KissMeData/054940/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193700	55664349	856	856	856	856	2501
3	20240119	193600	55664349	856	856	856	856	0
4	20240119	193500	55664349	856	856	856	856	0
5	20240119	193400	55664349	856	856	856	856	0
6	20240119	193300	55664349	856	856	856	856	0
7	20240119	193200	55664349	856	856	856	856	0
8	20240119	193100	55664349	856	856	856	856	0
9	20240119	193000	55664349	856	856	856	856	0
10	20240119	192900	55664349	856	856	856	856	0
11	20240119	192800	55664349	856	856	856	856	0
12	20240119	192700	55664349	856	856	856	856	0
13	20240119	192600	55664349	856	856	856	856	0
14	20240119	192500	55664349	856	856	856	856	0
15	20240119	192400	55664349	856	856	856	856	0
16	20240119	192300	55664349	856	856	856	856	0
17	20240119	192200	55664349	856	856	856	856	0
18	20240119	192100	55664349	856	856	856	856	0
19	20240119	192000	55664349	856	856	856	856	0
20	20240119	191900	55664349	856	856	856	856	0
21	20240119	191800	55664349	856	856	856	856	0
22	20240119	191700	55664349	856	856	856	856	0
23	20240119	191600	55664349	856	856	856	856	0
24	20240119	191500	55664349	856	856	856	856	0
25	20240119	191400	55664349	856	856	856	856	0
26	20240119	191300	55664349	856	856	856	856	0
27	20240119	191200	55664349	856	856	856	856	0
28	20240119	191100	55664349	856	856	856	856	0
29	20240119	191000	55664349	856	856	856	856	0
30	20240119	190900	55664349	856	856	856	856	0
31	20240119	190800	55664349	856	856	856	856	0
32	20240119	190700	55664349	856	856	856	856	2501
33	20240119	190600	55664349	856	856	856	856	0
34	20240119	190500	55664349	856	856	856	856	0
35	20240119	190400	55664349	856	856	856	856	0
36	20240119	190300	55664349	856	856	856	856	0
37	20240119	190200	55664349	856	856	856	856	0
38	20240119	190100	55664349	856	856	856	856	0
39	20240119	190000	55664349	856	856	856	856	0
40	20240119	185900	55664349	856	856	856	856	0
41	20240119	185800	55664349	856	856	856	856	0
42	20240119	185700	55664349	856	856	856	856	0
43	20240119	185600	55664349	856	856	856	856	0
44	20240119	185500	55664349	856	856	856	856	0
45	20240119	185400	55664349	856	856	856	856	0
46	20240119	185300	55664349	856	856	856	856	0
47	20240119	185200	55664349	856	856	856	856	0
48	20240119	185100	55664349	856	856	856	856	0
49	20240119	185000	55664349	856	856	856	856	0
50	20240119	184900	55664349	856	856	856	856	0
51	20240119	184800	55664349	856	856	856	856	0
52	20240119	184700	55664349	856	856	856	856	0
53	20240119	184600	55664349	856	856	856	856	0
54	20240119	184500	55664349	856	856	856	856	0
55	20240119	184400	55664349	856	856	856	856	0
56	20240119	184300	55664349	856	856	856	856	0
57	20240119	184200	55664349	856	856	856	856	0
58	20240119	184100	55664349	856	856	856	856	0
59	20240119	184000	55664349	856	856	856	856	0
60	20240119	183900	55664349	856	856	856	856	0
61	20240119	183800	55664349	856	856	856	856	0
62	20240119	183700	55664349	856	856	856	856	2501
63	20240119	183600	55664349	856	856	856	856	0
64	20240119	183500	55664349	856	856	856	856	0
65	20240119	183400	55664349	856	856	856	856	0
66	20240119	183300	55664349	856	856	856	856	0
67	20240119	183200	55664349	856	856	856	856	0
68	20240119	183100	55664349	856	856	856	856	0
69	20240119	183000	55664349	856	856	856	856	0
70	20240119	182900	55664349	856	856	856	856	0
71	20240119	182800	55664349	856	856	856	856	0
72	20240119	182700	55664349	856	856	856	856	0
73	20240119	182600	55664349	856	856	856	856	0
74	20240119	182500	55664349	856	856	856	856	0
75	20240119	182400	55664349	856	856	856	856	0
76	20240119	182300	55664349	856	856	856	856	0
77	20240119	182200	55664349	856	856	856	856	0
78	20240119	182100	55664349	856	856	856	856	0
79	20240119	182000	55664349	856	856	856	856	0
80	20240119	181900	55664349	856	856	856	856	0
81	20240119	181800	55664349	856	856	856	856	0
82	20240119	181700	55664349	856	856	856	856	0
