KissMeData/051780/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193300	54998110	360	360	360	360	86
3	20240119	193200	54998110	360	360	360	360	0
4	20240119	193100	54998110	360	360	360	360	0
5	20240119	193000	54998110	360	360	360	360	0
6	20240119	192900	54998110	360	360	360	360	0
7	20240119	192800	54998110	360	360	360	360	0
8	20240119	192700	54998110	360	360	360	360	0
9	20240119	192600	54998110	360	360	360	360	0
10	20240119	192500	54998110	360	360	360	360	0
11	20240119	192400	54998110	360	360	360	360	0
12	20240119	192300	54998110	360	360	360	360	0
13	20240119	192200	54998110	360	360	360	360	0
14	20240119	192100	54998110	360	360	360	360	0
15	20240119	192000	54998110	360	360	360	360	0
16	20240119	191900	54998110	360	360	360	360	0
17	20240119	191800	54998110	360	360	360	360	0
18	20240119	191700	54998110	360	360	360	360	0
19	20240119	191600	54998110	360	360	360	360	0
20	20240119	191500	54998110	360	360	360	360	0
21	20240119	191400	54998110	360	360	360	360	0
22	20240119	191300	54998110	360	360	360	360	0
23	20240119	191200	54998110	360	360	360	360	0
24	20240119	191100	54998110	360	360	360	360	0
25	20240119	191000	54998110	360	360	360	360	0
26	20240119	190900	54998110	360	360	360	360	0
27	20240119	190800	54998110	360	360	360	360	0
28	20240119	190700	54998110	360	360	360	360	0
29	20240119	190600	54998110	360	360	360	360	0
30	20240119	190500	54998110	360	360	360	360	0
31	20240119	190400	54998110	360	360	360	360	0
32	20240119	190300	54998110	360	360	360	360	86
33	20240119	190200	54998110	360	360	360	360	0
34	20240119	190100	54998110	360	360	360	360	0
35	20240119	190000	54998110	360	360	360	360	0
36	20240119	185900	54998110	360	360	360	360	0
37	20240119	185800	54998110	360	360	360	360	0
38	20240119	185700	54998110	360	360	360	360	0
39	20240119	185600	54998110	360	360	360	360	0
40	20240119	185500	54998110	360	360	360	360	0
41	20240119	185400	54998110	360	360	360	360	0
42	20240119	185300	54998110	360	360	360	360	0
43	20240119	185200	54998110	360	360	360	360	0
44	20240119	185100	54998110	360	360	360	360	0
45	20240119	185000	54998110	360	360	360	360	0
46	20240119	184900	54998110	360	360	360	360	0
47	20240119	184800	54998110	360	360	360	360	0
48	20240119	184700	54998110	360	360	360	360	0
49	20240119	184600	54998110	360	360	360	360	0
50	20240119	184500	54998110	360	360	360	360	0
51	20240119	184400	54998110	360	360	360	360	0
52	20240119	184300	54998110	360	360	360	360	0
53	20240119	184200	54998110	360	360	360	360	0
54	20240119	184100	54998110	360	360	360	360	0
55	20240119	184000	54998110	360	360	360	360	0
56	20240119	183900	54998110	360	360	360	360	0
57	20240119	183800	54998110	360	360	360	360	0
58	20240119	183700	54998110	360	360	360	360	0
59	20240119	183600	54998110	360	360	360	360	0
60	20240119	183500	54998110	360	360	360	360	0
61	20240119	183400	54998110	360	360	360	360	0
62	20240119	183300	54998110	360	360	360	360	86
63	20240119	183200	54998110	360	360	360	360	0
64	20240119	183100	54998110	360	360	360	360	0
65	20240119	183000	54998110	360	360	360	360	0
66	20240119	182900	54998110	360	360	360	360	0
67	20240119	182800	54998110	360	360	360	360	0
68	20240119	182700	54998110	360	360	360	360	0
69	20240119	182600	54998110	360	360	360	360	0
70	20240119	182500	54998110	360	360	360	360	0
71	20240119	182400	54998110	360	360	360	360	0
72	20240119	182300	54998110	360	360	360	360	0
73	20240119	182200	54998110	360	360	360	360	0
74	20240119	182100	54998110	360	360	360	360	0
75	20240119	182000	54998110	360	360	360	360	0
76	20240119	181900	54998110	360	360	360	360	0
77	20240119	181800	54998110	360	360	360	360	0
78	20240119	181700	54998110	360	360	360	360	0
79	20240119	181600	54998110	360	360	360	360	0
80	20240119	181500	54998110	360	360	360	360	0
81	20240119	181400	54998110	360	360	360	360	0
