KissMeData/019660/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	190600	78249324	966	966	966	966	4381
3	20240105	190500	78249324	966	966	966	966	0
4	20240105	190400	78249324	966	966	966	966	0
5	20240105	190300	78249324	966	966	966	966	0
6	20240105	190200	78249324	966	966	966	966	0
7	20240105	190100	78249324	966	966	966	966	0
8	20240105	190000	78249324	966	966	966	966	0
9	20240105	185900	78249324	966	966	966	966	0
10	20240105	185800	78249324	966	966	966	966	0
11	20240105	185700	78249324	966	966	966	966	0
12	20240105	185600	78249324	966	966	966	966	0
13	20240105	185500	78249324	966	966	966	966	0
14	20240105	185400	78249324	966	966	966	966	0
15	20240105	185300	78249324	966	966	966	966	0
16	20240105	185200	78249324	966	966	966	966	0
17	20240105	185100	78249324	966	966	966	966	0
18	20240105	185000	78249324	966	966	966	966	0
19	20240105	184900	78249324	966	966	966	966	0
20	20240105	184800	78249324	966	966	966	966	0
21	20240105	184700	78249324	966	966	966	966	0
22	20240105	184600	78249324	966	966	966	966	0
23	20240105	184500	78249324	966	966	966	966	0
24	20240105	184400	78249324	966	966	966	966	0
25	20240105	184300	78249324	966	966	966	966	0
26	20240105	184200	78249324	966	966	966	966	0
27	20240105	184100	78249324	966	966	966	966	0
28	20240105	184000	78249324	966	966	966	966	0
29	20240105	183900	78249324	966	966	966	966	0
30	20240105	183800	78249324	966	966	966	966	0
31	20240105	183700	78249324	966	966	966	966	0
32	20240105	183600	78249324	966	966	966	966	4381
33	20240105	183500	78249324	966	966	966	966	0
34	20240105	183400	78249324	966	966	966	966	0
35	20240105	183300	78249324	966	966	966	966	0
36	20240105	183200	78249324	966	966	966	966	0
37	20240105	183100	78249324	966	966	966	966	0
38	20240105	183000	78249324	966	966	966	966	0
39	20240105	182900	78249324	966	966	966	966	0
40	20240105	182800	78249324	966	966	966	966	0
41	20240105	182700	78249324	966	966	966	966	0
42	20240105	182600	78249324	966	966	966	966	0
43	20240105	182500	78249324	966	966	966	966	0
44	20240105	182400	78249324	966	966	966	966	0
45	20240105	182300	78249324	966	966	966	966	0
46	20240105	182200	78249324	966	966	966	966	0
47	20240105	182100	78249324	966	966	966	966	0
48	20240105	182000	78249324	966	966	966	966	0
49	20240105	181900	78249324	966	966	966	966	0
50	20240105	181800	78249324	966	966	966	966	0
51	20240105	181700	78249324	966	966	966	966	0
52	20240105	181600	78249324	966	966	966	966	0
53	20240105	181500	78249324	966	966	966	966	0
54	20240105	181400	78249324	966	966	966	966	0
55	20240105	181300	78249324	966	966	966	966	0
56	20240105	181200	78249324	966	966	966	966	0
57	20240105	181100	78249324	966	966	966	966	0
58	20240105	181000	78249324	966	966	966	966	0
59	20240105	180900	78249324	966	966	966	966	0
60	20240105	180800	78249324	966	966	966	966	0
61	20240105	180700	78249324	966	966	966	966	0
62	20240105	180600	78249324	966	966	966	966	4381
63	20240105	180500	78249324	966	966	966	966	0
64	20240105	180400	78249324	966	966	966	966	0
65	20240105	180300	78249324	966	966	966	966	0
66	20240105	180200	78249324	966	966	966	966	0
67	20240105	180100	78249324	966	966	966	966	0
68	20240105	180000	78249324	966	966	966	966	0
69	20240105	175900	78249324	966	966	966	966	0
70	20240105	175800	78249324	966	966	966	966	0
71	20240105	175700	78249324	966	966	966	966	0
72	20240105	175600	78249324	966	966	966	966	0
73	20240105	175500	78249324	966	966	966	966	0
74	20240105	175400	78249324	966	966	966	966	0
75	20240105	175300	78249324	966	966	966	966	0
76	20240105	175200	78249324	966	966	966	966	0
77	20240105	175100	78249324	966	966	966	966	0
78	20240105	175000	78249324	966	966	966	966	0