83	20240119	181600	55664349	856	856	856	856	0
84	20240119	181500	55664349	856	856	856	856	0
85	20240119	181400	55664349	856	856	856	856	0
86	20240119	181300	55664349	856	856	856	856	0
87	20240119	181200	55664349	856	856	856	856	0
88	20240119	181100	55664349	856	856	856	856	0
89	20240119	181000	55664349	856	856	856	856	0
90	20240119	180900	55664349	856	856	856	856	0
91	20240119	180800	55664349	856	856	856	856	0
92	20240119	180700	55664349	856	856	856	856	2501
93	20240119	180600	55664349	856	856	856	856	0
94	20240119	180500	55664349	856	856	856	856	0
95	20240119	180400	55664349	856	856	856	856	0
96	20240119	180300	55664349	856	856	856	856	0
97	20240119	180200	55664349	856	856	856	856	0
98	20240119	180100	55664349	856	856	856	856	0
99	20240119	180000	55664349	856	856	856	856	0
100	20240119	175900	55664349	856	856	856	856	0
101	20240119	175800	55664349	856	856	856	856	0
102	20240119	175700	55664349	856	856	856	856	0
103	20240119	175600	55664349	856	856	856	856	0
104	20240119	175500	55664349	856	856	856	856	0
105	20240119	175400	55664349	856	856	856	856	0
106	20240119	175300	55664349	856	856	856	856	0
107	20240119	175200	55664349	856	856	856	856	0
108	20240119	175100	55664349	856	856	856	856	0
109	20240119	175000	55664349	856	856	856	856	0
110	20240119	174900	55664349	856	856	856	856	0
111	20240119	174800	55664349	856	856	856	856	0
112	20240119	174700	55664349	856	856	856	856	0
113	20240119	174600	55664349	856	856	856	856	0
114	20240119	174500	55664349	856	856	856	856	0
115	20240119	174400	55664349	856	856	856	856	0
116	20240119	174300	55664349	856	856	856	856	0
117	20240119	174200	55664349	856	856	856	856	0
118	20240119	174100	55664349	856	856	856	856	0
119	20240119	174000	55664349	856	856	856	856	0
120	20240119	173900	55664349	856	856	856	856	0
121	20240119	173800	55664349	856	856	856	856	0
122	20240119	173700	55664349	856	856	856	856	2501
123	20240119	173600	55664349	856	856	856	856	0
124	20240119	173500	55664349	856	856	856	856	0
125	20240119	173400	55664349	856	856	856	856	0
126	20240119	173300	55664349	856	856	856	856	0
127	20240119	173200	55664349	856	856	856	856	0
128	20240119	173100	55664349	856	856	856	856	0
129	20240119	173000	55664349	856	856	856	856	0
130	20240119	172900	55664349	856	856	856	856	0
131	20240119	172800	55664349	856	856	856	856	0
132	20240119	172700	55664349	856	856	856	856	0
133	20240119	172600	55664349	856	856	856	856	0
134	20240119	172500	55664349	856	856	856	856	0
135	20240119	172400	55664349	856	856	856	856	0
136	20240119	172300	55664349	856	856	856	856	0
137	20240119	172200	55664349	856	856	856	856	0
138	20240119	172100	55664349	856	856	856	856	0
139	20240119	172000	55664349	856	856	856	856	0
140	20240119	171900	55664349	856	856	856	856	0
141	20240119	171800	55664349	856	856	856	856	0
142	20240119	171700	55664349	856	856	856	856	0
143	20240119	171600	55664349	856	856	856	856	0
144	20240119	171500	55664349	856	856	856	856	0
145	20240119	171400	55664349	856	856	856	856	0
146	20240119	171300	55664349	856	856	856	856	0
147	20240119	171200	55664349	856	856	856	856	0
148	20240119	171100	55664349	856	856	856	856	0
149	20240119	171000	55664349	856	856	856	856	0
150	20240119	170900	55664349	856	856	856	856	0
151	20240119	170800	55664349	856	856	856	856	0
152	20240119	170700	55664349	856	856	856	856	2501
153	20240119	170600	55664349	856	856	856	856	0
154	20240119	170500	55664349	856	856	856	856	0
155	20240119	170400	55664349	856	856	856	856	0
156	20240119	170300	55664349	856	856	856	856	0
157	20240119	170200	55664349	856	856	856	856	0
158	20240119	170100	55664349	856	856	856	856	0
159	20240119	170000	55664349	856	856	856	856	0
160	20240119	165900	55664349	856	856	856	856	0
161	20240119	165800	55664349	856	856	856	856	0
162	20240119	165700	55664349	856	856	856	856	0