82	20240119	181300	54998110	360	360	360	360	0
83	20240119	181200	54998110	360	360	360	360	0
84	20240119	181100	54998110	360	360	360	360	0
85	20240119	181000	54998110	360	360	360	360	0
86	20240119	180900	54998110	360	360	360	360	0
87	20240119	180800	54998110	360	360	360	360	0
88	20240119	180700	54998110	360	360	360	360	0
89	20240119	180600	54998110	360	360	360	360	0
90	20240119	180500	54998110	360	360	360	360	0
91	20240119	180400	54998110	360	360	360	360	0
92	20240119	180300	54998110	360	360	360	360	86
93	20240119	180200	54998110	360	360	360	360	0
94	20240119	180100	54998110	360	360	360	360	0
95	20240119	180000	54998110	360	360	360	360	0
96	20240119	175900	54998110	360	360	360	360	0
97	20240119	175800	54998110	360	360	360	360	0
98	20240119	175700	54998110	360	360	360	360	0
99	20240119	175600	54998110	360	360	360	360	0
100	20240119	175500	54998110	360	360	360	360	0
101	20240119	175400	54998110	360	360	360	360	0
102	20240119	175300	54998110	360	360	360	360	0
103	20240119	175200	54998110	360	360	360	360	0
104	20240119	175100	54998110	360	360	360	360	0
105	20240119	175000	54998110	360	360	360	360	0
106	20240119	174900	54998110	360	360	360	360	0
107	20240119	174800	54998110	360	360	360	360	0
108	20240119	174700	54998110	360	360	360	360	0
109	20240119	174600	54998110	360	360	360	360	0
110	20240119	174500	54998110	360	360	360	360	0
111	20240119	174400	54998110	360	360	360	360	0
112	20240119	174300	54998110	360	360	360	360	0
113	20240119	174200	54998110	360	360	360	360	0
114	20240119	174100	54998110	360	360	360	360	0
115	20240119	174000	54998110	360	360	360	360	0
116	20240119	173900	54998110	360	360	360	360	0
117	20240119	173800	54998110	360	360	360	360	0
118	20240119	173700	54998110	360	360	360	360	0
119	20240119	173600	54998110	360	360	360	360	0
120	20240119	173500	54998110	360	360	360	360	0
121	20240119	173400	54998110	360	360	360	360	0
122	20240119	173300	54998110	360	360	360	360	86
123	20240119	173200	54998110	360	360	360	360	0
124	20240119	173100	54998110	360	360	360	360	0
125	20240119	173000	54998110	360	360	360	360	0
126	20240119	172900	54998110	360	360	360	360	0
127	20240119	172800	54998110	360	360	360	360	0
128	20240119	172700	54998110	360	360	360	360	0
129	20240119	172600	54998110	360	360	360	360	0
130	20240119	172500	54998110	360	360	360	360	0
131	20240119	172400	54998110	360	360	360	360	0
132	20240119	172300	54998110	360	360	360	360	0
133	20240119	172200	54998110	360	360	360	360	0
134	20240119	172100	54998110	360	360	360	360	0
135	20240119	172000	54998110	360	360	360	360	0
136	20240119	171900	54998110	360	360	360	360	0
137	20240119	171800	54998110	360	360	360	360	0
138	20240119	171700	54998110	360	360	360	360	0
139	20240119	171600	54998110	360	360	360	360	0
140	20240119	171500	54998110	360	360	360	360	0
141	20240119	171400	54998110	360	360	360	360	0
142	20240119	171300	54998110	360	360	360	360	0
143	20240119	171200	54998110	360	360	360	360	0
144	20240119	171100	54998110	360	360	360	360	0
145	20240119	171000	54998110	360	360	360	360	0
146	20240119	170900	54998110	360	360	360	360	0
147	20240119	170800	54998110	360	360	360	360	0
148	20240119	170700	54998110	360	360	360	360	0
149	20240119	170600	54998110	360	360	360	360	0
150	20240119	170500	54998110	360	360	360	360	0
151	20240119	170400	54998110	360	360	360	360	0
152	20240119	170300	54998110	360	360	360	360	86
153	20240119	170200	54998110	360	360	360	360	0
154	20240119	170100	54998110	360	360	360	360	0
155	20240119	170000	54998110	360	360	360	360	0
156	20240119	165900	54998110	360	360	360	360	0
157	20240119	165800	54998110	360	360	360	360	0
158	20240119	165700	54998110	360	360	360	360	0
159	20240119	165600	54998110	360	360	360	360	0
160	20240119	165500	54998110	360	360	360	360	0
