	10108949	910	910	910	910	1
246	20240116	145300	10108039	1000	1000	1000	1000	0
247	20240116	145200	10108039	1000	1000	1000	1000	0
248	20240116	145100	10108039	1000	1000	1000	1000	0
249	20240116	145000	10108039	1000	1000	1000	1000	0
250	20240116	144900	10108039	1000	1000	1000	1000	0
251	20240116	144800	10108039	1000	1000	1000	1000	0
252	20240116	144700	10108039	1000	1000	1000	1000	0
253	20240116	144600	10108039	1000	1000	1000	1000	0
254	20240116	144500	10108039	1000	1000	1000	1000	0
255	20240116	144400	10108039	1000	1000	1000	1000	0
256	20240116	144300	10108039	1000	1000	1000	1000	0
257	20240116	144200	10108039	1000	1000	1000	1000	0
258	20240116	144100	10108039	1000	1000	1000	1000	1
259	20240116	144000	10107039	1000	1000	1000	1000	0
260	20240116	143900	10107039	1000	1000	1000	1000	0
261	20240116	143800	10107039	1000	1000	1000	1000	0
262	20240116	143700	10107039	1000	1000	1000	1000	0
263	20240116	143600	10107039	1000	1000	1000	1000	0
264	20240116	143500	10107039	1000	1000	1000	1000	0
265	20240116	143400	10107039	1000	1000	1000	1000	0
266	20240116	143300	10107039	1000	1000	1000	1000	0
267	20240116	143200	10107039	1000	1000	1000	1000	0
268	20240116	143100	10107039	1000	1000	1000	1000	0
269	20240116	143000	10107039	1000	1000	1000	1000	0
270	20240116	142900	10107039	1000	1000	1000	1000	0
271	20240116	142800	10107039	1000	1000	1000	1000	0
272	20240116	142700	10107039	1000	1000	1000	1000	0
273	20240116	142600	10107039	1000	1000	1000	1000	0
274	20240116	142500	10107039	1000	1000	1000	1000	0
275	20240116	142400	10107039	1000	1000	1000	1000	0
276	20240116	142300	10107039	1000	1000	1000	1000	0
277	20240116	142200	10107039	1000	1000	1000	1000	0
278	20240116	142100	10107039	1000	1000	1000	1000	0
279	20240116	142000	10107039	1000	1000	1000	1000	0
280	20240116	141900	10107039	1000	1000	1000	1000	0
281	20240116	141800	10107039	1000	1000	1000	1000	0
282	20240116	141700	10107039	1000	1000	1000	1000	0
283	20240116	141600	10107039	1000	1000	1000	1000	0
284	20240116	141500	10107039	1000	1000	1000	1000	0
285	20240116	141400	10107039	1000	1000	1000	1000	0
286	20240116	141300	10107039	1000	1000	1000	1000	0
287	20240116	141200	10107039	1000	1000	1000	1000	0
288	20240116	141100	10107039	1000	1000	1000	1000	0
289	20240116	141000	10107039	1000	1000	1000	1000	0
290	20240116	140900	10107039	1000	1000	1000	1000	0
291	20240116	140800	10107039	1000	1000	1000	1000	0
292	20240116	140700	10107039	1000	1000	1000	1000	0
293	20240116	140600	10107039	1000	1000	1000	1000	0
294	20240116	140500	10107039	1000	1000	1000	1000	0
295	20240116	140400	10107039	1000	1000	1000	1000	0
296	20240116	140300	10107039	1000	1000	1000	1000	0
297	20240116	140200	10107039	1000	1000	1000	1000	0
298	20240116	140100	10107039	1000	1000	1000	1000	0
299	20240116	140000	10107039	1000	1000	1000	1000	0
300	20240116	135900	10107039	1000	1000	1000	1000	0
301	20240116	135800	10107039	1000	1000	1000	1000	0
302	20240116	135700	10107039	1000	1000	1000	1000	0
303	20240116	135600	10107039	1000	1000	1000	1000	0
304	20240116	135500	10107039	1000	1000	1000	1000	0
305	20240116	135400	10107039	1000	1000	1000	1000	0
306	20240116	135300	10107039	1000	1000	1000	1000	0
307	20240116	135200	10107039	1000	1000	1000	1000	0
308	20240116	135100	10107039	1000	1000	1000	1000	0
309	20240116	135000	10107039	1000	1000	1000	1000	0
310	20240116	134900	10107039	1000	1000	1000	1000	0