79	20240105	174900	78249324	966	966	966	966	0
80	20240105	174800	78249324	966	966	966	966	0
81	20240105	174700	78249324	966	966	966	966	0
82	20240105	174600	78249324	966	966	966	966	0
83	20240105	174500	78249324	966	966	966	966	0
84	20240105	174400	78249324	966	966	966	966	0
85	20240105	174300	78249324	966	966	966	966	0
86	20240105	174200	78249324	966	966	966	966	0
87	20240105	174100	78249324	966	966	966	966	0
88	20240105	174000	78249324	966	966	966	966	0
89	20240105	173900	78249324	966	966	966	966	0
90	20240105	173800	78249324	966	966	966	966	0
91	20240105	173700	78249324	966	966	966	966	0
92	20240105	173600	78249324	966	966	966	966	4381
93	20240105	173500	78249324	966	966	966	966	0
94	20240105	173400	78249324	966	966	966	966	0
95	20240105	173300	78249324	966	966	966	966	0
96	20240105	173200	78249324	966	966	966	966	0
97	20240105	173100	78249324	966	966	966	966	0
98	20240105	173000	78249324	966	966	966	966	0
99	20240105	172900	78249324	966	966	966	966	0
100	20240105	172800	78249324	966	966	966	966	0
101	20240105	172700	78249324	966	966	966	966	0
102	20240105	172600	78249324	966	966	966	966	0
103	20240105	172500	78249324	966	966	966	966	0
104	20240105	172400	78249324	966	966	966	966	0
105	20240105	172300	78249324	966	966	966	966	0
106	20240105	172200	78249324	966	966	966	966	0
107	20240105	172100	78249324	966	966	966	966	0
108	20240105	172000	78249324	966	966	966	966	0
109	20240105	171900	78249324	966	966	966	966	0
110	20240105	171800	78249324	966	966	966	966	0
111	20240105	171700	78249324	966	966	966	966	0
112	20240105	171600	78249324	966	966	966	966	0
113	20240105	171500	78249324	966	966	966	966	0
114	20240105	171400	78249324	966	966	966	966	0
115	20240105	171300	78249324	966	966	966	966	0
116	20240105	171200	78249324	966	966	966	966	0
117	20240105	171100	78249324	966	966	966	966	0
118	20240105	171000	78249324	966	966	966	966	0
119	20240105	170900	78249324	966	966	966	966	0
120	20240105	170800	78249324	966	966	966	966	0
121	20240105	170700	78249324	966	966	966	966	0
122	20240105	170600	78249324	966	966	966	966	4381
123	20240105	170500	78249324	966	966	966	966	0
124	20240105	170400	78249324	966	966	966	966	0
125	20240105	170300	78249324	966	966	966	966	0
126	20240105	170200	78249324	966	966	966	966	0
127	20240105	170100	78249324	966	966	966	966	0
128	20240105	170000	78249324	966	966	966	966	0
129	20240105	165900	78249324	966	966	966	966	0
130	20240105	165800	78249324	966	966	966	966	0
131	20240105	165700	78249324	966	966	966	966	0
132	20240105	165600	78249324	966	966	966	966	0
133	20240105	165500	78249324	966	966	966	966	0
134	20240105	165400	78249324	966	966	966	966	0
135	20240105	165300	78249324	966	966	966	966	0
136	20240105	165200	78249324	966	966	966	966	0
137	20240105	165100	78249324	966	966	966	966	0
138	20240105	165000	78249324	966	966	966	966	0
139	20240105	164900	78249324	966	966	966	966	0
140	20240105	164800	78249324	966	966	966	966	0
141	20240105	164700	78249324	966	966	966	966	0
142	20240105	164600	78249324	966	966	966	966	0
143	20240105	164500	78249324	966	966	966	966	0
144	20240105	164400	78249324	966	966	966	966	0
145	20240105	164300	78249324	966	966	966	966	0
146	20240105	164200	78249324	966	966	966	966	0
147	20240105	164100	78249324	966	966	966	966	0
148	20240105	164000	78249324	966	966	966	966	0
149	20240105	163900	78249324	966	966	966	966	0
150	20240105	163800	78249324	966	966	966	966	0
151	20240105	163700	78249324	966	966	966	966	0
152	20240105	163600	78249324	966	966	966	966	4381
153	20240105	163500	78249324	966	966	966	966	0
154	20240105	163400	78249324	966	966	966	966	0