161	20240119	165400	54998110	360	360	360	360	0
162	20240119	165300	54998110	360	360	360	360	0
163	20240119	165200	54998110	360	360	360	360	0
164	20240119	165100	54998110	360	360	360	360	0
165	20240119	165000	54998110	360	360	360	360	0
166	20240119	164900	54998110	360	360	360	360	0
167	20240119	164800	54998110	360	360	360	360	0
168	20240119	164700	54998110	360	360	360	360	0
169	20240119	164600	54998110	360	360	360	360	0
170	20240119	164500	54998110	360	360	360	360	0
171	20240119	164400	54998110	360	360	360	360	0
172	20240119	164300	54998110	360	360	360	360	0
173	20240119	164200	54998110	360	360	360	360	0
174	20240119	164100	54998110	360	360	360	360	0
175	20240119	164000	54998110	360	360	360	360	0
176	20240119	163900	54998110	360	360	360	360	0
177	20240119	163800	54998110	360	360	360	360	0
178	20240119	163700	54998110	360	360	360	360	0
179	20240119	163600	54998110	360	360	360	360	0
180	20240119	163500	54998110	360	360	360	360	0
181	20240119	163400	54998110	360	360	360	360	0
182	20240119	163300	54998110	360	360	360	360	86
183	20240119	163200	54998110	360	360	360	360	0
184	20240119	163100	54998110	360	360	360	360	0
185	20240119	163000	54998110	360	360	360	360	0
186	20240119	162900	54998110	360	360	360	360	0
187	20240119	162800	54998110	360	360	360	360	0
188	20240119	162700	54998110	360	360	360	360	0
189	20240119	162600	54998110	360	360	360	360	0
190	20240119	162500	54998110	360	360	360	360	0
191	20240119	162400	54998110	360	360	360	360	0
192	20240119	162300	54998110	360	360	360	360	0
193	20240119	162200	54998110	360	360	360	360	0
194	20240119	162100	54998110	360	360	360	360	0
195	20240119	162000	54998110	360	360	360	360	0
196	20240119	161900	54998110	360	360	360	360	0
197	20240119	161800	54998110	360	360	360	360	0
198	20240119	161700	54998110	360	360	360	360	0
199	20240119	161600	54998110	360	360	360	360	0
200	20240119	161500	54998110	360	360	360	360	0
201	20240119	161400	54998110	360	360	360	360	0
202	20240119	161300	54998110	360	360	360	360	0
203	20240119	161200	54998110	360	360	360	360	0
204	20240119	161100	54998110	360	360	360	360	0
205	20240119	161000	54998110	360	360	360	360	0
206	20240119	160900	54998110	360	360	360	360	0
207	20240119	160800	54998110	360	360	360	360	0
208	20240119	160700	54998110	360	360	360	360	0
209	20240119	160600	54998110	360	360	360	360	0
210	20240119	160500	54998110	360	360	360	360	0
211	20240119	160400	54998110	360	360	360	360	0
212	20240119	160300	54998110	360	360	360	360	86
213	20240119	160200	54998110	360	360	360	360	0
214	20240119	160100	54998110	360	360	360	360	0
215	20240119	160000	54998110	360	360	360	360	0
216	20240119	155900	54998110	360	360	360	360	0
217	20240119	155800	54998110	360	360	360	360	0
218	20240119	155700	54998110	360	360	360	360	0
219	20240119	155600	54998110	360	360	360	360	0
220	20240119	155500	54998110	360	360	360	360	0
221	20240119	155400	54998110	360	360	360	360	0
222	20240119	155300	54998110	360	360	360	360	0
223	20240119	155200	54998110	360	360	360	360	0
224	20240119	155100	54998110	360	360	360	360	0
225	20240119	155000	54998110	360	360	360	360	0
226	20240119	154900	54998110	360	360	360	360	0
227	20240119	154800	54998110	360	360	360	360	0
228	20240119	154700	54998110	360	360	360	360	0
229	20240119	154600	54998110	360	360	360	360	0
230	20240119	154500	54998110	360	360	360	360	0
231	20240119	154400	54998110	360	360	360	360	0
232	20240119	154300	54998110	360	360	360	360	0
233	20240119	154200	54998110	360	360	360	360	0
234	20240119	154100	54998110	360	360	360	360	0
235	20240119	154000	54998110	360	360	360	360	0
236	20240119	153900	54998110	360	360	360	360	0
237	20240119	153800	54998110	360	360	360	360	0
238	20240119	153700	54998110	360	360	360	360	0
239	20240119	153600	54998110	360	360	360	360	0
