KissMeData/145270/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	202600	125569752	991	991	991	991	1256
3	20240108	202500	125569752	991	991	991	991	0
4	20240108	202400	125569752	991	991	991	991	0
5	20240108	202300	125569752	991	991	991	991	0
6	20240108	202200	125569752	991	991	991	991	0
7	20240108	202100	125569752	991	991	991	991	0
8	20240108	202000	125569752	991	991	991	991	0
9	20240108	201900	125569752	991	991	991	991	0
10	20240108	201800	125569752	991	991	991	991	0
11	20240108	201700	125569752	991	991	991	991	0
12	20240108	201600	125569752	991	991	991	991	0
13	20240108	201500	125569752	991	991	991	991	0
14	20240108	201400	125569752	991	991	991	991	0
15	20240108	201300	125569752	991	991	991	991	0
16	20240108	201200	125569752	991	991	991	991	0
17	20240108	201100	125569752	991	991	991	991	0
18	20240108	201000	125569752	991	991	991	991	0
19	20240108	200900	125569752	991	991	991	991	0
20	20240108	200800	125569752	991	991	991	991	0
21	20240108	200700	125569752	991	991	991	991	0
22	20240108	200600	125569752	991	991	991	991	0
23	20240108	200500	125569752	991	991	991	991	0
24	20240108	200400	125569752	991	991	991	991	0
25	20240108	200300	125569752	991	991	991	991	0
26	20240108	200200	125569752	991	991	991	991	0
27	20240108	200100	125569752	991	991	991	991	0
28	20240108	200000	125569752	991	991	991	991	0
29	20240108	195900	125569752	991	991	991	991	0
30	20240108	195800	125569752	991	991	991	991	0
31	20240108	195700	125569752	991	991	991	991	0
32	20240108	195600	125569752	991	991	991	991	1256
33	20240108	195500	125569752	991	991	991	991	0
34	20240108	195400	125569752	991	991	991	991	0
35	20240108	195300	125569752	991	991	991	991	0
36	20240108	195200	125569752	991	991	991	991	0
37	20240108	195100	125569752	991	991	991	991	0
38	20240108	195000	125569752	991	991	991	991	0
39	20240108	194900	125569752	991	991	991	991	0
40	20240108	194800	125569752	991	991	991	991	0
41	20240108	194700	125569752	991	991	991	991	0
42	20240108	194600	125569752	991	991	991	991	0
43	20240108	194500	125569752	991	991	991	991	0
44	20240108	194400	125569752	991	991	991	991	0
45	20240108	194300	125569752	991	991	991	991	0
46	20240108	194200	125569752	991	991	991	991	0
47	20240108	194100	125569752	991	991	991	991	0
48	20240108	194000	125569752	991	991	991	991	0
49	20240108	193900	125569752	991	991	991	991	0
50	20240108	193800	125569752	991	991	991	991	0
51	20240108	193700	125569752	991	991	991	991	0
52	20240108	193600	125569752	991	991	991	991	0
53	20240108	193500	125569752	991	991	991	991	0
54	20240108	193400	125569752	991	991	991	991	0
55	20240108	193300	125569752	991	991	991	991	0
56	20240108	193200	125569752	991	991	991	991	0
57	20240108	193100	125569752	991	991	991	991	0
58	20240108	193000	125569752	991	991	991	991	0
59	20240108	192900	125569752	991	991	991	991	0
60	20240108	192800	125569752	991	991	991	991	0
61	20240108	192700	125569752	991	991	991	991	0
62	20240108	192600	125569752	991	991	991	991	1256
63	20240108	192500	125569752	991	991	991	991	0
64	20240108	192400	125569752	991	991	991	991	0
65	20240108	192300	125569752	991	991	991	991	0
66	20240108	192200	125569752	991	991	991	991	0
67	20240108	192100	125569752	991	991	991	991	0
68	20240108	192000	125569752	991	991	991	991	0
69	20240108	191900	125569752	991	991	991	991	0
70	20240108	191800	125569752	991	991	991	991	0
71	20240108	191700	125569752	991	991	991	991	0
72	20240108	191600	125569752	991	991	991	991	0
73	20240108	191500	125569752	991	991	991	991	0
74	20240108	191400	125569752	991	991	991	991	0
75	20240108	191300	125569752	991	991	991	991	0
76	20240108	191200	125569752	991	991	991	991	0
77	20240108	191100	125569752	991	991	991	991	0
78	20240108	191000	125569752	991	991	991	991	0
79	20240108	190900	125569752	991	991	991	991	0
80	20240108	190800	125569752	991	991	991	991	0
81	20240108	190700	125569752	991	991	991	991	0
82	20240108	190600	125569752	991	991	991	991	0
83	20240108	190500	125569752	991	991	991	991	0
84	20240108	190400	125569752	991	991	991	991	0
85	20240108	190300	125569752	991	991	991	991	0
86	20240108	190200	125569752	991	991	991	991	0
87	20240108	190100	125569752	991	991	991	991	0