311	20240116	134800	10107039	1000	1000	1000	1000	0
312	20240116	134700	10107039	1000	1000	1000	1000	0
313	20240116	134600	10107039	1000	1000	1000	1000	0
314	20240116	134500	10107039	1000	1000	1000	1000	0
315	20240116	134400	10107039	1000	1000	1000	1000	0
316	20240116	134300	10107039	1000	1000	1000	1000	0
317	20240116	134200	10107039	1000	1000	1000	1000	0
318	20240116	134100	10107039	1000	1000	1000	1000	0
319	20240116	134000	10107039	1000	1000	1000	1000	0
320	20240116	133900	10107039	1000	1000	1000	1000	0
321	20240116	133800	10107039	1000	1000	1000	1000	0
322	20240116	133700	10107039	1000	1000	1000	1000	0
323	20240116	133600	10107039	1000	1000	1000	1000	0
324	20240116	133500	10107039	1000	1000	1000	1000	0
325	20240116	133400	10107039	1000	1000	1000	1000	0
326	20240116	133300	10107039	1000	1000	1000	1000	0
327	20240116	133200	10107039	1000	1000	1000	1000	0
328	20240116	133100	10107039	1000	1000	1000	1000	0
329	20240116	133000	10107039	1000	1000	1000	1000	0
330	20240116	132900	10107039	1000	1000	1000	1000	0
331	20240116	132800	10107039	1000	1000	1000	1000	0
332	20240116	132700	10107039	1000	1000	1000	1000	0
333	20240116	132600	10107039	1000	1000	1000	1000	0
334	20240116	132500	10107039	1000	1000	1000	1000	0
335	20240116	132400	10107039	1000	1000	1000	1000	0
336	20240116	132300	10107039	1000	1000	1000	1000	0
337	20240116	132200	10107039	1000	1000	1000	1000	0
338	20240116	132100	10107039	1000	1000	1000	1000	0
339	20240116	132000	10107039	1000	1000	1000	1000	0
340	20240116	131900	10107039	1000	1000	1000	1000	0
341	20240116	131800	10107039	1000	1000	1000	1000	0
342	20240116	131700	10107039	1000	1000	1000	1000	0
343	20240116	131600	10107039	1000	1000	1000	1000	0
344	20240116	131500	10107039	1000	1000	1000	1000	0
345	20240116	131400	10107039	1000	1000	1000	1000	0
346	20240116	131300	10107039	1000	1000	1000	1000	0
347	20240116	131200	10107039	1000	1000	1000	1000	0
348	20240116	131100	10107039	1000	1000	1000	1000	0
349	20240116	131000	10107039	1000	1000	1000	1000	0
350	20240116	130900	10107039	1000	1000	1000	1000	0
351	20240116	130800	10107039	1000	1000	1000	1000	0
352	20240116	130700	10107039	1000	1000	1000	1000	0
353	20240116	130600	10107039	1000	1000	1000	1000	0
354	20240116	130500	10107039	1000	1000	1000	1000	0
355	20240116	130400	10107039	1000	1000	1000	1000	0
356	20240116	130300	10107039	1000	1000	1000	1000	0
357	20240116	130200	10107039	1000	1000	1000	1000	0
358	20240116	130100	10107039	1000	1000	1000	1000	0
359	20240116	130000	10107039	1000	1000	1000	1000	0
360	20240116	125900	10107039	1000	950	1000	950	2
361	20240116	125800	10105089	925	925	925	925	0
362	20240116	125700	10105089	925	925	925	925	0
363	20240116	125600	10105089	925	925	925	925	400
364	20240116	125500	9735089	925	925	925	925	0
365	20240116	125400	9735089	925	925	925	925	0
366	20240116	125300	9735089	925	925	925	925	0
367	20240116	125200	9735089	925	925	925	925	0
368	20240116	125100	9735089	925	925	925	925	0
369	20240116	125000	9735089	925	925	925	925	0
370	20240116	124900	9735089	925	925	925	925	0
371	20240116	124800	9735089	925	925	925	925	0
372	20240116	124700	9735089	925	925	925	925	0
373	20240116	124600	9735089	925	925	925	925	0
374	20240116	124500	9735089	925	925	925	925	0
375	20240116	124400	9735089	925	925	925	925	0
376	20240116	124300	9735089	925	925	925	925	8
377	20240116	124200	9727689	925	925	925	925	1