240	20240119	153500	54998110	360	360	360	360	0
241	20240119	153400	54998110	360	360	360	360	0
242	20240119	153300	54998110	360	360	360	360	86
243	20240119	153200	54998110	360	360	360	360	0
244	20240119	153100	54998110	360	360	360	360	0
245	20240119	153000	54998110	360	360	360	360	86
246	20240119	152900	54967150	360	360	360	360	0
247	20240119	152800	54967150	360	360	360	360	0
248	20240119	152700	54967150	360	360	360	360	0
249	20240119	152600	54967150	360	360	360	360	0
250	20240119	152500	54967150	360	360	360	360	0
251	20240119	152400	54967150	360	360	360	360	0
252	20240119	152300	54967150	360	360	360	360	0
253	20240119	152200	54967150	360	360	360	360	0
254	20240119	152100	54967150	360	360	360	360	0
255	20240119	152000	54967150	360	360	360	360	0
256	20240119	151900	54967150	360	360	360	360	0
257	20240119	151800	54967150	360	360	360	360	0
258	20240119	151700	54967150	360	360	360	360	0
259	20240119	151600	54967150	360	360	360	360	0
260	20240119	151500	54967150	360	360	360	360	0
261	20240119	151400	54967150	360	360	360	360	0
262	20240119	151300	54967150	360	360	360	360	9
263	20240119	151200	54963910	360	360	360	360	0
264	20240119	151100	54963910	360	360	360	360	1
265	20240119	151000	54963550	359	359	359	359	100
266	20240119	150900	54927650	360	360	360	360	0
267	20240119	150800	54927650	360	360	360	360	91
268	20240119	150700	54894890	360	360	360	360	0
269	20240119	150600	54894890	360	360	360	360	0
270	20240119	150500	54894890	360	360	360	360	0
271	20240119	150400	54894890	360	360	360	360	0
272	20240119	150300	54894890	360	360	360	360	0
273	20240119	150200	54894890	360	359	360	359	2000
274	20240119	150100	54176189	359	359	359	359	14
275	20240119	150000	54171163	359	359	359	359	0
276	20240119	145900	54171163	359	359	359	359	0
277	20240119	145800	54171163	359	359	359	359	100
278	20240119	145700	54135263	359	359	359	359	500
279	20240119	145600	53955763	359	359	359	359	0
280	20240119	145500	53955763	359	358	359	356	32209
281	20240119	145400	42457627	360	360	360	360	11
282	20240119	145300	42453667	360	360	360	360	0
283	20240119	145200	42453667	360	360	360	360	0
284	20240119	145100	42453667	360	360	360	360	0
285	20240119	145000	42453667	360	360	360	360	0
286	20240119	144900	42453667	360	360	360	360	0
287	20240119	144800	42453667	360	360	360	360	0
288	20240119	144700	42453667	360	360	360	360	0
289	20240119	144600	42453667	360	360	360	360	0
290	20240119	144500	42453667	360	360	360	360	0
291	20240119	144400	42453667	360	360	360	360	0
292	20240119	144300	42453667	360	360	360	360	0
293	20240119	144200	42453667	360	360	360	360	0
294	20240119	144100	42453667	360	360	360	360	0
295	20240119	144000	42453667	360	360	360	360	0
296	20240119	143900	42453667	360	360	360	360	0
297	20240119	143800	42453667	360	360	360	360	0
298	20240119	143700	42453667	360	360	360	360	0
299	20240119	143600	42453667	360	360	360	360	0
300	20240119	143500	42453667	360	360	360	360	0
301	20240119	143400	42453667	360	360	360	360	0
302	20240119	143300	42453667	360	359	360	359	2057
303	20240119	143200	41713204	360	360	360	360	1
304	20240119	143100	41712844	360	360	360	360	0
305	20240119	143000	41712844	360	359	360	359	10636
306	20240119	142900	37890817	359	359	359	359	6000
307	20240119	142800	35736817	360	360	360	360	231
308	20240119	142700	35653657	360	360	360	360	0
309	20240119	142600	35653657	360	360	360	360	0
310	20240119	142500	35653657	360	360	360	360	2
311	20240119	142400	35652937	359	359	359	359	0
312	20240119	142300	35652937	359	359	359	359	57
313	20240119	142200	35632474	360	360	360	360	0
314	20240119	142100	35632474	360	360	360	360	416
315	20240119	142000	35482714	360	360	360	360	0
316	20240119	141900	35482714	360	360	360	360	50
317	20240119	141800	35464714	360	360	360	360	0
318	20240119	141700	35464714	360	360	360	360	0