88	20240108	190000	125569752	991	991	991	991	0
89	20240108	185900	125569752	991	991	991	991	0
90	20240108	185800	125569752	991	991	991	991	0
91	20240108	185700	125569752	991	991	991	991	0
92	20240108	185600	125569752	991	991	991	991	1256
93	20240108	185500	125569752	991	991	991	991	0
94	20240108	185400	125569752	991	991	991	991	0
95	20240108	185300	125569752	991	991	991	991	0
96	20240108	185200	125569752	991	991	991	991	0
97	20240108	185100	125569752	991	991	991	991	0
98	20240108	185000	125569752	991	991	991	991	0
99	20240108	184900	125569752	991	991	991	991	0
100	20240108	184800	125569752	991	991	991	991	0
101	20240108	184700	125569752	991	991	991	991	0
102	20240108	184600	125569752	991	991	991	991	0
103	20240108	184500	125569752	991	991	991	991	0
104	20240108	184400	125569752	991	991	991	991	0
105	20240108	184300	125569752	991	991	991	991	0
106	20240108	184200	125569752	991	991	991	991	0
107	20240108	184100	125569752	991	991	991	991	0
108	20240108	184000	125569752	991	991	991	991	0
109	20240108	183900	125569752	991	991	991	991	0
110	20240108	183800	125569752	991	991	991	991	0
111	20240108	183700	125569752	991	991	991	991	0
112	20240108	183600	125569752	991	991	991	991	0
113	20240108	183500	125569752	991	991	991	991	0
114	20240108	183400	125569752	991	991	991	991	0
115	20240108	183300	125569752	991	991	991	991	0
116	20240108	183200	125569752	991	991	991	991	0
117	20240108	183100	125569752	991	991	991	991	0
118	20240108	183000	125569752	991	991	991	991	0
119	20240108	182900	125569752	991	991	991	991	0
120	20240108	182800	125569752	991	991	991	991	0
121	20240108	182700	125569752	991	991	991	991	0
122	20240108	182600	125569752	991	991	991	991	1256
123	20240108	182500	125569752	991	991	991	991	0
124	20240108	182400	125569752	991	991	991	991	0
125	20240108	182300	125569752	991	991	991	991	0
126	20240108	182200	125569752	991	991	991	991	0
127	20240108	182100	125569752	991	991	991	991	0
128	20240108	182000	125569752	991	991	991	991	0
129	20240108	181900	125569752	991	991	991	991	0
130	20240108	181800	125569752	991	991	991	991	0
131	20240108	181700	125569752	991	991	991	991	0
132	20240108	181600	125569752	991	991	991	991	0
133	20240108	181500	125569752	991	991	991	991	0
134	20240108	181400	125569752	991	991	991	991	0
135	20240108	181300	125569752	991	991	991	991	0
136	20240108	181200	125569752	991	991	991	991	0
137	20240108	181100	125569752	991	991	991	991	0
138	20240108	181000	125569752	991	991	991	991	0
139	20240108	180900	125569752	991	991	991	991	0
140	20240108	180800	125569752	991	991	991	991	0
141	20240108	180700	125569752	991	991	991	991	0
142	20240108	180600	125569752	991	991	991	991	0
143	20240108	180500	125569752	991	991	991	991	0
144	20240108	180400	125569752	991	991	991	991	0
145	20240108	180300	125569752	991	991	991	991	0
146	20240108	180200	125569752	991	991	991	991	0
147	20240108	180100	125569752	991	991	991	991	0
148	20240108	180000	125569752	991	991	991	991	0
149	20240108	175900	125569752	991	991	991	991	0
150	20240108	175800	125569752	991	991	991	991	0
151	20240108	175700	125569752	991	991	991	991	0
152	20240108	175600	125569752	991	991	991	991	1256
153	20240108	175500	125569752	991	991	991	991	0
154	20240108	175400	125569752	991	991	991	991	0
155	20240108	175300	125569752	991	991	991	991	0
156	20240108	175200	125569752	991	991	991	991	0
157	20240108	175100	125569752	991	991	991	991	0
158	20240108	175000	125569752	991	991	991	991	0
159	20240108	174900	125569752	991	991	991	991	0
160	20240108	174800	125569752	991	991	991	991	0
161	20240108	174700	125569752	991	991	991	991	0
162	20240108	174600	125569752	991	991	991	991	0
163	20240108	174500	125569752	991	991	991	991	0
164	20240108	174400	125569752	991	991	991	991	0
165	20240108	174300	125569752	991	991	991	991	0
166	20240108	174200	125569752	991	991	991	991	0
167	20240108	174100	125569752	991	991	991	991	0
168	20240108	174000	125569752	991	991	991	991	0
169	20240108	173900	125569752	991	991	991	991	0
170	20240108	173800	125569752	991	991	991	991	0
171	20240108	173700	125569752	991	991	991	991	0
172	20240108	173600	125569752	991	991	991	991	0
173	20240108	173500	125569752	991	991	991	991	0
