KissMeData/250930/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205300	9291188	757	757	757	757	98
3	20240118	205200	9291188	757	757	757	757	0
4	20240118	205100	9291188	757	757	757	757	0
5	20240118	205000	9291188	757	757	757	757	0
6	20240118	204900	9291188	757	757	757	757	0
7	20240118	204800	9291188	757	757	757	757	0
8	20240118	204700	9291188	757	757	757	757	0
9	20240118	204600	9291188	757	757	757	757	0
10	20240118	204500	9291188	757	757	757	757	0
11	20240118	204400	9291188	757	757	757	757	0
12	20240118	204300	9291188	757	757	757	757	0
13	20240118	204200	9291188	757	757	757	757	0
14	20240118	204100	9291188	757	757	757	757	0
15	20240118	204000	9291188	757	757	757	757	0
16	20240118	203900	9291188	757	757	757	757	0
17	20240118	203800	9291188	757	757	757	757	0
18	20240118	203700	9291188	757	757	757	757	0
19	20240118	203600	9291188	757	757	757	757	0
20	20240118	203500	9291188	757	757	757	757	0
21	20240118	203400	9291188	757	757	757	757	0
22	20240118	203300	9291188	757	757	757	757	0
23	20240118	203200	9291188	757	757	757	757	0
24	20240118	203100	9291188	757	757	757	757	0
25	20240118	203000	9291188	757	757	757	757	0
26	20240118	202900	9291188	757	757	757	757	0
27	20240118	202800	9291188	757	757	757	757	0
28	20240118	202700	9291188	757	757	757	757	0
29	20240118	202600	9291188	757	757	757	757	0
30	20240118	202500	9291188	757	757	757	757	0
31	20240118	202400	9291188	757	757	757	757	0
32	20240118	202300	9291188	757	757	757	757	98
33	20240118	202200	9291188	757	757	757	757	0
34	20240118	202100	9291188	757	757	757	757	0
35	20240118	202000	9291188	757	757	757	757	0
36	20240118	201900	9291188	757	757	757	757	0
37	20240118	201800	9291188	757	757	757	757	0
38	20240118	201700	9291188	757	757	757	757	0
39	20240118	201600	9291188	757	757	757	757	0
40	20240118	201500	9291188	757	757	757	757	0
41	20240118	201400	9291188	757	757	757	757	0
42	20240118	201300	9291188	757	757	757	757	0
43	20240118	201200	9291188	757	757	757	757	0
44	20240118	201100	9291188	757	757	757	757	0
45	20240118	201000	9291188	757	757	757	757	0
46	20240118	200900	9291188	757	757	757	757	0
47	20240118	200800	9291188	757	757	757	757	0
48	20240118	200700	9291188	757	757	757	757	0
49	20240118	200600	9291188	757	757	757	757	0
50	20240118	200500	9291188	757	757	757	757	0
51	20240118	200400	9291188	757	757	757	757	0
52	20240118	200300	9291188	757	757	757	757	0
53	20240118	200200	9291188	757	757	757	757	0
54	20240118	200100	9291188	757	757	757	757	0
55	20240118	200000	9291188	757	757	757	757	0
56	20240118	195900	9291188	757	757	757	757	0
57	20240118	195800	9291188	757	757	757	757	0
58	20240118	195700	9291188	757	757	757	757	0
59	20240118	195600	9291188	757	757	757	757	0
60	20240118	195500	9291188	757	757	757	757	0
61	20240118	195400	9291188	757	757	757	757	0
62	20240118	195300	9291188	757	757	757	757	98
63	20240118	195200	9291188	757	757	757	757	0
64	20240118	195100	9291188	757	757	757	757	0
65	20240118	195000	9291188	757	757	757	757	0
66	20240118	194900	9291188	757	757	757	757	0
67	20240118	194800	9291188	757	757	757	757	0
68	20240118	194700	9291188	757	757	757	757	0
69	20240118	194600	9291188	757	757	757	757	0
70	20240118	194500	9291188	757	757	757	757	0
71	20240118	194400	9291188	757	757	757	757	0
72	20240118	194300	9291188	757	757	757	757	0
73	20240118	194200	9291188	757	757	757	757	0
74	20240118	194100	9291188	757	757	757	757	0
75	20240118	194000	9291188	757	757	757	757	0
76	20240118	193900	9291188	757	757	757	757	0
77	20240118	193800	9291188	757	757	757	757	0
78	20240118	193700	9291188	757	757	757	757	0
79	20240118	193600	9291188	757	757	757	757	0
80	20240118	193500	9291188	757	757	757	757	0
81	20240118	193400	9291188	757	757	757	757	0
82	20240118	193300	9291188	757	757	757	757	0
83	20240118	193200	9291188	757	757	757	757	0
84	20240118	193100	9291188	757	757	757	757	0
85	20240118	193000	9291188	757	757	757	757	0
86	20240118	192900	9291188	757	757	757	757	0
87	20240118	192800	9291188	757	757	757	757	0
88	20240118	192700	9291188	757	757	757	757	0
89	20240118	192600	9291188	757	757	757	757	0
90	20240118	192500	9291188	757	757	757	757	0
91	20240118	192400	9291188	757	757	757	757	0
92	20240118	192300	9291188	757	757	757	757	98
93	20240118	192200	9291188	757	757	757	757	0
94	20240118	192100	9291188	757	757	757	757	0
95	20240118	192000	9291188	757	757	757	757	0
96	20240118	191900	9291188	757	757	757	757	0
97	20240118	191800	9291188	757	757	757	757	0