319	20240119	141600	35464714	360	360	360	360	1
320	20240119	141500	35464354	359	359	359	359	3
321	20240119	141400	35463277	360	360	360	360	0
322	20240119	141300	35463277	360	360	360	360	0
323	20240119	141200	35463277	360	360	360	360	0
324	20240119	141100	35463277	360	360	360	360	0
325	20240119	141000	35463277	360	360	360	360	0
326	20240119	140900	35463277	360	360	360	360	0
327	20240119	140800	35463277	360	360	360	360	0
328	20240119	140700	35463277	360	360	360	360	0
329	20240119	140600	35463277	360	360	360	360	10
330	20240119	140500	35459677	360	360	360	360	10
331	20240119	140400	35456077	360	360	360	360	30
332	20240119	140300	35445277	360	360	360	360	150
333	20240119	140200	35391277	360	360	360	360	50
334	20240119	140100	35373277	360	360	360	360	0
335	20240119	140000	35373277	360	360	360	360	368
336	20240119	135900	35240797	360	360	360	360	0
337	20240119	135800	35240797	360	360	360	360	231
338	20240119	135700	35157637	360	360	360	360	90
339	20240119	135600	35125237	359	359	359	359	0
340	20240119	135500	35125237	359	359	359	359	1686
341	20240119	135400	34519963	358	358	358	358	0
342	20240119	135300	34519963	358	358	358	358	0
343	20240119	135200	34519963	358	358	358	358	10
344	20240119	135100	34516383	359	359	359	359	90
345	20240119	135000	34484073	358	358	358	358	0
346	20240119	134900	34484073	358	359	360	358	400
347	20240119	134800	34340569	358	358	358	358	0
348	20240119	134700	34340569	358	358	358	358	0
349	20240119	134600	34340569	358	358	358	358	0
350	20240119	134500	34340569	358	358	358	358	2
351	20240119	134400	34339853	358	358	358	358	0
352	20240119	134300	34339853	358	358	358	358	0
353	20240119	134200	34339853	358	358	358	358	0
354	20240119	134100	34339853	358	358	358	358	0
355	20240119	134000	34339853	358	358	358	358	0
356	20240119	133900	34339853	358	358	358	358	0
357	20240119	133800	34339853	358	358	358	358	15
358	20240119	133700	34334483	358	358	358	358	0
359	20240119	133600	34334483	358	358	358	358	0
360	20240119	133500	34334483	358	358	358	358	858
361	20240119	133400	34027319	358	358	358	358	1603
362	20240119	133300	33453445	360	360	360	360	1
363	20240119	133200	33453085	358	358	358	358	23
364	20240119	133100	33444851	358	358	358	358	10
365	20240119	133000	33441271	360	360	360	360	0
366	20240119	132900	33441271	360	360	360	360	231
367	20240119	132800	33358111	360	360	360	360	28
368	20240119	132700	33348031	359	359	359	359	100
369	20240119	132600	33312131	358	358	358	358	0
370	20240119	132500	33312131	358	358	358	358	200
371	20240119	132400	33240531	360	360	360	360	0
372	20240119	132300	33240531	360	360	360	360	0
373	20240119	132200	33240531	360	360	360	360	11
374	20240119	132100	33236571	358	358	358	358	4881
375	20240119	132000	31489173	360	358	360	358	4
376	20240119	131900	31487737	359	359	359	359	0
377	20240119	131800	31487737	359	359	359	359	0
378	20240119	131700	31487737	359	359	359	359	610
379	20240119	131600	31268747	359	359	359	359	0
380	20240119	131500	31268747	359	359	359	359	0
381	20240119	131400	31268747	359	359	359	359	0
382	20240119	131300	31268747	359	359	359	359	0
383	20240119	131200	31268747	359	359	359	359	11
384	20240119	131100	31264798	358	358	358	358	0
385	20240119	131000	31264798	358	358	358	358	5010
386	20240119	130900	29471218	358	358	358	358	0
387	20240119	130800	29471218	358	358	358	358	0
388	20240119	130700	29471218	358	358	358	358	0
389	20240119	130600	29471218	358	358	358	358	0
390	20240119	130500	29471218	358	358	358	358	0
391	20240119	130400	29471218	358	358	358	358	134
392	20240119	130300	29423246	358	358	358	358	0
393	20240119	130200	29423246	358	358	358	358	0
394	20240119	130100	29423246	358	358	358	358	0
395	20240119	130000	29423246	358	358	358	358	5000
396	20240119	125900	27633246	359	359	359	359	0