174	20240108	173400	125569752	991	991	991	991	0
175	20240108	173300	125569752	991	991	991	991	0
176	20240108	173200	125569752	991	991	991	991	0
177	20240108	173100	125569752	991	991	991	991	0
178	20240108	173000	125569752	991	991	991	991	0
179	20240108	172900	125569752	991	991	991	991	0
180	20240108	172800	125569752	991	991	991	991	0
181	20240108	172700	125569752	991	991	991	991	0
182	20240108	172600	125569752	991	991	991	991	1256
183	20240108	172500	125569752	991	991	991	991	0
184	20240108	172400	125569752	991	991	991	991	0
185	20240108	172300	125569752	991	991	991	991	0
186	20240108	172200	125569752	991	991	991	991	0
187	20240108	172100	125569752	991	991	991	991	0
188	20240108	172000	125569752	991	991	991	991	0
189	20240108	171900	125569752	991	991	991	991	0
190	20240108	171800	125569752	991	991	991	991	0
191	20240108	171700	125569752	991	991	991	991	0
192	20240108	171600	125569752	991	991	991	991	0
193	20240108	171500	125569752	991	991	991	991	0
194	20240108	171400	125569752	991	991	991	991	0
195	20240108	171300	125569752	991	991	991	991	0
196	20240108	171200	125569752	991	991	991	991	0
197	20240108	171100	125569752	991	991	991	991	0
198	20240108	171000	125569752	991	991	991	991	0
199	20240108	170900	125569752	991	991	991	991	0
200	20240108	170800	125569752	991	991	991	991	0
201	20240108	170700	125569752	991	991	991	991	0
202	20240108	170600	125569752	991	991	991	991	0
203	20240108	170500	125569752	991	991	991	991	0
204	20240108	170400	125569752	991	991	991	991	0
205	20240108	170300	125569752	991	991	991	991	0
206	20240108	170200	125569752	991	991	991	991	0
207	20240108	170100	125569752	991	991	991	991	0
208	20240108	170000	125569752	991	991	991	991	0
209	20240108	165900	125569752	991	991	991	991	0
210	20240108	165800	125569752	991	991	991	991	0
211	20240108	165700	125569752	991	991	991	991	0
212	20240108	165600	125569752	991	991	991	991	1256
213	20240108	165500	125569752	991	991	991	991	0
214	20240108	165400	125569752	991	991	991	991	0
215	20240108	165300	125569752	991	991	991	991	0
216	20240108	165200	125569752	991	991	991	991	0
217	20240108	165100	125569752	991	991	991	991	0
218	20240108	165000	125569752	991	991	991	991	0
219	20240108	164900	125569752	991	991	991	991	0
220	20240108	164800	125569752	991	991	991	991	0
221	20240108	164700	125569752	991	991	991	991	0
222	20240108	164600	125569752	991	991	991	991	0
223	20240108	164500	125569752	991	991	991	991	0
224	20240108	164400	125569752	991	991	991	991	0
225	20240108	164300	125569752	991	991	991	991	0
226	20240108	164200	125569752	991	991	991	991	0
227	20240108	164100	125569752	991	991	991	991	0
228	20240108	164000	125569752	991	991	991	991	0
229	20240108	163900	125569752	991	991	991	991	0
230	20240108	163800	125569752	991	991	991	991	0
231	20240108	163700	125569752	991	991	991	991	0
232	20240108	163600	125569752	991	991	991	991	0
233	20240108	163500	125569752	991	991	991	991	0
234	20240108	163400	125569752	991	991	991	991	0
235	20240108	163300	125569752	991	991	991	991	0
236	20240108	163200	125569752	991	991	991	991	0
237	20240108	163100	125569752	991	991	991	991	0
238	20240108	163000	125569752	991	991	991	991	0
239	20240108	162900	125569752	991	991	991	991	0
240	20240108	162800	125569752	991	991	991	991	0
241	20240108	162700	125569752	991	991	991	991	0
242	20240108	162600	125569752	991	991	991	991	1256
243	20240108	162500	125569752	991	991	991	991	0
244	20240108	162400	125569752	991	991	991	991	0
245	20240108	162300	125569752	991	991	991	991	0
246	20240108	162200	125569752	991	991	991	991	0
247	20240108	162100	125569752	991	991	991	991	0
248	20240108	162000	125569752	991	991	991	991	0
249	20240108	161900	125569752	991	991	991	991	0
250	20240108	161800	125569752	991	991	991	991	0
251	20240108	161700	125569752	991	991	991	991	0
252	20240108	161600	125569752	991	991	991	991	0
253	20240108	161500	125569752	991	991	991	991	0
254	20240108	161400	125569752	991	991	991	991	0
255	20240108	161300	125569752	991	991	991	991	0
256	20240108	161200	125569752	991	991	991	991	0
257	20240108	161100	125569752	991	991	991	991	0
258	20240108	161000	125569752	991	991	991	991	0