155	20240105	163300	78249324	966	966	966	966	0
156	20240105	163200	78249324	966	966	966	966	0
157	20240105	163100	78249324	966	966	966	966	0
158	20240105	163000	78249324	966	966	966	966	0
159	20240105	162900	78249324	966	966	966	966	0
160	20240105	162800	78249324	966	966	966	966	0
161	20240105	162700	78249324	966	966	966	966	0
162	20240105	162600	78249324	966	966	966	966	0
163	20240105	162500	78249324	966	966	966	966	0
164	20240105	162400	78249324	966	966	966	966	0
165	20240105	162300	78249324	966	966	966	966	0
166	20240105	162200	78249324	966	966	966	966	0
167	20240105	162100	78249324	966	966	966	966	0
168	20240105	162000	78249324	966	966	966	966	0
169	20240105	161900	78249324	966	966	966	966	0
170	20240105	161800	78249324	966	966	966	966	0
171	20240105	161700	78249324	966	966	966	966	0
172	20240105	161600	78249324	966	966	966	966	0
173	20240105	161500	78249324	966	966	966	966	0
174	20240105	161400	78249324	966	966	966	966	0
175	20240105	161300	78249324	966	966	966	966	0
176	20240105	161200	78249324	966	966	966	966	0
177	20240105	161100	78249324	966	966	966	966	0
178	20240105	161000	78249324	966	966	966	966	0
179	20240105	160900	78249324	966	966	966	966	0
180	20240105	160800	78249324	966	966	966	966	0
181	20240105	160700	78249324	966	966	966	966	0
182	20240105	160600	78249324	966	966	966	966	4381
183	20240105	160500	78249324	966	966	966	966	0
184	20240105	160400	78249324	966	966	966	966	0
185	20240105	160300	78249324	966	966	966	966	0
186	20240105	160200	78249324	966	966	966	966	0
187	20240105	160100	78249324	966	966	966	966	0
188	20240105	160000	78249324	966	966	966	966	0
189	20240105	155900	78249324	966	966	966	966	0
190	20240105	155800	78249324	966	966	966	966	0
191	20240105	155700	78249324	966	966	966	966	0
192	20240105	155600	78249324	966	966	966	966	0
193	20240105	155500	78249324	966	966	966	966	0
194	20240105	155400	78249324	966	966	966	966	0
195	20240105	155300	78249324	966	966	966	966	0
196	20240105	155200	78249324	966	966	966	966	0
197	20240105	155100	78249324	966	966	966	966	0
198	20240105	155000	78249324	966	966	966	966	0
199	20240105	154900	78249324	966	966	966	966	0
200	20240105	154800	78249324	966	966	966	966	0
201	20240105	154700	78249324	966	966	966	966	0
202	20240105	154600	78249324	966	966	966	966	0
203	20240105	154500	78249324	966	966	966	966	0
204	20240105	154400	78249324	966	966	966	966	0
205	20240105	154300	78249324	966	966	966	966	0
206	20240105	154200	78249324	966	966	966	966	0
207	20240105	154100	78249324	966	966	966	966	0
208	20240105	154000	78249324	966	966	966	966	0
209	20240105	153900	78249324	966	966	966	966	0
210	20240105	153800	78249324	966	966	966	966	0
211	20240105	153700	78249324	966	966	966	966	0
212	20240105	153600	78249324	966	966	966	966	4381
213	20240105	153500	78249324	966	966	966	966	0
214	20240105	153400	78249324	966	966	966	966	0
215	20240105	153300	78249324	966	966	966	966	0
216	20240105	153200	78249324	966	966	966	966	0
217	20240105	153100	78249324	966	966	966	966	0
218	20240105	153000	78249324	966	966	966	966	4381
219	20240105	152900	74017278	975	975	975	975	0
220	20240105	152800	74017278	975	975	975	975	0
221	20240105	152700	74017278	975	975	975	975	0
222	20240105	152600	74017278	975	975	975	975	0
223	20240105	152500	74017278	975	975	975	975	0
224	20240105	152400	74017278	975	975	975	975	0
225	20240105	152300	74017278	975	975	975	975	0
226	20240105	152200	74017278	975	975	975	975	0
227	20240105	152100	74017278	975	975	975	975	0
228	20240105	152000	74017278	975	975	975	975	0
229	20240105	151900	74017278	975	969	975	967	3248
230	20240105	151800	70874376	968	970	970	968	1110