163	20240119	165600	55664349	856	856	856	856	0
164	20240119	165500	55664349	856	856	856	856	0
165	20240119	165400	55664349	856	856	856	856	0
166	20240119	165300	55664349	856	856	856	856	0
167	20240119	165200	55664349	856	856	856	856	0
168	20240119	165100	55664349	856	856	856	856	0
169	20240119	165000	55664349	856	856	856	856	0
170	20240119	164900	55664349	856	856	856	856	0
171	20240119	164800	55664349	856	856	856	856	0
172	20240119	164700	55664349	856	856	856	856	0
173	20240119	164600	55664349	856	856	856	856	0
174	20240119	164500	55664349	856	856	856	856	0
175	20240119	164400	55664349	856	856	856	856	0
176	20240119	164300	55664349	856	856	856	856	0
177	20240119	164200	55664349	856	856	856	856	0
178	20240119	164100	55664349	856	856	856	856	0
179	20240119	164000	55664349	856	856	856	856	0
180	20240119	163900	55664349	856	856	856	856	0
181	20240119	163800	55664349	856	856	856	856	0
182	20240119	163700	55664349	856	856	856	856	2501
183	20240119	163600	55664349	856	856	856	856	0
184	20240119	163500	55664349	856	856	856	856	0
185	20240119	163400	55664349	856	856	856	856	0
186	20240119	163300	55664349	856	856	856	856	0
187	20240119	163200	55664349	856	856	856	856	0
188	20240119	163100	55664349	856	856	856	856	0
189	20240119	163000	55664349	856	856	856	856	0
190	20240119	162900	55664349	856	856	856	856	0
191	20240119	162800	55664349	856	856	856	856	0
192	20240119	162700	55664349	856	856	856	856	0
193	20240119	162600	55664349	856	856	856	856	0
194	20240119	162500	55664349	856	856	856	856	0
195	20240119	162400	55664349	856	856	856	856	0
196	20240119	162300	55664349	856	856	856	856	0
197	20240119	162200	55664349	856	856	856	856	0
198	20240119	162100	55664349	856	856	856	856	0
199	20240119	162000	55664349	856	856	856	856	0
200	20240119	161900	55664349	856	856	856	856	0
201	20240119	161800	55664349	856	856	856	856	0
202	20240119	161700	55664349	856	856	856	856	0
203	20240119	161600	55664349	856	856	856	856	0
204	20240119	161500	55664349	856	856	856	856	0
205	20240119	161400	55664349	856	856	856	856	0
206	20240119	161300	55664349	856	856	856	856	0
207	20240119	161200	55664349	856	856	856	856	0
208	20240119	161100	55664349	856	856	856	856	0
209	20240119	161000	55664349	856	856	856	856	0
210	20240119	160900	55664349	856	856	856	856	0
211	20240119	160800	55664349	856	856	856	856	0
212	20240119	160700	55664349	856	856	856	856	2501
213	20240119	160600	55664349	856	856	856	856	0
214	20240119	160500	55664349	856	856	856	856	0
215	20240119	160400	55664349	856	856	856	856	0
216	20240119	160300	55664349	856	856	856	856	0
217	20240119	160200	55664349	856	856	856	856	0
218	20240119	160100	55664349	856	856	856	856	0
219	20240119	160000	55664349	856	856	856	856	0
220	20240119	155900	55664349	856	856	856	856	0
221	20240119	155800	55664349	856	856	856	856	0
222	20240119	155700	55664349	856	856	856	856	0
223	20240119	155600	55664349	856	856	856	856	0
224	20240119	155500	55664349	856	856	856	856	0
225	20240119	155400	55664349	856	856	856	856	0
226	20240119	155300	55664349	856	856	856	856	0
227	20240119	155200	55664349	856	856	856	856	0
228	20240119	155100	55664349	856	856	856	856	0
229	20240119	155000	55664349	856	856	856	856	0
230	20240119	154900	55664349	856	856	856	856	0
231	20240119	154800	55664349	856	856	856	856	0
232	20240119	154700	55664349	856	856	856	856	0
233	20240119	154600	55664349	856	856	856	856	0
234	20240119	154500	55664349	856	856	856	856	0
235	20240119	154400	55664349	856	856	856	856	0
236	20240119	154300	55664349	856	856	856	856	0
237	20240119	154200	55664349	856	856	856	856	0
238	20240119	154100	55664349	856	856	856	856	0
239	20240119	154000	55664349	856	856	856	856	0
240	20240119	153900	55664349	856	856	856	856	0
241	20240119	153800	55664349	856	856	856	856	0
242	20240119	153700	55664349	856	856	856	856	2501