259	20240108	160900	125569752	991	991	991	991	0
260	20240108	160800	125569752	991	991	991	991	0
261	20240108	160700	125569752	991	991	991	991	0
262	20240108	160600	125569752	991	991	991	991	0
263	20240108	160500	125569752	991	991	991	991	0
264	20240108	160400	125569752	991	991	991	991	0
265	20240108	160300	125569752	991	991	991	991	0
266	20240108	160200	125569752	991	991	991	991	0
267	20240108	160100	125569752	991	991	991	991	0
268	20240108	160000	125569752	991	991	991	991	0
269	20240108	155900	125569752	991	991	991	991	0
270	20240108	155800	125569752	991	991	991	991	0
271	20240108	155700	125569752	991	991	991	991	0
272	20240108	155600	125569752	991	991	991	991	1256
273	20240108	155500	125569752	991	991	991	991	0
274	20240108	155400	125569752	991	991	991	991	0
275	20240108	155300	125569752	991	991	991	991	0
276	20240108	155200	125569752	991	991	991	991	0
277	20240108	155100	125569752	991	991	991	991	0
278	20240108	155000	125569752	991	991	991	991	0
279	20240108	154900	125569752	991	991	991	991	0
280	20240108	154800	125569752	991	991	991	991	0
281	20240108	154700	125569752	991	991	991	991	0
282	20240108	154600	125569752	991	991	991	991	0
283	20240108	154500	125569752	991	991	991	991	0
284	20240108	154400	125569752	991	991	991	991	0
285	20240108	154300	125569752	991	991	991	991	0
286	20240108	154200	125569752	991	991	991	991	0
287	20240108	154100	125569752	991	991	991	991	0
288	20240108	154000	125569752	991	991	991	991	0
289	20240108	153900	125569752	991	991	991	991	0
290	20240108	153800	125569752	991	991	991	991	0
291	20240108	153700	125569752	991	991	991	991	0
292	20240108	153600	125569752	991	991	991	991	0
293	20240108	153500	125569752	991	991	991	991	0
294	20240108	153400	125569752	991	991	991	991	0
295	20240108	153300	125569752	991	991	991	991	0
296	20240108	153200	125569752	991	991	991	991	0
297	20240108	153100	125569752	991	991	991	991	0
298	20240108	153000	125569752	991	991	991	991	1256
299	20240108	152900	124325056	990	990	990	990	0
300	20240108	152800	124325056	990	990	990	990	0
301	20240108	152700	124325056	990	990	990	990	0
302	20240108	152600	124325056	990	990	990	990	0
303	20240108	152500	124325056	990	990	990	990	0
304	20240108	152400	124325056	990	990	990	990	0
305	20240108	152300	124325056	990	990	990	990	0
306	20240108	152200	124325056	990	990	990	990	0
307	20240108	152100	124325056	990	990	990	990	0
308	20240108	152000	124325056	990	990	990	990	0
309	20240108	151900	124325056	990	990	990	990	181
310	20240108	151800	124145866	990	990	990	990	0
311	20240108	151700	124145866	990	990	990	990	1040
312	20240108	151600	123116266	991	991	991	991	5
313	20240108	151500	123111311	991	991	991	991	0
314	20240108	151400	123111311	991	991	991	991	8
315	20240108	151300	123103383	990	991	991	990	180
316	20240108	151200	122925180	991	991	991	991	1161
317	20240108	151100	121774629	990	990	990	990	6
318	20240108	151000	121768689	990	990	990	990	0
319	20240108	150900	121768689	990	990	990	990	0
320	20240108	150800	121768689	990	990	990	990	0
321	20240108	150700	121768689	990	990	990	990	0
322	20240108	150600	121768689	990	990	990	990	0
323	20240108	150500	121768689	990	990	990	990	0
324	20240108	150400	121768689	990	990	990	990	0
325	20240108	150300	121768689	990	990	990	990	0
326	20240108	150200	121768689	990	990	990	990	0
327	20240108	150100	121768689	990	990	990	990	0
328	20240108	150000	121768689	990	990	990	990	0
329	20240108	145900	121768689	990	990	990	990	0
330	20240108	145800	121768689	990	990	990	990	0
331	20240108	145700	121768689	990	990	990	990	124
332	20240108	145600	121645929	991	991	991	991	0
333	20240108	145500	121645929	991	991	991	991	2
334	20240108	145400	121643947	990	990	990	990	0
335	20240108	145300	121643947	990	990	990	990	0
336	20240108	145200	121643947	990	990	990	990	22
337	20240108	145100	121622167	991	991	991	991	0
338	20240108	145000	121622167	991	991	991	991	0
339	20240108	144900	121622167	991	991	991	991	1
340	20240108	144800	121621176	990	990	990	990	0
341	20240108	144700	121621176	990	990	990	990	5
342	20240108	144600	121616226	990	990	990	990	22
343	20240108	144500	121594446	990	990	990	990	0
344	20240108	144400	121594446	990	990	990	990	0