231	20240105	151700	69797884	970	970	970	970	56
232	20240105	151600	69743564	970	970	970	970	6
233	20240105	151500	69737744	970	970	970	970	6
234	20240105	151400	69731924	969	970	970	969	12
235	20240105	151300	69720290	970	969	970	969	22
236	20240105	151200	69698966	971	971	971	971	6
237	20240105	151100	69693140	971	971	971	971	6
238	20240105	151000	69687314	971	971	971	970	302
239	20240105	150900	69394338	975	971	975	971	11
240	20240105	150800	69383633	975	974	975	973	16
241	20240105	150700	69368048	976	976	976	976	6
242	20240105	150600	69362192	976	976	976	976	6
243	20240105	150500	69356336	976	976	976	976	6
244	20240105	150400	69350480	976	976	976	976	6
245	20240105	150300	69344624	976	976	976	976	6
246	20240105	150200	69338768	976	976	976	976	6
247	20240105	150100	69332912	976	976	976	976	7
248	20240105	150000	69326080	976	976	976	976	6
249	20240105	145900	69320224	976	971	976	970	4986
250	20240105	145800	64481629	976	976	976	976	6
251	20240105	145700	64475773	976	976	976	976	6
252	20240105	145600	64469917	976	976	976	976	6
253	20240105	145500	64464061	976	976	976	976	6
254	20240105	145400	64458205	976	972	976	971	314
255	20240105	145300	64153179	976	976	976	976	6
256	20240105	145200	64147323	976	976	976	976	6
257	20240105	145100	64141467	976	976	976	976	6
258	20240105	145000	64135611	976	976	976	976	6
259	20240105	144900	64129755	976	976	976	976	6
260	20240105	144800	64123899	976	976	976	976	206
261	20240105	144700	63922843	976	976	976	976	6
262	20240105	144600	63916987	976	971	976	971	21
263	20240105	144500	63896566	976	976	976	976	6
264	20240105	144400	63890710	976	976	976	976	6
265	20240105	144300	63884854	976	976	976	976	7
266	20240105	144200	63878022	976	976	976	976	6
267	20240105	144100	63872166	976	976	976	976	6
268	20240105	144000	63866310	976	976	976	976	6
269	20240105	143900	63860454	972	976	976	972	43
270	20240105	143800	63818634	976	976	976	976	6
271	20240105	143700	63812778	976	976	976	976	6
272	20240105	143600	63806922	976	976	976	976	6
273	20240105	143500	63801066	976	976	976	976	6
274	20240105	143400	63795210	976	976	976	976	6
275	20240105	143300	63789354	976	978	978	976	7
276	20240105	143200	63782520	976	976	976	976	12
277	20240105	143100	63770808	976	976	976	976	56
278	20240105	143000	63716152	976	976	976	976	6
279	20240105	142900	63710296	976	976	976	976	6
280	20240105	142800	63704440	976	976	976	976	6
281	20240105	142700	63698584	976	976	976	976	6
282	20240105	142600	63692728	976	976	976	976	6
283	20240105	142500	63686872	976	972	976	971	307
284	20240105	142400	63388564	976	976	976	976	6
285	20240105	142300	63382708	976	976	976	976	6
286	20240105	142200	63376852	976	976	976	976	6
287	20240105	142100	63370996	976	976	976	976	6
288	20240105	142000	63365140	976	976	976	976	6
289	20240105	141900	63359284	976	974	976	973	21
290	20240105	141800	63338828	976	976	976	976	334
291	20240105	141700	63012844	976	976	976	976	6
292	20240105	141600	63006988	976	976	976	976	6
293	20240105	141500	63001132	976	976	976	976	11
294	20240105	141400	62990396	976	976	976	976	6
295	20240105	141300	62984540	976	976	976	976	12
296	20240105	141200	62972828	976	976	976	976	0
297	20240105	141100	62972828	976	976	976	976	6
298	20240105	141000	62966972	976	980	980	976	7
299	20240105	140900	62960136	976	980	980	976	7
300	20240105	140800	62953300	976	980	980	976	7
301	20240105	140700	62946464	976	976	976	976	7
302	20240105	140600	62939632	976	976	976	976	6
303	20240105	140500	62933776	976	976	976	976	6
304	20240105	140400	62927920	976	980	980	976	56
305	20240105	140300	62873064	974	975	976	974	38
306	20240105	140200	62836041	976	976	976	976	6