378	20240116	124100	9726764	1029	1029	1029	1029	0
379	20240116	124000	9726764	1029	1029	1029	1029	0
380	20240116	123900	9726764	1029	1029	1029	1029	0
381	20240116	123800	9726764	1029	1029	1029	1029	0
382	20240116	123700	9726764	1029	1029	1029	1029	0
383	20240116	123600	9726764	1029	1029	1029	1029	0
384	20240116	123500	9726764	1029	1029	1029	1029	0
385	20240116	123400	9726764	1029	1029	1029	1029	1
386	20240116	123300	9725735	925	925	925	925	0
387	20240116	123200	9725735	925	925	925	925	591
388	20240116	123100	9179060	925	925	925	925	0
389	20240116	123000	9179060	925	925	925	925	0
390	20240116	122900	9179060	925	925	925	925	0
391	20240116	122800	9179060	925	925	925	925	0
392	20240116	122700	9179060	925	925	925	925	0
393	20240116	122600	9179060	925	925	925	925	0
394	20240116	122500	9179060	925	925	925	925	0
395	20240116	122400	9179060	925	925	925	925	0
396	20240116	122300	9179060	925	925	925	925	0
397	20240116	122200	9179060	925	925	925	925	0
398	20240116	122100	9179060	925	925	925	925	0
399	20240116	122000	9179060	925	925	925	925	0
400	20240116	121900	9179060	925	925	925	925	0
401	20240116	121800	9179060	925	925	925	925	0
402	20240116	121700	9179060	925	925	925	925	0
403	20240116	121600	9179060	925	925	925	925	0
404	20240116	121500	9179060	925	925	925	925	0
405	20240116	121400	9179060	925	925	925	925	0
406	20240116	121300	9179060	925	925	925	925	0
407	20240116	121200	9179060	925	925	925	925	0
408	20240116	121100	9179060	925	925	925	925	0
409	20240116	121000	9179060	925	925	925	925	0
410	20240116	120900	9179060	925	925	925	925	0
411	20240116	120800	9179060	925	925	925	925	0
412	20240116	120700	9179060	925	925	925	925	0
413	20240116	120600	9179060	925	925	925	925	0
414	20240116	120500	9179060	925	925	925	925	0
415	20240116	120400	9179060	925	925	925	925	0
416	20240116	120300	9179060	925	925	925	925	0
417	20240116	120200	9179060	925	925	925	925	0
418	20240116	120100	9179060	925	925	925	925	1
419	20240116	120000	9178135	925	925	925	925	0
420	20240116	115900	9178135	925	925	925	925	0
421	20240116	115800	9178135	925	925	925	925	0
422	20240116	115700	9178135	925	925	925	925	0
423	20240116	115600	9178135	925	925	925	925	0
424	20240116	115500	9178135	925	925	925	925	0
425	20240116	115400	9178135	925	925	925	925	0
426	20240116	115300	9178135	925	925	925	925	0
427	20240116	115200	9178135	925	925	925	925	0
428	20240116	115100	9178135	925	925	925	925	0
429	20240116	115000	9178135	925	925	925	925	0
430	20240116	114900	9178135	925	925	925	925	0
431	20240116	114800	9178135	925	925	925	925	0
432	20240116	114700	9178135	925	925	925	925	0
433	20240116	114600	9178135	925	925	925	925	0
434	20240116	114500	9178135	925	925	925	925	0
435	20240116	114400	9178135	925	925	925	925	0
436	20240116	114300	9178135	925	925	925	925	0
437	20240116	114200	9178135	925	925	925	925	0
438	20240116	114100	9178135	925	925	925	925	0
439	20240116	114000	9178135	925	925	925	925	0
440	20240116	113900	9178135	925	925	925	925	0
441	20240116	113800	9178135	925	925	925	925	0
442	20240116	113700	9178135	925	925	925	925	0
443	20240116	113600	9178135	925	925	925	925	0
444	20240116	113500	9178135	925	925	925	925	0
445	20240116	113400	9178135	925	925	925	925	0
446	20240116	113300	9178135	925	919	925	919	101
447	20240116	113200	9085310	919	919	919	919	4000
448	20240116	113100	5409310	920	920	920	920	0
449	20240116	113000	5409310	920	920	920	920	0