345	20240108	144300	121594446	990	990	990	990	0
346	20240108	144200	121594446	990	990	990	990	0
347	20240108	144100	121594446	990	990	990	990	0
348	20240108	144000	121594446	990	990	990	990	35
349	20240108	143900	121559796	991	991	991	991	0
350	20240108	143800	121559796	991	991	991	991	0
351	20240108	143700	121559796	991	991	991	991	23
352	20240108	143600	121537003	991	991	991	991	104
353	20240108	143500	121433939	990	990	990	990	0
354	20240108	143400	121433939	990	990	990	990	51
355	20240108	143300	121383449	990	990	990	990	3400
356	20240108	143200	118017449	988	988	988	988	0
357	20240108	143100	118017449	988	988	988	988	0
358	20240108	143000	118017449	988	988	988	988	0
359	20240108	142900	118017449	988	988	988	988	0
360	20240108	142800	118017449	988	988	988	988	0
361	20240108	142700	118017449	988	988	988	988	0
362	20240108	142600	118017449	988	988	988	988	0
363	20240108	142500	118017449	988	988	988	988	50
364	20240108	142400	117968049	988	988	988	988	0
365	20240108	142300	117968049	988	988	988	988	0
366	20240108	142200	117968049	988	987	988	987	897
367	20240108	142100	117082695	987	987	987	987	0
368	20240108	142000	117082695	987	987	987	987	0
369	20240108	141900	117082695	987	987	987	987	0
370	20240108	141800	117082695	987	987	987	987	100
371	20240108	141700	116983995	988	988	988	988	86
372	20240108	141600	116899027	988	988	988	988	500
373	20240108	141500	116405027	988	988	988	988	0
374	20240108	141400	116405027	988	988	988	988	4
375	20240108	141300	116401075	987	987	987	987	0
376	20240108	141200	116401075	987	987	987	987	0
377	20240108	141100	116401075	987	987	987	987	617
378	20240108	141000	115792096	988	988	988	988	394
379	20240108	140900	115402824	988	988	988	988	179
380	20240108	140800	115225972	988	988	988	988	0
381	20240108	140700	115225972	988	988	988	988	0
382	20240108	140600	115225972	988	988	988	988	0
383	20240108	140500	115225972	988	988	988	988	0
384	20240108	140400	115225972	988	988	988	988	0
385	20240108	140300	115225972	988	988	988	988	0
386	20240108	140200	115225972	988	988	988	988	0
387	20240108	140100	115225972	988	988	988	988	0
388	20240108	140000	115225972	988	988	988	988	0
389	20240108	135900	115225972	988	988	988	988	0
390	20240108	135800	115225972	988	988	988	988	0
391	20240108	135700	115225972	988	988	988	988	0
392	20240108	135600	115225972	988	988	988	988	0
393	20240108	135500	115225972	988	988	988	988	0
394	20240108	135400	115225972	988	988	988	988	0
395	20240108	135300	115225972	988	988	988	988	117
396	20240108	135200	115110376	989	989	989	989	0
397	20240108	135100	115110376	989	989	989	989	0
398	20240108	135000	115110376	989	989	989	989	50
399	20240108	134900	115060926	989	988	989	988	25
400	20240108	134800	115036216	989	988	989	988	42
401	20240108	134700	114994718	989	988	989	988	119
402	20240108	134600	114877136	987	987	987	987	13
403	20240108	134500	114864305	988	988	988	988	3
404	20240108	134400	114861341	988	988	988	988	0
405	20240108	134300	114861341	988	988	988	988	0
406	20240108	134200	114861341	988	988	988	988	1
407	20240108	134100	114860353	988	988	988	988	407
408	20240108	134000	114458237	987	987	987	987	0
409	20240108	133900	114458237	987	987	987	987	0
410	20240108	133800	114458237	987	987	987	987	0
411	20240108	133700	114458237	987	987	987	987	0
412	20240108	133600	114458237	987	987	987	987	0
413	20240108	133500	114458237	987	987	987	987	0
414	20240108	133400	114458237	987	987	987	987	0
415	20240108	133300	114458237	987	987	987	987	0
416	20240108	133200	114458237	987	987	987	987	0
417	20240108	133100	114458237	987	987	987	987	0
418	20240108	133000	114458237	987	987	987	987	0
419	20240108	132900	114458237	987	987	987	987	0
420	20240108	132800	114458237	987	987	987	987	0
421	20240108	132700	114458237	987	987	987	987	0
422	20240108	132600	114458237	987	987	987	987	0
423	20240108	132500	114458237	987	987	987	987	0
424	20240108	132400	114458237	987	987	987	987	800
425	20240108	132300	113668637	988	988	988	988	0
426	20240108	132200	113668637	988	988	988	988	0
427	20240108	132100	113668637	988	988	988	988	0
428	20240108	132000	113668637	988	988	988	988	0
429	20240108	131900	113668637	988	988	988	987	1616