307	20240105	140100	62830185	976	982	982	976	32
308	20240105	140000	62798797	976	976	976	976	9
309	20240105	135900	62790013	976	976	976	973	4006
310	20240105	135800	58889395	973	979	979	973	5230
311	20240105	135700	53784915	980	980	980	980	0
312	20240105	135600	53784915	980	980	980	980	0
313	20240105	135500	53784915	980	980	980	980	0
314	20240105	135400	53784915	980	980	980	980	0
315	20240105	135300	53784915	980	982	982	980	3
316	20240105	135200	53781972	983	983	983	983	0
317	20240105	135100	53781972	983	983	983	983	10
318	20240105	135000	53772142	983	983	983	983	0
319	20240105	134900	53772142	983	983	983	983	0
320	20240105	134800	53772142	983	983	983	983	0
321	20240105	134700	53772142	983	983	983	983	0
322	20240105	134600	53772142	983	983	983	983	5
323	20240105	134500	53767227	976	976	976	976	0
324	20240105	134400	53767227	976	976	976	976	0
325	20240105	134300	53767227	976	976	976	976	489
326	20240105	134200	53289963	976	975	976	975	506
327	20240105	134100	52796178	976	976	976	976	6
328	20240105	134000	52790322	976	973	976	972	180
329	20240105	133900	52615288	975	975	975	975	6
330	20240105	133800	52609438	974	974	974	974	22
331	20240105	133700	52588010	975	977	977	975	2907
332	20240105	133600	49750748	983	983	983	983	0
333	20240105	133500	49750748	983	983	983	983	12
334	20240105	133400	49738952	977	977	977	977	0
335	20240105	133300	49738952	977	977	977	977	0
336	20240105	133200	49738952	977	977	977	977	0
337	20240105	133100	49738952	977	976	977	976	216
338	20240105	133000	49528120	976	976	976	976	10
339	20240105	132900	49518360	976	976	976	976	0
340	20240105	132800	49518360	976	976	976	976	0
341	20240105	132700	49518360	976	976	976	976	0
342	20240105	132600	49518360	976	976	976	976	0
343	20240105	132500	49518360	976	977	977	976	209
344	20240105	132400	49314366	977	978	978	977	2
345	20240105	132300	49312411	982	981	982	979	7
346	20240105	132200	49305545	981	981	981	980	4
347	20240105	132100	49301622	980	981	981	980	2
348	20240105	132000	49299661	982	981	982	980	5
349	20240105	131900	49294756	982	983	983	982	2
350	20240105	131800	49292791	977	977	977	977	0
351	20240105	131700	49292791	977	977	977	977	0
352	20240105	131600	49292791	977	978	978	977	1244
353	20240105	131500	48077366	984	984	984	984	0
354	20240105	131400	48077366	984	984	984	984	0
355	20240105	131300	48077366	984	984	984	984	0
356	20240105	131200	48077366	984	984	984	984	0
357	20240105	131100	48077366	984	984	984	984	0
358	20240105	131000	48077366	984	984	984	984	0
359	20240105	130900	48077366	984	984	984	984	19
360	20240105	130800	48058670	985	985	985	985	1
361	20240105	130700	48057685	984	984	984	984	1011
362	20240105	130600	47062861	984	977	984	977	6
363	20240105	130500	47056992	977	977	977	977	0
364	20240105	130400	47056992	977	977	977	977	438
365	20240105	130300	46629066	977	980	981	977	593
366	20240105	130200	46049611	980	980	980	980	0
367	20240105	130100	46049611	980	980	980	980	0
368	20240105	130000	46049611	980	980	980	980	0
369	20240105	125900	46049611	980	980	980	980	0
370	20240105	125800	46049611	980	980	980	980	0
371	20240105	125700	46049611	980	980	980	980	131
372	20240105	125600	45921231	984	984	984	984	0
373	20240105	125500	45921231	984	984	984	984	0
374	20240105	125400	45921231	984	984	984	984	0
375	20240105	125300	45921231	984	984	984	984	83
376	20240105	125200	45839559	984	984	984	984	0
377	20240105	125100	45839559	984	984	984	984	0
378	20240105	125000	45839559	984	984	984	984	0
379	20240105	124900	45839559	984	984	984	984	0
380	20240105	124800	45839559	984	984	984	984	0
381	20240105	124700	45839559	984	984	984	984	0