243	20240119	153600	55664349	856	856	856	856	0
244	20240119	153500	55664349	856	856	856	856	0
245	20240119	153400	55664349	856	856	856	856	0
246	20240119	153300	55664349	856	856	856	856	0
247	20240119	153200	55664349	856	856	856	856	0
248	20240119	153100	55664349	856	856	856	856	0
249	20240119	153000	55664349	856	856	856	856	2501
250	20240119	152900	53523493	854	854	854	854	0
251	20240119	152800	53523493	854	854	854	854	0
252	20240119	152700	53523493	854	854	854	854	0
253	20240119	152600	53523493	854	854	854	854	0
254	20240119	152500	53523493	854	854	854	854	0
255	20240119	152400	53523493	854	854	854	854	0
256	20240119	152300	53523493	854	854	854	854	0
257	20240119	152200	53523493	854	854	854	854	0
258	20240119	152100	53523493	854	854	854	854	0
259	20240119	152000	53523493	854	854	854	854	0
260	20240119	151900	53523493	854	853	854	853	252
261	20240119	151800	53308536	854	854	854	854	1
262	20240119	151700	53307682	851	855	855	851	1441
263	20240119	151600	52081384	854	854	854	854	3146
264	20240119	151500	49394700	854	854	854	854	0
265	20240119	151400	49394700	854	854	854	854	0
266	20240119	151300	49394700	854	854	854	854	0
267	20240119	151200	49394700	854	854	854	854	0
268	20240119	151100	49394700	854	854	854	854	0
269	20240119	151000	49394700	854	854	854	854	0
270	20240119	150900	49394700	854	854	854	854	0
271	20240119	150800	49394700	854	854	854	854	0
272	20240119	150700	49394700	854	854	854	854	1
273	20240119	150600	49393846	852	854	854	852	40
274	20240119	150500	49359764	852	852	852	852	147
275	20240119	150400	49234520	854	854	854	854	2
276	20240119	150300	49232812	851	851	851	851	0
277	20240119	150200	49232812	851	851	851	851	0
278	20240119	150100	49232812	851	852	852	851	3000
279	20240119	150000	46679730	853	853	853	853	8
280	20240119	145900	46672906	852	852	852	852	1
281	20240119	145800	46672054	854	852	854	852	1001
282	20240119	145700	45819200	855	855	855	855	0
283	20240119	145600	45819200	855	855	855	855	1
284	20240119	145500	45818345	852	852	852	852	2
285	20240119	145400	45816641	854	854	854	854	0
286	20240119	145300	45816641	854	854	854	854	157
287	20240119	145200	45682563	854	854	854	854	0
288	20240119	145100	45682563	854	854	854	854	0
289	20240119	145000	45682563	854	854	854	854	0
290	20240119	144900	45682563	854	854	854	854	0
291	20240119	144800	45682563	854	854	854	854	0
292	20240119	144700	45682563	854	854	854	854	0
293	20240119	144600	45682563	854	854	854	854	0
294	20240119	144500	45682563	854	854	854	854	1
295	20240119	144400	45681709	852	852	852	852	0
296	20240119	144300	45681709	852	852	852	852	1
297	20240119	144200	45680857	852	852	852	852	3000
298	20240119	144100	43124857	852	852	852	852	0
299	20240119	144000	43124857	852	852	852	852	0
300	20240119	143900	43124857	852	852	852	852	600
301	20240119	143800	42613657	852	852	852	852	300
302	20240119	143700	42358057	854	854	854	854	0
303	20240119	143600	42358057	854	854	854	854	0
304	20240119	143500	42358057	854	854	854	854	0
305	20240119	143400	42358057	854	854	854	854	0
306	20240119	143300	42358057	854	854	854	854	0
307	20240119	143200	42358057	854	854	854	854	9
308	20240119	143100	42350371	854	854	854	854	0
309	20240119	143000	42350371	854	854	854	854	0
310	20240119	142900	42350371	854	854	854	854	0
311	20240119	142800	42350371	854	854	854	854	0
312	20240119	142700	42350371	854	854	854	854	0
313	20240119	142600	42350371	854	854	854	854	6
314	20240119	142500	42345247	854	854	854	854	6
315	20240119	142400	42340123	855	855	855	855	162
316	20240119	142300	42201613	855	855	855	855	0
317	20240119	142200	42201613	855	855	855	855	0
318	20240119	142100	42201613	855	855	855	855	0
319	20240119	142000	42201613	855	855	855	855	0
320	20240119	141900	42201613	855	855	855	855	0
321	20240119	141800	42201613	855	855	855	855	95