430	20240108	131800	112073526	989	989	989	989	0
431	20240108	131700	112073526	989	989	989	989	5
432	20240108	131600	112068581	989	989	989	989	240
433	20240108	131500	111831221	988	988	988	988	0
434	20240108	131400	111831221	988	988	988	988	20
435	20240108	131300	111811461	989	988	989	988	13
436	20240108	131200	111798614	989	989	989	989	0
437	20240108	131100	111798614	989	989	989	989	0
438	20240108	131000	111798614	989	989	989	989	0
439	20240108	130900	111798614	989	989	989	989	1000
440	20240108	130800	110809614	988	988	988	988	0
441	20240108	130700	110809614	988	988	988	988	101
442	20240108	130600	110709826	988	988	988	988	0
443	20240108	130500	110709826	988	988	988	988	40
444	20240108	130400	110670306	987	987	987	987	61
445	20240108	130300	110610099	987	987	987	987	0
446	20240108	130200	110610099	987	987	987	987	0
447	20240108	130100	110610099	987	987	987	987	0
448	20240108	130000	110610099	987	987	987	987	0
449	20240108	125900	110610099	987	987	987	987	0
450	20240108	125800	110610099	987	988	988	987	9000
451	20240108	125700	101719562	990	988	990	988	202
452	20240108	125600	101519982	989	990	990	989	107
453	20240108	125500	101414157	990	990	990	990	1
454	20240108	125400	101413167	990	990	990	990	22
455	20240108	125300	101391387	990	990	990	990	0
456	20240108	125200	101391387	990	990	990	990	1
457	20240108	125100	101390397	990	990	990	990	0
458	20240108	125000	101390397	990	990	990	990	0
459	20240108	124900	101390397	990	990	990	990	0
460	20240108	124800	101390397	990	990	990	990	1
461	20240108	124700	101389407	990	990	990	990	6
462	20240108	124600	101383467	990	990	990	990	2800
463	20240108	124500	98611467	989	989	989	989	0
464	20240108	124400	98611467	989	989	989	989	0
465	20240108	124300	98611467	989	990	990	989	56
466	20240108	124200	98556082	990	990	990	990	202
467	20240108	124100	98356102	990	990	990	990	0
468	20240108	124000	98356102	990	990	990	990	0
469	20240108	123900	98356102	990	990	990	990	0
470	20240108	123800	98356102	990	990	990	990	0
471	20240108	123700	98356102	990	990	990	990	0
472	20240108	123600	98356102	990	990	990	990	20
473	20240108	123500	98336302	988	988	988	988	0
474	20240108	123400	98336302	988	988	988	988	0
475	20240108	123300	98336302	988	988	988	988	0
476	20240108	123200	98336302	988	988	988	988	0
477	20240108	123100	98336302	988	988	988	988	0
478	20240108	123000	98336302	988	988	988	988	0
479	20240108	122900	98336302	988	988	988	988	0
480	20240108	122800	98336302	988	988	988	988	55
481	20240108	122700	98281962	987	989	989	987	763
482	20240108	122600	97527861	988	988	988	988	0
483	20240108	122500	97527861	988	988	988	988	0
484	20240108	122400	97527861	988	988	988	988	55
485	20240108	122300	97473521	988	988	988	988	56
486	20240108	122200	97418193	989	989	989	989	0
487	20240108	122100	97418193	989	989	989	989	0
488	20240108	122000	97418193	989	989	989	989	0
489	20240108	121900	97418193	989	989	989	989	0
490	20240108	121800	97418193	989	989	989	989	0
491	20240108	121700	97418193	989	989	989	989	0
492	20240108	121600	97418193	989	989	989	989	0
493	20240108	121500	97418193	989	989	989	989	2
494	20240108	121400	97416215	987	987	987	987	0
495	20240108	121300	97416215	987	987	987	987	0
496	20240108	121200	97416215	987	989	989	987	1001
497	20240108	121100	96428226	988	988	988	988	50
498	20240108	121000	96378826	988	988	988	988	0
499	20240108	120900	96378826	988	988	988	988	1019
500	20240108	120800	95372054	989	989	989	989	0
501	20240108	120700	95372054	989	989	989	989	0
502	20240108	120600	95372054	989	989	989	989	2
503	20240108	120500	95370076	989	989	989	989	0
504	20240108	120400	95370076	989	989	989	989	7
505	20240108	120300	95363153	988	988	988	988	0
506	20240108	120200	95363153	988	988	988	988	0
507	20240108	120100	95363153	988	988	988	988	0
508	20240108	120000	95363153	988	988	988	988	0
509	20240108	115900	95363153	988	988	988	988	0
510	20240108	115800	95363153	988	988	988	988	0
511	20240108	115700	95363153	988	988	988	988	0
512	20240108	115600	95363153	988	988	988	988	0
513	20240108	115500	95363153	988	988	988	988	0
514	20240108	115400	95363153	988	988	988	988	0
515	20240108	115300	95363153	988	988	988	988	0