397	20240119	125800	27633246	359	359	359	359	0
398	20240119	125700	27633246	359	359	359	359	0
399	20240119	125600	27633246	359	359	359	359	11
400	20240119	125500	27629297	358	358	358	358	5351
401	20240119	125400	25713639	360	360	360	360	0
402	20240119	125300	25713639	360	360	360	360	0
403	20240119	125200	25713639	360	360	360	360	0
404	20240119	125100	25713639	360	360	360	360	0
405	20240119	125000	25713639	360	360	360	360	0
406	20240119	124900	25713639	360	360	360	360	0
407	20240119	124800	25713639	360	360	360	360	0
408	20240119	124700	25713639	360	360	360	360	361
409	20240119	124600	25583679	360	360	360	360	0
410	20240119	124500	25583679	360	360	360	360	0
411	20240119	124400	25583679	360	360	360	360	0
412	20240119	124300	25583679	360	360	360	360	0
413	20240119	124200	25583679	360	360	360	360	0
414	20240119	124100	25583679	360	360	360	360	0
415	20240119	124000	25583679	360	360	360	360	0
416	20240119	123900	25583679	360	360	360	360	0
417	20240119	123800	25583679	360	360	360	360	0
418	20240119	123700	25583679	360	360	360	360	0
419	20240119	123600	25583679	360	360	360	360	0
420	20240119	123500	25583679	360	360	360	360	20
421	20240119	123400	25576479	358	358	358	358	0
422	20240119	123300	25576479	358	358	358	358	7000
423	20240119	123200	23070479	360	360	360	360	0
424	20240119	123100	23070479	360	360	360	360	0
425	20240119	123000	23070479	360	360	360	360	0
426	20240119	122900	23070479	360	360	360	360	0
427	20240119	122800	23070479	360	360	360	360	2
428	20240119	122700	23069759	358	360	360	358	7600
429	20240119	122600	20348759	360	360	360	360	0
430	20240119	122500	20348759	360	360	360	360	0
431	20240119	122400	20348759	360	360	360	360	0
432	20240119	122300	20348759	360	360	360	360	0
433	20240119	122200	20348759	360	360	360	360	0
434	20240119	122100	20348759	360	360	360	360	0
435	20240119	122000	20348759	360	360	360	360	0
436	20240119	121900	20348759	360	360	360	360	0
437	20240119	121800	20348759	360	360	360	360	0
438	20240119	121700	20348759	360	360	360	360	1
439	20240119	121600	20348399	360	360	360	360	0
440	20240119	121500	20348399	360	360	360	360	0
441	20240119	121400	20348399	360	358	360	357	1501
442	20240119	121300	19812292	360	360	360	360	0
443	20240119	121200	19812292	360	360	360	360	0
444	20240119	121100	19812292	360	360	360	360	0
445	20240119	121000	19812292	360	360	360	360	0
446	20240119	120900	19812292	360	360	360	360	0
447	20240119	120800	19812292	360	360	360	360	0
448	20240119	120700	19812292	360	360	360	360	2
449	20240119	120600	19811572	357	359	359	357	2645
450	20240119	120500	18865282	360	360	360	360	0
451	20240119	120400	18865282	360	360	360	360	0
452	20240119	120300	18865282	360	360	360	360	3
453	20240119	120200	18864202	360	360	360	360	0
454	20240119	120100	18864202	360	360	360	360	0
455	20240119	120000	18864202	360	360	360	360	0
456	20240119	115900	18864202	360	360	360	360	11
457	20240119	115800	18860242	360	360	360	360	0
458	20240119	115700	18860242	360	360	360	360	0
459	20240119	115600	18860242	360	360	360	360	100
460	20240119	115500	18824242	360	360	360	360	0
461	20240119	115400	18824242	360	360	360	360	0
462	20240119	115300	18824242	360	360	360	360	0
463	20240119	115200	18824242	360	360	360	360	0
464	20240119	115100	18824242	360	360	360	360	0
465	20240119	115000	18824242	360	360	360	360	0
466	20240119	114900	18824242	360	360	360	360	0
467	20240119	114800	18824242	360	360	360	360	0
468	20240119	114700	18824242	360	360	360	360	0
469	20240119	114600	18824242	360	360	360	360	0
470	20240119	114500	18824242	360	360	360	360	0
471	20240119	114400	18824242	360	360	360	360	0
472	20240119	114300	18824242	360	360	360	360	0
473	20240119	114200	18824242	360	360	360	360	0
474	20240119	114100	18824242	360	360	360	360	0
475	20240119	114000	18824242	360	360	360	360	0