322	20240119	141700	42120388	855	855	855	855	117
323	20240119	141600	42020353	853	853	853	853	0
324	20240119	141500	42020353	853	853	853	853	0
325	20240119	141400	42020353	853	853	853	853	0
326	20240119	141300	42020353	853	853	853	853	766
327	20240119	141200	41366955	853	853	853	853	0
328	20240119	141100	41366955	853	853	853	853	1
329	20240119	141000	41366102	852	852	852	852	38
330	20240119	140900	41333726	852	852	852	852	23
331	20240119	140800	41314130	852	852	852	852	0
332	20240119	140700	41314130	852	852	852	852	1201
333	20240119	140600	40290878	855	855	855	855	0
334	20240119	140500	40290878	855	855	855	855	0
335	20240119	140400	40290878	855	855	855	855	0
336	20240119	140300	40290878	855	855	855	855	0
337	20240119	140200	40290878	855	855	855	855	0
338	20240119	140100	40290878	855	855	855	855	0
339	20240119	140000	40290878	855	855	855	855	0
340	20240119	135900	40290878	855	855	855	855	90
341	20240119	135800	40213928	855	855	855	855	0
342	20240119	135700	40213928	855	855	855	855	0
343	20240119	135600	40213928	855	855	855	855	0
344	20240119	135500	40213928	855	855	855	855	0
345	20240119	135400	40213928	855	855	855	855	0
346	20240119	135300	40213928	855	855	855	855	1
347	20240119	135200	40213073	854	854	854	854	1244
348	20240119	135100	39150697	854	854	854	854	0
349	20240119	135000	39150697	854	854	854	854	0
350	20240119	134900	39150697	854	854	854	854	0
351	20240119	134800	39150697	854	854	854	854	0
352	20240119	134700	39150697	854	854	854	854	0
353	20240119	134600	39150697	854	854	854	854	0
354	20240119	134500	39150697	854	852	854	852	2
355	20240119	134400	39148991	852	852	852	852	146
356	20240119	134300	39024599	852	852	852	852	100
357	20240119	134200	38939399	854	854	854	854	0
358	20240119	134100	38939399	854	854	854	854	1
359	20240119	134000	38938545	852	852	852	852	0
360	20240119	133900	38938545	852	852	852	852	0
361	20240119	133800	38938545	852	852	852	852	0
362	20240119	133700	38938545	852	852	852	852	321
363	20240119	133600	38665053	853	853	853	853	0
364	20240119	133500	38665053	853	853	853	853	0
365	20240119	133400	38665053	853	853	853	853	0
366	20240119	133300	38665053	853	853	853	853	50
367	20240119	133200	38622403	853	853	853	853	0
368	20240119	133100	38622403	853	853	853	853	0
369	20240119	133000	38622403	853	853	853	853	0
370	20240119	132900	38622403	853	852	853	852	81
371	20240119	132800	38553390	852	852	852	852	0
372	20240119	132700	38553390	852	852	852	852	0
373	20240119	132600	38553390	852	852	852	852	0
374	20240119	132500	38553390	852	852	852	852	0
375	20240119	132400	38553390	852	852	852	852	0
376	20240119	132300	38553390	852	852	852	852	1137
377	20240119	132200	37584666	852	852	852	852	0
378	20240119	132100	37584666	852	852	852	852	0
379	20240119	132000	37584666	852	852	852	852	0
380	20240119	131900	37584666	852	854	854	852	2000
381	20240119	131800	35878439	855	855	855	855	0
382	20240119	131700	35878439	855	855	855	855	166
383	20240119	131600	35736509	855	855	855	855	0
384	20240119	131500	35736509	855	855	855	855	1
385	20240119	131400	35735654	854	854	854	854	3
386	20240119	131300	35733092	854	854	854	854	3
387	20240119	131200	35730530	854	854	854	854	0
388	20240119	131100	35730530	854	854	854	854	12
389	20240119	131000	35720282	855	855	855	855	0
390	20240119	130900	35720282	855	855	855	855	1
391	20240119	130800	35719427	858	855	858	855	1013
392	20240119	130700	34853276	858	858	858	858	0
393	20240119	130600	34853276	858	858	858	858	0
394	20240119	130500	34853276	858	854	858	853	903
395	20240119	130400	34082950	858	858	858	858	0
396	20240119	130300	34082950	858	858	858	858	0
397	20240119	130200	34082950	858	858	858	858	0
398	20240119	130100	34082950	858	858	858	858	0
399	20240119	130000	34082950	858	858	858	858	2
400	20240119	125900	34081234	853	854	854	853	100