516	20240108	115200	95363153	988	988	988	988	0
517	20240108	115100	95363153	988	989	989	988	8
518	20240108	115000	95355248	989	989	989	989	9
519	20240108	114900	95346347	993	993	993	993	2
520	20240108	114800	95344361	989	989	989	989	0
521	20240108	114700	95344361	989	989	989	989	0
522	20240108	114600	95344361	989	989	989	989	0
523	20240108	114500	95344361	989	989	989	989	0
524	20240108	114400	95344361	989	989	989	989	0
525	20240108	114300	95344361	989	989	989	989	0
526	20240108	114200	95344361	989	989	989	989	0
527	20240108	114100	95344361	989	989	989	989	0
528	20240108	114000	95344361	989	989	989	989	0
529	20240108	113900	95344361	989	989	989	989	0
530	20240108	113800	95344361	989	989	989	989	0
531	20240108	113700	95344361	989	989	989	989	0
532	20240108	113600	95344361	989	989	989	989	1750
533	20240108	113500	93613611	988	988	988	988	0
534	20240108	113400	93613611	988	988	988	988	1759
535	20240108	113300	91875719	988	988	988	988	100
536	20240108	113200	91776919	988	988	988	988	10
537	20240108	113100	91767039	988	988	988	988	0
538	20240108	113000	91767039	988	988	988	988	0
539	20240108	112900	91767039	988	988	988	988	0
540	20240108	112800	91767039	988	988	988	988	0
541	20240108	112700	91767039	988	988	988	988	0
542	20240108	112600	91767039	988	988	988	988	0
543	20240108	112500	91767039	988	988	988	988	0
544	20240108	112400	91767039	988	988	988	988	0
545	20240108	112300	91767039	988	988	988	988	100
546	20240108	112200	91668239	988	988	988	988	1357
547	20240108	112100	90327523	987	987	987	987	0
548	20240108	112000	90327523	987	987	987	987	0
549	20240108	111900	90327523	987	987	987	987	0
550	20240108	111800	90327523	987	987	987	987	90
551	20240108	111700	90238693	987	987	987	987	0
552	20240108	111600	90238693	987	987	987	987	0
553	20240108	111500	90238693	987	987	987	987	0
554	20240108	111400	90238693	987	987	987	987	0
555	20240108	111300	90238693	987	987	987	987	0
556	20240108	111200	90238693	987	987	987	987	0
557	20240108	111100	90238693	987	987	987	987	0
558	20240108	111000	90238693	987	987	987	987	0
559	20240108	110900	90238693	987	987	987	987	0
560	20240108	110800	90238693	987	987	987	987	11
561	20240108	110700	90227836	987	987	987	987	2916
562	20240108	110600	87349744	987	987	987	987	0
563	20240108	110500	87349744	987	987	987	987	0
564	20240108	110400	87349744	987	987	987	987	0
565	20240108	110300	87349744	987	987	987	987	0
566	20240108	110200	87349744	987	987	987	987	406
567	20240108	110100	86949022	987	987	987	987	470
568	20240108	110000	86485132	987	987	987	987	62
569	20240108	105900	86423938	987	987	987	987	1
570	20240108	105800	86422951	987	987	987	987	4
571	20240108	105700	86419003	987	987	987	987	1065
572	20240108	105600	85367848	986	986	986	986	0
573	20240108	105500	85367848	986	986	986	986	13
574	20240108	105400	85355030	987	987	987	987	0
575	20240108	105300	85355030	987	987	987	987	0
576	20240108	105200	85355030	987	987	987	987	1
577	20240108	105100	85354043	987	987	987	987	0
578	20240108	105000	85354043	987	987	987	987	10
579	20240108	104900	85344173	987	987	987	987	100
580	20240108	104800	85245473	988	988	988	988	100
581	20240108	104700	85146673	986	986	986	986	0
582	20240108	104600	85146673	986	988	988	986	809
583	20240108	104500	84348240	988	988	988	988	13
584	20240108	104400	84335396	988	988	988	988	2000
585	20240108	104300	82359396	988	988	988	988	0
586	20240108	104200	82359396	988	988	988	988	0
587	20240108	104100	82359396	988	988	988	988	774
588	20240108	104000	81594684	988	988	988	988	300
589	20240108	103900	81298284	988	988	988	988	500
590	20240108	103800	80804284	987	987	987	987	0
591	20240108	103700	80804284	987	987	987	987	2319
592	20240108	103600	78515431	987	987	987	987	5
593	20240108	103500	78510496	987	987	987	987	10
594	20240108	103400	78500626	987	987	987	987	6
595	20240108	103300	78494704	987	987	987	987	3
596	20240108	103200	78491743	987	987	987	987	312
597	20240108	103100	78183799	987	987	987	987	12
598	20240108	103000	78171955	986	986	986	986	0
599	20240108	102900	78171955	986	986	986	986	0
600	20240108	102800	78171955	986	986	986	986	0
601	20240108	102700	78171955	986	986	986	986	770