476	20240119	113900	18824242	360	360	360	360	0
477	20240119	113800	18824242	360	360	360	360	4
478	20240119	113700	18822802	360	360	360	360	0
479	20240119	113600	18822802	360	360	360	360	9
480	20240119	113500	18819562	358	358	358	358	0
481	20240119	113400	18819562	358	359	359	358	9248
482	20240119	113300	15508750	360	360	360	360	0
483	20240119	113200	15508750	360	358	360	358	11
484	20240119	113100	15504810	358	358	358	358	0
485	20240119	113000	15504810	358	358	358	358	2718
486	20240119	112900	14531766	360	360	360	360	0
487	20240119	112800	14531766	360	360	360	360	0
488	20240119	112700	14531766	360	358	360	358	1211
489	20240119	112600	14098206	360	360	360	360	0
490	20240119	112500	14098206	360	360	360	360	0
491	20240119	112400	14098206	360	360	360	360	0
492	20240119	112300	14098206	360	360	360	360	9248
493	20240119	112200	10768926	360	360	360	360	0
494	20240119	112100	10768926	360	360	360	360	0
495	20240119	112000	10768926	360	360	360	358	13
496	20240119	111900	10764248	360	360	360	360	500
497	20240119	111800	10584248	360	360	360	360	0
498	20240119	111700	10584248	360	360	360	360	10
499	20240119	111600	10580648	360	360	360	360	0
500	20240119	111500	10580648	360	360	360	360	0
501	20240119	111400	10580648	360	360	360	360	0
502	20240119	111300	10580648	360	360	360	360	0
503	20240119	111200	10580648	360	360	360	360	22
504	20240119	111100	10572728	360	360	360	360	0
505	20240119	111000	10572728	360	360	360	360	0
506	20240119	110900	10572728	360	360	360	360	0
507	20240119	110800	10572728	360	360	360	360	0
508	20240119	110700	10572728	360	360	360	360	0
509	20240119	110600	10572728	360	360	360	360	0
510	20240119	110500	10572728	360	360	360	360	2778
511	20240119	110400	9572648	360	360	360	360	0
512	20240119	110300	9572648	360	360	360	360	0
513	20240119	110200	9572648	360	360	360	360	0
514	20240119	110100	9572648	360	360	360	360	0
515	20240119	110000	9572648	360	360	360	360	0
516	20240119	105900	9572648	360	360	360	360	0
517	20240119	105800	9572648	360	360	360	360	2
518	20240119	105700	9571928	359	359	359	359	39
519	20240119	105600	9557927	359	359	359	359	0
520	20240119	105500	9557927	359	359	359	359	0
521	20240119	105400	9557927	359	359	359	359	1
522	20240119	105300	9557568	358	358	358	358	10000
523	20240119	105200	5977568	359	359	359	359	0
524	20240119	105100	5977568	359	359	359	359	0
525	20240119	105000	5977568	359	359	359	359	1243
526	20240119	104900	5531331	359	359	359	359	0
527	20240119	104800	5531331	359	359	359	359	257
528	20240119	104700	5439068	359	359	359	359	0
529	20240119	104600	5439068	359	359	359	359	0
530	20240119	104500	5439068	359	359	359	359	0
531	20240119	104400	5439068	359	359	359	359	1
532	20240119	104300	5438709	359	359	359	359	0
533	20240119	104200	5438709	359	359	359	359	0
534	20240119	104100	5438709	359	359	359	359	0
535	20240119	104000	5438709	359	359	359	359	0
536	20240119	103900	5438709	359	359	359	359	0
537	20240119	103800	5438709	359	359	359	359	0
538	20240119	103700	5438709	359	359	359	359	0
539	20240119	103600	5438709	359	359	359	359	0
540	20240119	103500	5438709	359	359	359	359	0
541	20240119	103400	5438709	359	359	359	359	0
542	20240119	103300	5438709	359	359	359	359	0
543	20240119	103200	5438709	359	359	359	359	0
544	20240119	103100	5438709	359	359	359	359	0
545	20240119	103000	5438709	359	359	359	359	0
546	20240119	102900	5438709	359	359	359	359	0
547	20240119	102800	5438709	359	359	359	359	0
548	20240119	102700	5438709	359	359	359	359	0
549	20240119	102600	5438709	359	359	359	359	0
550	20240119	102500	5438709	359	359	359	359	0
551	20240119	102400	5438709	359	359	359	359	1
552	20240119	102300	5438350	358	358	358	358	0
553	20240119	102200	5438350	358	358	358	358	0
554	20240119	102100	5438350	358	358	358	358	1