401	20240119	125800	33995914	858	858	858	858	0
402	20240119	125700	33995914	858	858	858	858	0
403	20240119	125600	33995914	858	858	858	858	20
404	20240119	125500	33978754	853	853	853	853	0
405	20240119	125400	33978754	853	853	853	853	0
406	20240119	125300	33978754	853	853	853	853	0
407	20240119	125200	33978754	853	853	853	853	0
408	20240119	125100	33978754	853	853	853	853	0
409	20240119	125000	33978754	853	853	853	853	0
410	20240119	124900	33978754	853	853	853	853	0
411	20240119	124800	33978754	853	853	853	853	0
412	20240119	124700	33978754	853	853	853	853	325
413	20240119	124600	33701529	853	853	853	853	0
414	20240119	124500	33701529	853	853	853	853	140
415	20240119	124400	33582109	853	853	853	852	1033
416	20240119	124300	32701638	858	858	858	858	0
417	20240119	124200	32701638	858	858	858	858	0
418	20240119	124100	32701638	858	858	858	858	0
419	20240119	124000	32701638	858	858	858	858	0
420	20240119	123900	32701638	858	858	858	858	0
421	20240119	123800	32701638	858	858	858	858	21
422	20240119	123700	32683620	852	852	852	852	61
423	20240119	123600	32631648	858	858	858	858	1
424	20240119	123500	32630790	852	852	852	852	0
425	20240119	123400	32630790	852	852	852	852	0
426	20240119	123300	32630790	852	852	852	852	0
427	20240119	123200	32630790	852	852	852	852	0
428	20240119	123100	32630790	852	859	859	852	5141
429	20240119	123000	28242100	858	858	858	858	1
430	20240119	122900	28241242	859	859	859	859	0
431	20240119	122800	28241242	859	859	859	859	0
432	20240119	122700	28241242	859	859	859	859	0
433	20240119	122600	28241242	859	859	859	859	0
434	20240119	122500	28241242	859	859	859	859	0
435	20240119	122400	28241242	859	859	859	859	0
436	20240119	122300	28241242	859	859	859	859	0
437	20240119	122200	28241242	859	859	859	859	0
438	20240119	122100	28241242	859	859	859	859	10
439	20240119	122000	28232652	856	856	856	856	0
440	20240119	121900	28232652	856	856	856	856	38
441	20240119	121800	28200124	860	860	860	860	0
442	20240119	121700	28200124	860	860	860	860	0
443	20240119	121600	28200124	860	860	860	860	0
444	20240119	121500	28200124	860	860	860	860	0
445	20240119	121400	28200124	860	860	860	860	0
446	20240119	121300	28200124	860	860	860	860	0
447	20240119	121200	28200124	860	860	860	860	0
448	20240119	121100	28200124	860	860	860	860	0
449	20240119	121000	28200124	860	860	860	860	0
450	20240119	120900	28200124	860	860	860	860	0
451	20240119	120800	28200124	860	860	860	860	0
452	20240119	120700	28200124	860	860	860	860	0
453	20240119	120600	28200124	860	860	860	860	0
454	20240119	120500	28200124	860	860	860	860	2
455	20240119	120400	28198404	855	855	860	855	131
456	20240119	120300	28086374	860	860	860	860	0
457	20240119	120200	28086374	860	860	860	860	0
458	20240119	120100	28086374	860	860	860	860	0
459	20240119	120000	28086374	860	860	860	860	0
460	20240119	115900	28086374	860	860	860	860	0
461	20240119	115800	28086374	860	860	860	860	0
462	20240119	115700	28086374	860	860	860	860	0
463	20240119	115600	28086374	860	860	860	860	0
464	20240119	115500	28086374	860	860	860	860	0
465	20240119	115400	28086374	860	860	860	860	0
466	20240119	115300	28086374	860	860	860	860	0
467	20240119	115200	28086374	860	860	860	860	1000
468	20240119	115100	27226374	860	860	860	860	0
469	20240119	115000	27226374	860	860	860	860	0
470	20240119	114900	27226374	860	860	860	860	0
471	20240119	114800	27226374	860	860	860	860	0
472	20240119	114700	27226374	860	860	860	860	0
473	20240119	114600	27226374	860	860	860	860	0
474	20240119	114500	27226374	860	860	860	860	0
475	20240119	114400	27226374	860	860	860	860	0
476	20240119	114300	27226374	860	860	860	860	0
477	20240119	114200	27226374	860	860	860	860	0
478	20240119	114100	27226374	860	860	860	860	0
479	20240119	114000	27226374	860	860	860	860	12
480	20240119	113900	27216054	855	855	855	855	0