382	20240105	124600	45839559	984	984	984	984	0
383	20240105	124500	45839559	984	984	984	984	0
384	20240105	124400	45839559	984	984	984	984	1
385	20240105	124300	45838575	980	980	980	980	0
386	20240105	124200	45838575	980	980	980	980	0
387	20240105	124100	45838575	980	980	980	980	69
388	20240105	124000	45770955	984	984	984	984	0
389	20240105	123900	45770955	984	984	984	984	0
390	20240105	123800	45770955	984	984	984	984	0
391	20240105	123700	45770955	984	984	984	984	0
392	20240105	123600	45770955	984	984	984	984	0
393	20240105	123500	45770955	984	984	984	984	0
394	20240105	123400	45770955	984	984	984	984	0
395	20240105	123300	45770955	984	984	984	984	1000
396	20240105	123200	44786955	984	984	984	984	0
397	20240105	123100	44786955	984	984	984	984	0
398	20240105	123000	44786955	984	984	984	984	0
399	20240105	122900	44786955	984	984	984	984	0
400	20240105	122800	44786955	984	984	984	984	2
401	20240105	122700	44784987	984	984	984	984	0
402	20240105	122600	44784987	984	984	984	984	0
403	20240105	122500	44784987	984	984	984	984	15
404	20240105	122400	44770227	984	984	984	984	0
405	20240105	122300	44770227	984	984	984	984	0
406	20240105	122200	44770227	984	984	984	984	0
407	20240105	122100	44770227	984	984	984	984	0
408	20240105	122000	44770227	984	984	984	984	0
409	20240105	121900	44770227	984	984	984	984	0
410	20240105	121800	44770227	984	984	984	984	0
411	20240105	121700	44770227	984	984	984	984	1
412	20240105	121600	44769243	976	982	982	976	5608
413	20240105	121500	39288391	985	985	985	985	0
414	20240105	121400	39288391	985	985	985	985	0
415	20240105	121300	39288391	985	985	985	985	0
416	20240105	121200	39288391	985	985	985	985	0
417	20240105	121100	39288391	985	985	985	985	0
418	20240105	121000	39288391	985	985	985	985	0
419	20240105	120900	39288391	985	985	985	985	0
420	20240105	120800	39288391	985	985	985	985	0
421	20240105	120700	39288391	985	985	985	985	755
422	20240105	120600	38544716	989	989	989	989	0
423	20240105	120500	38544716	989	989	989	989	0
424	20240105	120400	38544716	989	989	989	989	0
425	20240105	120300	38544716	989	989	989	989	86
426	20240105	120200	38459662	989	990	990	989	134
427	20240105	120100	38327135	989	989	989	989	0
428	20240105	120000	38327135	989	990	990	988	791
429	20240105	115900	37544340	990	990	990	990	0
430	20240105	115800	37544340	990	987	990	987	1010
431	20240105	115700	36545138	990	990	990	990	0
432	20240105	115600	36545138	990	990	990	990	0
433	20240105	115500	36545138	990	990	990	990	0
434	20240105	115400	36545138	990	990	990	990	0
435	20240105	115300	36545138	990	990	990	990	0
436	20240105	115200	36545138	990	990	990	990	0
437	20240105	115100	36545138	990	990	990	990	0
438	20240105	115000	36545138	990	990	990	990	0
439	20240105	114900	36545138	990	990	990	990	0
440	20240105	114800	36545138	990	990	990	990	0
441	20240105	114700	36545138	990	990	990	990	0
442	20240105	114600	36545138	990	990	990	990	0
443	20240105	114500	36545138	990	990	990	990	100
444	20240105	114400	36446138	991	991	991	991	0
445	20240105	114300	36446138	991	991	991	991	200
446	20240105	114200	36247938	991	991	991	991	10
447	20240105	114100	36238028	991	991	991	991	0
448	20240105	114000	36238028	991	991	991	991	0
449	20240105	113900	36238028	991	991	991	991	0
450	20240105	113800	36238028	991	991	991	991	0
451	20240105	113700	36238028	991	991	991	991	1
452	20240105	113600	36237037	985	985	985	985	0
453	20240105	113500	36237037	985	985	985	985	0
454	20240105	113400	36237037	985	985	985	985	0
455	20240105	113300	36237037	985	985	985	985	0
456	20240105	113200	36237037	985	985	985	985	500
457	20240105	113100	35744537	992	992	992	992	0