602	20240108	102600	77412735	986	986	986	986	0
603	20240108	102500	77412735	986	986	986	986	1
604	20240108	102400	77411749	986	986	986	986	20
605	20240108	102300	77392029	986	986	986	985	2856
606	20240108	102200	74576280	987	987	987	987	3844
607	20240108	102100	70782252	988	988	988	988	0
608	20240108	102000	70782252	988	988	988	988	124
609	20240108	101900	70659740	988	988	988	988	19
610	20240108	101800	70640968	988	988	988	988	133
611	20240108	101700	70509564	988	988	988	988	15
612	20240108	101600	70494744	987	987	987	987	50
613	20240108	101500	70445394	987	987	987	987	0
614	20240108	101400	70445394	987	987	987	987	0
615	20240108	101300	70445394	987	987	987	987	0
616	20240108	101200	70445394	987	987	987	987	0
617	20240108	101100	70445394	987	987	987	987	0
618	20240108	101000	70445394	987	987	987	987	0
619	20240108	100900	70445394	987	987	987	987	0
620	20240108	100800	70445394	987	987	987	987	343
621	20240108	100700	70106853	988	988	988	988	242
622	20240108	100600	69867757	989	988	989	988	4
623	20240108	100500	69863803	988	989	989	988	249
624	20240108	100400	69617743	989	989	989	989	0
625	20240108	100300	69617743	989	989	989	989	200
626	20240108	100200	69419943	989	989	989	989	0
627	20240108	100100	69419943	989	989	989	989	145
628	20240108	100000	69276538	989	989	989	989	100
629	20240108	095900	69177638	989	989	989	989	2
630	20240108	095800	69175660	986	986	986	986	0
631	20240108	095700	69175660	986	986	986	986	0
632	20240108	095600	69175660	986	987	987	986	240
633	20240108	095500	68939019	986	986	986	986	0
634	20240108	095400	68939019	986	986	986	986	24
635	20240108	095300	68915355	982	982	982	982	0
636	20240108	095200	68915355	982	991	991	980	56135
637	20240108	095100	13577873	991	991	991	991	0
638	20240108	095000	13577873	991	991	991	991	240
639	20240108	094900	13340033	991	991	991	991	300
640	20240108	094800	13042733	991	991	991	991	438
641	20240108	094700	12608675	991	991	991	991	1000
642	20240108	094600	11617675	991	991	991	991	0
643	20240108	094500	11617675	991	991	991	991	387
644	20240108	094400	11234158	991	991	991	991	0
645	20240108	094300	11234158	991	991	991	991	0
646	20240108	094200	11234158	991	992	992	991	139
647	20240108	094100	11096359	991	991	991	991	79
648	20240108	094000	11018070	991	995	995	991	8618
649	20240108	093900	2471072	995	995	995	995	2
650	20240108	093800	2469082	995	995	995	995	22
651	20240108	093700	2447192	995	995	995	995	1
652	20240108	093600	2446197	995	995	995	995	130
653	20240108	093500	2316847	995	995	995	994	363
654	20240108	093400	1955812	995	995	995	995	14
655	20240108	093300	1941882	995	995	995	995	5
656	20240108	093200	1936907	995	995	995	995	1
657	20240108	093100	1935912	995	995	995	995	6
658	20240108	093000	1929942	995	995	995	995	0
659	20240108	092900	1929942	995	995	995	995	5
660	20240108	092800	1924967	995	995	995	995	0
661	20240108	092700	1924967	995	995	995	995	4
662	20240108	092600	1920987	995	995	995	995	0
663	20240108	092500	1920987	995	995	995	995	0
664	20240108	092400	1920987	995	995	995	995	1
665	20240108	092300	1919992	995	995	995	995	39
666	20240108	092200	1881187	995	995	995	995	11
667	20240108	092100	1870242	995	995	995	995	0
668	20240108	092000	1870242	995	995	995	995	15
669	20240108	091900	1855317	995	995	995	995	1
670	20240108	091800	1854322	995	995	995	995	12
671	20240108	091700	1842382	995	995	995	995	0
672	20240108	091600	1842382	995	995	995	995	4
673	20240108	091500	1838402	995	995	995	995	3
674	20240108	091400	1835417	994	994	994	994	0
675	20240108	091300	1835417	994	994	994	994	0
676	20240108	091200	1835417	994	994	994	994	0
677	20240108	091100	1835417	994	994	994	994	6
678	20240108	091000	1829453	994	994	994	994	0
679	20240108	090900	1829453	994	994	994	994	1
680	20240108	090800	1828459	994	994	994	994	0
681	20240108	090700	1828459	994	994	994	994	0
682	20240108	090600	1828459	994	994	994	994	458
683	20240108	090500	1373207	994	994	994	994	10
684	20240108	090400	1363267	994	994	994	994	2
685	20240108	090300	1361279	993	993	993	993	0
686	20240108	090200	1361279	993	993	993	993	500
687	20240108	090100	864779	993	993	993	993	0
688	20240108	090000	864779	993	994	994	993	870