481	20240119	113800	27216054	855	855	855	855	0
482	20240119	113700	27216054	855	855	855	855	0
483	20240119	113600	27216054	855	855	855	855	0
484	20240119	113500	27216054	855	855	855	855	593
485	20240119	113400	26709039	855	856	856	855	896
486	20240119	113300	25942957	855	855	855	855	862
487	20240119	113200	25205947	859	859	859	859	0
488	20240119	113100	25205947	859	859	859	859	3011
489	20240119	113000	22619498	859	859	859	859	6
490	20240119	112900	22614344	855	856	856	855	859
491	20240119	112800	21879499	859	859	859	859	0
492	20240119	112700	21879499	859	859	859	859	0
493	20240119	112600	21879499	859	859	859	859	0
494	20240119	112500	21879499	859	859	859	859	0
495	20240119	112400	21879499	859	859	859	859	0
496	20240119	112300	21879499	859	859	859	859	0
497	20240119	112200	21879499	859	859	859	859	2
498	20240119	112100	21877781	859	859	859	859	40
499	20240119	112000	21843421	855	856	856	855	862
500	20240119	111900	21106211	859	859	859	859	0
501	20240119	111800	21106211	859	858	859	858	27
502	20240119	111700	21083019	858	858	858	858	0
503	20240119	111600	21083019	858	858	858	858	0
504	20240119	111500	21083019	858	858	858	858	133
505	20240119	111400	20968905	858	858	858	858	318
506	20240119	111300	20696061	858	858	858	858	28
507	20240119	111200	20672037	859	859	859	859	0
508	20240119	111100	20672037	859	858	859	858	108
509	20240119	111000	20579372	858	858	858	858	257
510	20240119	110900	20358866	859	859	859	859	0
511	20240119	110800	20358866	859	859	859	859	4
512	20240119	110700	20355430	858	858	858	858	2157
513	20240119	110600	18504724	858	858	858	858	0
514	20240119	110500	18504724	858	858	858	858	0
515	20240119	110400	18504724	858	858	858	858	0
516	20240119	110300	18504724	858	858	858	858	0
517	20240119	110200	18504724	858	858	858	858	0
518	20240119	110100	18504724	858	858	858	858	0
519	20240119	110000	18504724	858	858	858	858	0
520	20240119	105900	18504724	858	858	858	858	0
521	20240119	105800	18504724	858	858	858	858	0
522	20240119	105700	18504724	858	858	858	858	0
523	20240119	105600	18504724	858	858	858	858	0
524	20240119	105500	18504724	858	858	858	858	0
525	20240119	105400	18504724	858	858	858	858	0
526	20240119	105300	18504724	858	858	858	858	0
527	20240119	105200	18504724	858	858	858	858	0
528	20240119	105100	18504724	858	858	858	858	0
529	20240119	105000	18504724	858	858	858	858	0
530	20240119	104900	18504724	858	858	858	858	0
531	20240119	104800	18504724	858	858	858	858	0
532	20240119	104700	18504724	858	858	858	858	0
533	20240119	104600	18504724	858	858	858	858	2
534	20240119	104500	18503008	855	855	855	855	0
535	20240119	104400	18503008	855	855	855	855	80
536	20240119	104300	18434608	855	855	855	855	0
537	20240119	104200	18434608	855	855	855	855	0
538	20240119	104100	18434608	855	855	855	855	0
539	20240119	104000	18434608	855	855	855	855	1120
540	20240119	103900	17477008	855	855	855	855	0
541	20240119	103800	17477008	855	857	857	855	1000
542	20240119	103700	16621997	859	859	859	859	0
543	20240119	103600	16621997	859	859	859	859	0
544	20240119	103500	16621997	859	859	859	859	0
545	20240119	103400	16621997	859	859	859	859	0
546	20240119	103300	16621997	859	859	859	859	0
547	20240119	103200	16621997	859	859	859	859	0
548	20240119	103100	16621997	859	859	859	859	0
549	20240119	103000	16621997	859	859	859	859	0
550	20240119	102900	16621997	859	859	859	859	0
551	20240119	102800	16621997	859	859	859	859	0
552	20240119	102700	16621997	859	859	859	859	0
553	20240119	102600	16621997	859	859	859	859	0
554	20240119	102500	16621997	859	859	859	859	0
555	20240119	102400	16621997	859	859	859	859	0
556	20240119	102300	16621997	859	859	859	859	0
557	20240119	102200	16621997	859	859	859	859	0
558	20240119	102100	16621997	859	859	859	859	117
559	20240119	102000	16521494	859	859	859	859	0