458	20240105	113000	35744537	992	992	992	992	0
459	20240105	112900	35744537	992	992	992	992	0
460	20240105	112800	35744537	992	992	992	992	0
461	20240105	112700	35744537	992	992	992	992	0
462	20240105	112600	35744537	992	992	992	992	0
463	20240105	112500	35744537	992	992	992	992	40
464	20240105	112400	35704857	993	993	993	993	0
465	20240105	112300	35704857	993	993	993	993	0
466	20240105	112200	35704857	993	993	993	993	0
467	20240105	112100	35704857	993	993	993	993	0
468	20240105	112000	35704857	993	993	993	993	0
469	20240105	111900	35704857	993	993	994	993	1011
470	20240105	111800	34700291	993	993	993	993	1500
471	20240105	111700	33210791	992	991	992	991	909
472	20240105	111600	32309914	985	985	985	985	0
473	20240105	111500	32309914	985	985	985	985	0
474	20240105	111400	32309914	985	985	985	985	0
475	20240105	111300	32309914	985	985	985	985	0
476	20240105	111200	32309914	985	993	993	985	5001
477	20240105	111100	27379592	993	993	993	993	0
478	20240105	111000	27379592	993	993	993	993	0
479	20240105	110900	27379592	993	993	993	993	0
480	20240105	110800	27379592	993	993	993	993	0
481	20240105	110700	27379592	993	993	993	993	0
482	20240105	110600	27379592	993	993	993	993	0
483	20240105	110500	27379592	993	993	993	993	0
484	20240105	110400	27379592	993	989	993	986	1024
485	20240105	110300	26369715	993	993	993	993	0
486	20240105	110200	26369715	993	993	993	993	0
487	20240105	110100	26369715	993	993	993	993	0
488	20240105	110000	26369715	993	993	993	993	0
489	20240105	105900	26369715	993	993	993	993	0
490	20240105	105800	26369715	993	993	993	993	0
491	20240105	105700	26369715	993	993	993	993	18
492	20240105	105600	26351841	995	995	995	995	0
493	20240105	105500	26351841	995	995	995	995	0
494	20240105	105400	26351841	995	995	995	995	0
495	20240105	105300	26351841	995	995	995	995	0
496	20240105	105200	26351841	995	995	995	995	0
497	20240105	105100	26351841	995	995	995	995	0
498	20240105	105000	26351841	995	990	995	990	1999
499	20240105	104900	24368415	987	987	987	987	0
500	20240105	104800	24368415	987	987	987	987	0
501	20240105	104700	24368415	987	987	987	987	0
502	20240105	104600	24368415	987	987	987	987	0
503	20240105	104500	24368415	987	987	987	987	382
504	20240105	104400	23991381	991	991	991	991	0
505	20240105	104300	23991381	991	991	991	991	0
506	20240105	104200	23991381	991	991	991	991	0
507	20240105	104100	23991381	991	991	991	991	2
508	20240105	104000	23989399	987	987	987	987	0
509	20240105	103900	23989399	987	987	987	987	0
510	20240105	103800	23989399	987	987	987	987	18
511	20240105	103700	23971633	989	989	989	989	0
512	20240105	103600	23971633	989	989	989	989	84
513	20240105	103500	23888557	989	989	989	989	0
514	20240105	103400	23888557	989	989	989	989	0
515	20240105	103300	23888557	989	989	989	989	0
516	20240105	103200	23888557	989	989	989	989	9
517	20240105	103100	23879656	990	990	990	990	0
518	20240105	103000	23879656	990	990	990	990	0
519	20240105	102900	23879656	990	990	990	990	0
520	20240105	102800	23879656	990	990	990	990	0
521	20240105	102700	23879656	990	990	990	990	0
522	20240105	102600	23879656	990	990	990	990	0
523	20240105	102500	23879656	990	990	990	990	0
524	20240105	102400	23879656	990	990	990	990	0
525	20240105	102300	23879656	990	990	990	990	2300
526	20240105	102200	21602656	991	991	991	991	0
527	20240105	102100	21602656	991	991	991	991	0
528	20240105	102000	21602656	991	991	991	991	0
529	20240105	101900	21602656	991	991	991	991	0
530	20240105	101800	21602656	991	991	991	991	0
531	20240105	101700	21602656	991	991	991	991	0
532	20240105	101600	21602656	991	991	991	991	10
533	20240105	101500	21592746	991	991	991	991	1