450	20240116	112900	5409310	920	920	920	920	0
451	20240116	112800	5409310	920	920	920	920	0
452	20240116	112700	5409310	920	920	920	920	0
453	20240116	112600	5409310	920	920	920	920	0
454	20240116	112500	5409310	920	920	920	920	0
455	20240116	112400	5409310	920	920	920	920	0
456	20240116	112300	5409310	920	920	920	920	0
457	20240116	112200	5409310	920	920	920	920	0
458	20240116	112100	5409310	920	920	920	920	0
459	20240116	112000	5409310	920	920	920	920	0
460	20240116	111900	5409310	920	920	920	920	0
461	20240116	111800	5409310	920	920	920	920	0
462	20240116	111700	5409310	920	920	920	920	0
463	20240116	111600	5409310	920	920	920	920	1
464	20240116	111500	5408390	900	900	900	900	3000
465	20240116	111400	2708390	920	920	920	920	0
466	20240116	111300	2708390	920	920	920	920	0
467	20240116	111200	2708390	920	920	920	920	0
468	20240116	111100	2708390	920	920	920	920	0
469	20240116	111000	2708390	920	920	920	920	0
470	20240116	110900	2708390	920	920	920	920	0
471	20240116	110800	2708390	920	920	920	920	0
472	20240116	110700	2708390	920	920	920	920	0
473	20240116	110600	2708390	920	920	920	920	0
474	20240116	110500	2708390	920	920	920	920	0
475	20240116	110400	2708390	920	920	920	920	0
476	20240116	110300	2708390	920	920	920	920	0
477	20240116	110200	2708390	920	920	920	920	0
478	20240116	110100	2708390	920	920	920	920	0
479	20240116	110000	2708390	920	920	920	920	0
480	20240116	105900	2708390	920	920	920	920	0
481	20240116	105800	2708390	920	920	920	920	0
482	20240116	105700	2708390	920	920	920	920	0
483	20240116	105600	2708390	920	920	920	920	1
484	20240116	105500	2707470	900	900	900	900	0
485	20240116	105400	2707470	900	900	900	900	0
486	20240116	105300	2707470	900	900	900	900	0
487	20240116	105200	2707470	900	900	900	900	0
488	20240116	105100	2707470	900	900	900	900	0
489	20240116	105000	2707470	900	900	900	900	0
490	20240116	104900	2707470	900	900	900	900	2000
491	20240116	104800	907470	920	920	920	920	0
492	20240116	104700	907470	920	920	920	920	0
493	20240116	104600	907470	920	920	920	920	0
494	20240116	104500	907470	920	920	920	920	0
495	20240116	104400	907470	920	920	920	920	0
496	20240116	104300	907470	920	920	920	920	0
497	20240116	104200	907470	920	920	920	920	0
498	20240116	104100	907470	920	920	920	920	0
499	20240116	104000	907470	920	920	920	920	0
500	20240116	103900	907470	920	920	920	920	0
501	20240116	103800	907470	920	920	920	920	0
502	20240116	103700	907470	920	920	920	920	0
503	20240116	103600	907470	920	920	920	920	0
504	20240116	103500	907470	920	920	920	920	0
505	20240116	103400	907470	920	920	920	920	0
506	20240116	103300	907470	920	920	920	920	0
507	20240116	103200	907470	920	920	920	920	0
508	20240116	103100	907470	920	920	920	920	0
509	20240116	103000	907470	920	920	920	920	0
510	20240116	102900	907470	920	920	920	920	0
511	20240116	102800	907470	920	920	920	920	0
512	20240116	102700	907470	920	920	920	920	0
513	20240116	102600	907470	920	920	920	920	0
514	20240116	102500	907470	920	920	920	920	0
515	20240116	102400	907470	920	920	920	920	0
516	20240116	102300	907470	920	920	920	920	0
517	20240116	102200	907470	920	920	920	920	0
518	20240116	102100	907470	920	920	920	920	0
519	20240116	102000	907470	920	920	920	920	0
520	20240116	101900	907470	920	920	920	920	0
521	20240116	101800	907470	920	920	920	920	0
522	20240116	101700	907470	920	920	920	920	0