560	20240119	101900	16521494	859	859	859	859	2
561	20240119	101800	16519776	856	856	856	856	98
562	20240119	101700	16435888	859	859	859	859	0
563	20240119	101600	16435888	859	859	859	859	0
564	20240119	101500	16435888	859	859	859	859	0
565	20240119	101400	16435888	859	859	859	859	0
566	20240119	101300	16435888	859	859	859	859	45
567	20240119	101200	16397233	859	859	859	859	0
568	20240119	101100	16397233	859	859	859	859	0
569	20240119	101000	16397233	859	859	859	859	0
570	20240119	100900	16397233	859	859	859	859	0
571	20240119	100800	16397233	859	859	859	859	63
572	20240119	100700	16343116	859	859	859	859	0
573	20240119	100600	16343116	859	859	859	859	0
574	20240119	100500	16343116	859	859	859	859	0
575	20240119	100400	16343116	859	859	859	859	0
576	20240119	100300	16343116	859	859	859	859	0
577	20240119	100200	16343116	859	859	859	859	0
578	20240119	100100	16343116	859	859	859	859	24
579	20240119	100000	16322500	856	856	856	856	0
580	20240119	095900	16322500	856	856	856	856	0
581	20240119	095800	16322500	856	856	856	856	91
582	20240119	095700	16244604	856	856	856	856	515
583	20240119	095600	15803764	856	856	856	856	94
584	20240119	095500	15723300	856	856	856	856	0
585	20240119	095400	15723300	856	856	856	856	0
586	20240119	095300	15723300	856	859	859	856	343
587	20240119	095200	15428840	860	860	860	860	0
588	20240119	095100	15428840	860	860	860	860	0
589	20240119	095000	15428840	860	860	860	860	0
590	20240119	094900	15428840	860	860	860	860	0
591	20240119	094800	15428840	860	860	860	860	0
592	20240119	094700	15428840	860	860	860	860	10
593	20240119	094600	15420240	860	860	860	860	0
594	20240119	094500	15420240	860	860	860	860	74
595	20240119	094400	15356600	859	859	859	859	216
596	20240119	094300	15171056	859	859	859	859	0
597	20240119	094200	15171056	859	859	859	859	0
598	20240119	094100	15171056	859	859	859	859	6
599	20240119	094000	15165902	859	859	859	859	2
600	20240119	093900	15164184	859	859	859	859	0
601	20240119	093800	15164184	859	859	859	859	10
602	20240119	093700	15155594	855	855	855	855	0
603	20240119	093600	15155594	855	855	855	855	0
604	20240119	093500	15155594	855	856	856	855	782
605	20240119	093400	14486981	861	861	861	861	0
606	20240119	093300	14486981	861	861	861	861	0
607	20240119	093200	14486981	861	861	861	861	0
608	20240119	093100	14486981	861	861	861	861	0
609	20240119	093000	14486981	861	861	861	861	0
610	20240119	092900	14486981	861	861	861	861	0
611	20240119	092800	14486981	861	861	861	861	0
612	20240119	092700	14486981	861	861	861	861	2
613	20240119	092600	14485259	856	857	857	856	3787
614	20240119	092500	11239920	857	857	857	857	610
615	20240119	092400	10717150	857	858	858	857	100
616	20240119	092300	10631444	857	858	858	857	1000
617	20240119	092200	9773758	862	862	862	862	0
618	20240119	092100	9773758	862	861	862	861	1450
619	20240119	092000	8524058	861	860	861	860	100
620	20240119	091900	8438008	859	859	859	859	0
621	20240119	091800	8438008	859	857	859	857	597
622	20240119	091700	7926185	857	857	857	857	100
623	20240119	091600	7840485	856	856	856	856	0
624	20240119	091500	7840485	856	861	861	856	448
625	20240119	091400	7456982	862	862	862	862	3
626	20240119	091300	7454396	862	862	862	862	0
627	20240119	091200	7454396	862	862	862	862	0
628	20240119	091100	7454396	862	862	862	862	0
629	20240119	091000	7454396	862	862	862	862	0
630	20240119	090900	7454396	862	862	862	862	0
631	20240119	090800	7454396	862	862	862	862	275
632	20240119	090700	7217346	862	862	862	862	78
633	20240119	090600	7150110	862	862	862	862	0
634	20240119	090500	7150110	862	862	862	862	0
635	20240119	090400	7150110	862	862	862	862	200
636	20240119	090300	6977710	863	863	863	863	1
637	20240119	090200	6976847	862	855	862	855	2081
638	20240119	090100	5190025	862	862	862	862	1
639	20240119	090000	5189163	855	855	862	855	6067