534	20240105	101400	21591755	991	991	991	991	0
535	20240105	101300	21591755	991	991	991	991	0
536	20240105	101200	21591755	991	991	991	991	0
537	20240105	101100	21591755	991	991	991	991	0
538	20240105	101000	21591755	991	991	991	991	1430
539	20240105	100900	20174625	993	993	993	993	0
540	20240105	100800	20174625	993	993	993	993	0
541	20240105	100700	20174625	993	993	993	993	0
542	20240105	100600	20174625	993	993	993	993	2
543	20240105	100500	20172639	992	992	992	992	3
544	20240105	100400	20169663	993	993	993	993	0
545	20240105	100300	20169663	993	993	993	993	100
546	20240105	100200	20070363	994	994	994	994	0
547	20240105	100100	20070363	994	994	994	994	0
548	20240105	100000	20070363	994	994	994	994	0
549	20240105	095900	20070363	994	994	994	994	0
550	20240105	095800	20070363	994	994	994	994	435
551	20240105	095700	19637973	994	994	994	994	70
552	20240105	095600	19568393	991	991	991	991	0
553	20240105	095500	19568393	991	991	991	991	0
554	20240105	095400	19568393	991	991	991	991	0
555	20240105	095300	19568393	991	991	991	991	0
556	20240105	095200	19568393	991	991	991	991	0
557	20240105	095100	19568393	991	991	991	991	0
558	20240105	095000	19568393	991	991	991	991	10
559	20240105	094900	19558483	991	991	991	991	0
560	20240105	094800	19558483	991	991	991	991	0
561	20240105	094700	19558483	991	991	991	991	0
562	20240105	094600	19558483	991	991	991	991	0
563	20240105	094500	19558483	991	991	991	991	154
564	20240105	094400	19405869	991	991	991	991	0
565	20240105	094300	19405869	991	991	991	991	0
566	20240105	094200	19405869	991	991	991	991	4
567	20240105	094100	19401905	991	991	991	991	0
568	20240105	094000	19401905	991	991	991	991	1
569	20240105	093900	19400914	984	984	984	984	1
570	20240105	093800	19399930	983	983	983	983	0
571	20240105	093700	19399930	983	984	984	983	94
572	20240105	093600	19307444	998	998	998	998	94
573	20240105	093500	19213632	1001	982	1001	982	1121
574	20240105	093400	18097893	990	990	990	990	0
575	20240105	093300	18097893	990	990	990	990	1241
576	20240105	093200	16869303	990	988	990	988	100
577	20240105	093100	16770415	988	988	988	988	2
578	20240105	093000	16768439	983	983	983	983	0
579	20240105	092900	16768439	983	985	985	983	124
580	20240105	092800	16646411	998	998	998	998	0
581	20240105	092700	16646411	998	1001	1001	987	290
582	20240105	092600	16359941	999	1003	1003	999	101
583	20240105	092500	16259034	1005	1005	1005	1005	5
584	20240105	092400	16254009	1008	997	1008	981	3291
585	20240105	092300	12965649	981	977	981	977	3942
586	20240105	092200	9106520	980	980	980	980	0
587	20240105	092100	9106520	980	980	980	980	2
588	20240105	092000	9104560	970	976	976	970	567
589	20240105	091900	8551780	976	976	976	976	528
590	20240105	091800	8036452	976	976	976	976	13
591	20240105	091700	8023764	977	976	977	976	908
592	20240105	091600	7136666	978	978	978	978	0
593	20240105	091500	7136666	978	978	978	978	0
594	20240105	091400	7136666	978	978	978	978	227
595	20240105	091300	6914660	976	976	976	976	6
596	20240105	091200	6908804	976	976	976	976	69
597	20240105	091100	6841460	976	976	976	976	6
598	20240105	091000	6835604	980	975	980	975	809
599	20240105	090900	6046784	976	976	976	976	6
600	20240105	090800	6040928	976	975	976	975	518
601	20240105	090700	5535872	975	965	975	965	1506
602	20240105	090600	4077522	975	975	975	975	8
603	20240105	090500	4069722	976	976	976	976	735
604	20240105	090400	3352362	980	980	980	980	0
605	20240105	090300	3352362	980	980	980	980	0
606	20240105	090200	3352362	980	980	980	980	217
607	20240105	090100	3139702	980	980	980	980	258
608	20240105	090000	2886862	974	977	978	974	2955