523	20240116	101600	907470	920	920	920	920	0
524	20240116	101500	907470	920	920	920	920	0
525	20240116	101400	907470	920	920	920	920	0
526	20240116	101300	907470	920	920	920	920	0
527	20240116	101200	907470	920	920	920	920	0
528	20240116	101100	907470	920	920	920	920	0
529	20240116	101000	907470	920	920	920	920	0
530	20240116	100900	907470	920	920	920	920	0
531	20240116	100800	907470	920	900	920	900	997
532	20240116	100700	10150	920	920	920	920	0
533	20240116	100600	10150	920	920	920	920	0
534	20240116	100500	10150	920	920	920	920	0
535	20240116	100400	10150	920	920	920	920	0
536	20240116	100300	10150	920	920	920	920	0
537	20240116	100200	10150	920	920	920	920	0
538	20240116	100100	10150	920	920	920	920	0
539	20240116	100000	10150	920	920	920	920	0
540	20240116	095900	10150	920	920	920	920	0
541	20240116	095800	10150	920	920	920	920	0
542	20240116	095700	10150	920	920	920	920	0
543	20240116	095600	10150	920	920	920	920	0
544	20240116	095500	10150	920	920	920	920	0
545	20240116	095400	10150	920	920	920	920	0
546	20240116	095300	10150	920	920	920	920	0
547	20240116	095200	10150	920	920	920	920	0
548	20240116	095100	10150	920	920	920	920	0
549	20240116	095000	10150	920	920	920	920	0
550	20240116	094900	10150	920	920	920	920	0
551	20240116	094800	10150	920	920	920	920	0
552	20240116	094700	10150	920	920	920	920	0
553	20240116	094600	10150	920	920	920	920	0
554	20240116	094500	10150	920	920	920	920	0
555	20240116	094400	10150	920	920	920	920	0
556	20240116	094300	10150	920	920	920	920	0
557	20240116	094200	10150	920	920	920	920	0
558	20240116	094100	10150	920	920	920	920	0
559	20240116	094000	10150	920	920	920	920	0
560	20240116	093900	10150	920	920	920	920	0
561	20240116	093800	10150	920	920	920	920	0
562	20240116	093700	10150	920	920	920	920	0
563	20240116	093600	10150	920	920	920	920	0
564	20240116	093500	10150	920	920	920	920	0
565	20240116	093400	10150	920	920	920	920	0
566	20240116	093300	10150	920	920	920	920	0
567	20240116	093200	10150	920	920	920	920	5
568	20240116	093100	5550	925	925	925	925	0
569	20240116	093000	5550	925	925	925	925	0
570	20240116	092900	5550	925	925	925	925	0
571	20240116	092800	5550	925	925	925	925	0
572	20240116	092700	5550	925	925	925	925	0
573	20240116	092600	5550	925	925	925	925	0
574	20240116	092500	5550	925	925	925	925	0
575	20240116	092400	5550	925	925	925	925	0
576	20240116	092300	5550	925	925	925	925	0
577	20240116	092200	5550	925	925	925	925	5
578	20240116	092100	925	925	925	925	925	0
579	20240116	092000	925	925	925	925	925	0
580	20240116	091900	925	925	925	925	925	0
581	20240116	091800	925	925	925	925	925	0
582	20240116	091700	925	925	925	925	925	0
583	20240116	091600	925	925	925	925	925	0
584	20240116	091500	925	925	925	925	925	0
585	20240116	091400	925	925	925	925	925	0
586	20240116	091300	925	925	925	925	925	0
587	20240116	091200	925	925	925	925	925	0
588	20240116	091100	925	925	925	925	925	1
589	20240116	091000	0	925	925	925	925	0
590	20240116	090900	0	925	925	925	925	0
591	20240116	090800	0	925	925	925	925	0
592	20240116	090700	0	925	925	925	925	0
593	20240116	090600	0	925	925	925	925	0
594	20240116	090500	0	925	925	925	925	0
595	20240116	090400	0	925	925	925	925	0
596	20240116	090300	0	925	925	925	925	0
597	20240116	090200	0	925	925	925	925	0
598	20240116	090100	0	925	925	925	925	0
599	20240116	090000	0	925	925	925	925	0