555	20240119	102000	5437992	359	359	359	359	0
556	20240119	101900	5437992	359	359	359	359	0
557	20240119	101800	5437992	359	359	359	359	0
558	20240119	101700	5437992	359	359	359	359	0
559	20240119	101600	5437992	359	359	359	359	0
560	20240119	101500	5437992	359	359	359	359	0
561	20240119	101400	5437992	359	359	359	359	0
562	20240119	101300	5437992	359	359	359	359	0
563	20240119	101200	5437992	359	359	359	359	0
564	20240119	101100	5437992	359	359	359	359	5
565	20240119	101000	5436197	359	359	359	359	550
566	20240119	100900	5238747	359	359	359	359	0
567	20240119	100800	5238747	359	359	359	359	13
568	20240119	100700	5234080	359	359	359	359	0
569	20240119	100600	5234080	359	359	359	359	98
570	20240119	100500	5198898	359	359	359	359	0
571	20240119	100400	5198898	359	359	359	359	0
572	20240119	100300	5198898	359	359	359	359	0
573	20240119	100200	5198898	359	359	359	359	2
574	20240119	100100	5198180	359	359	359	359	2
575	20240119	100000	5197462	357	358	358	357	3161
576	20240119	095900	4066799	358	359	359	358	3325
577	20240119	095800	2876200	361	361	361	361	0
578	20240119	095700	2876200	361	361	361	361	0
579	20240119	095600	2876200	361	361	361	361	0
580	20240119	095500	2876200	361	361	361	361	1
581	20240119	095400	2875839	359	359	359	359	200
582	20240119	095300	2804039	361	361	361	361	5
583	20240119	095200	2802234	361	361	361	361	0
584	20240119	095100	2802234	361	361	361	361	2
585	20240119	095000	2801512	362	362	362	362	0
586	20240119	094900	2801512	362	362	362	362	0
587	20240119	094800	2801512	362	362	362	362	0
588	20240119	094700	2801512	362	362	362	362	0
589	20240119	094600	2801512	362	362	362	362	0
590	20240119	094500	2801512	362	362	362	362	0
591	20240119	094400	2801512	362	362	362	362	0
592	20240119	094300	2801512	362	362	362	362	0
593	20240119	094200	2801512	362	362	362	362	0
594	20240119	094100	2801512	362	362	362	362	0
595	20240119	094000	2801512	362	360	362	359	353
596	20240119	093900	2674673	362	362	362	362	2
597	20240119	093800	2673949	362	361	362	361	3300
598	20240119	093700	1480312	360	360	360	360	0
599	20240119	093600	1480312	360	360	360	360	1000
600	20240119	093500	1120312	360	360	360	360	18
601	20240119	093400	1113832	360	360	360	360	30
602	20240119	093300	1103032	361	361	361	361	0
603	20240119	093200	1103032	361	361	361	361	1
604	20240119	093100	1102671	361	361	361	361	0
605	20240119	093000	1102671	361	361	361	361	0
606	20240119	092900	1102671	361	361	361	361	56
607	20240119	092800	1082455	362	362	362	362	0
608	20240119	092700	1082455	362	362	362	362	0
609	20240119	092600	1082455	362	362	362	362	0
610	20240119	092500	1082455	362	362	362	362	0
611	20240119	092400	1082455	362	362	362	362	0
612	20240119	092300	1082455	362	362	362	362	0
613	20240119	092200	1082455	362	362	362	362	0
614	20240119	092100	1082455	362	362	362	362	0
615	20240119	092000	1082455	362	362	362	362	1000
616	20240119	091900	720455	362	362	362	362	0
617	20240119	091800	720455	362	361	362	361	1203
618	20240119	091700	285023	362	362	362	362	1
619	20240119	091600	284661	360	360	360	360	266
620	20240119	091500	188901	360	360	360	360	10
621	20240119	091400	185301	360	360	360	360	0
622	20240119	091300	185301	360	360	360	360	0
623	20240119	091200	185301	360	360	360	360	0
624	20240119	091100	185301	360	360	360	360	55
625	20240119	091000	165501	360	360	360	360	0
626	20240119	090900	165501	360	360	360	360	0
627	20240119	090800	165501	360	359	360	359	210
628	20240119	090700	90109	359	359	359	359	0
629	20240119	090600	90109	359	359	359	359	0
630	20240119	090500	90109	359	359	359	359	0
631	20240119	090400	90109	359	359	359	359	30
632	20240119	090300	79339	359	359	359	359	1
633	20240119	090200	78980	359	359	359	359	0
634	20240119	090100	78980	359	359	359	359	93
635	20240119	090000	45593	359	359	359	359	127