98	20240118	191700	9291188	757	757	757	757	0
99	20240118	191600	9291188	757	757	757	757	0
100	20240118	191500	9291188	757	757	757	757	0
101	20240118	191400	9291188	757	757	757	757	0
102	20240118	191300	9291188	757	757	757	757	0
103	20240118	191200	9291188	757	757	757	757	0
104	20240118	191100	9291188	757	757	757	757	0
105	20240118	191000	9291188	757	757	757	757	0
106	20240118	190900	9291188	757	757	757	757	0
107	20240118	190800	9291188	757	757	757	757	0
108	20240118	190700	9291188	757	757	757	757	0
109	20240118	190600	9291188	757	757	757	757	0
110	20240118	190500	9291188	757	757	757	757	0
111	20240118	190400	9291188	757	757	757	757	0
112	20240118	190300	9291188	757	757	757	757	0
113	20240118	190200	9291188	757	757	757	757	0
114	20240118	190100	9291188	757	757	757	757	0
115	20240118	190000	9291188	757	757	757	757	0
116	20240118	185900	9291188	757	757	757	757	0
117	20240118	185800	9291188	757	757	757	757	0
118	20240118	185700	9291188	757	757	757	757	0
119	20240118	185600	9291188	757	757	757	757	0
120	20240118	185500	9291188	757	757	757	757	0
121	20240118	185400	9291188	757	757	757	757	0
122	20240118	185300	9291188	757	757	757	757	98
123	20240118	185200	9291188	757	757	757	757	0
124	20240118	185100	9291188	757	757	757	757	0
125	20240118	185000	9291188	757	757	757	757	0
126	20240118	184900	9291188	757	757	757	757	0
127	20240118	184800	9291188	757	757	757	757	0
128	20240118	184700	9291188	757	757	757	757	0
129	20240118	184600	9291188	757	757	757	757	0
130	20240118	184500	9291188	757	757	757	757	0
131	20240118	184400	9291188	757	757	757	757	0
132	20240118	184300	9291188	757	757	757	757	0
133	20240118	184200	9291188	757	757	757	757	0
134	20240118	184100	9291188	757	757	757	757	0
135	20240118	184000	9291188	757	757	757	757	0
136	20240118	183900	9291188	757	757	757	757	0
137	20240118	183800	9291188	757	757	757	757	0
138	20240118	183700	9291188	757	757	757	757	0
139	20240118	183600	9291188	757	757	757	757	0
140	20240118	183500	9291188	757	757	757	757	0
141	20240118	183400	9291188	757	757	757	757	0
142	20240118	183300	9291188	757	757	757	757	0
143	20240118	183200	9291188	757	757	757	757	0
144	20240118	183100	9291188	757	757	757	757	0
145	20240118	183000	9291188	757	757	757	757	0
146	20240118	182900	9291188	757	757	757	757	0
147	20240118	182800	9291188	757	757	757	757	0
148	20240118	182700	9291188	757	757	757	757	0
149	20240118	182600	9291188	757	757	757	757	0
150	20240118	182500	9291188	757	757	757	757	0
151	20240118	182400	9291188	757	757	757	757	0
152	20240118	182300	9291188	757	757	757	757	98
153	20240118	182200	9291188	757	757	757	757	0
154	20240118	182100	9291188	757	757	757	757	0
155	20240118	182000	9291188	757	757	757	757	0
156	20240118	181900	9291188	757	757	757	757	0
157	20240118	181800	9291188	757	757	757	757	0
158	20240118	181700	9291188	757	757	757	757	0
159	20240118	181600	9291188	757	757	757	757	0
160	20240118	181500	9291188	757	757	757	757	0
161	20240118	181400	9291188	757	757	757	757	0
162	20240118	181300	9291188	757	757	757	757	0
163	20240118	181200	9291188	757	757	757	757	0
164	20240118	181100	9291188	757	757	757	757	0
165	20240118	181000	9291188	757	757	757	757	0
166	20240118	180900	9291188	757	757	757	757	0
167	20240118	180800	9291188	757	757	757	757	0
168	20240118	180700	9291188	757	757	757	757	0
169	20240118	180600	9291188	757	757	757	757	0
170	20240118	180500	9291188	757	757	757	757	0
171	20240118	180400	9291188	757	757	757	757	0
172	20240118	180300	9291188	757	757	757	757	0
173	20240118	180200	9291188	757	757	757	757	0
174	20240118	180100	9291188	757	757	757	757	0
175	20240118	180000	9291188	757	757	757	757	0
176	20240118	175900	9291188	757	757	757	757	0
177	20240118	175800	9291188	757	757	757	757	0
178	20240118	175700	9291188	757	757	757	757	0
179	20240118	175600	9291188	757	757	757	757	0
180	20240118	175500	9291188	757	757	757	757	0
181	20240118	175400	9291188	757	757	757	757	0
182	20240118	175300	9291188	757	757	757	757	98
183	20240118	175200	9291188	757	757	757	757	0
184	20240118	175100	9291188	757	757	757	757	0
185	20240118	175000	9291188	757	757	757	757	0
186	20240118	174900	9291188	757	757	757	757	0
187	20240118	174800	9291188	757	757	757	757	0
188	20240118	174700	9291188	757	757	757	757	0
189	20240118	174600	9291188	757	757	757	757	0
190	20240118	174500	9291188	757	757	757	757	0
191	20240118	174400	9291188	757	757	757	757	0
192	20240118	174300	9291188	757	757	757	757	0
193	20240118	174200	9291188	757	757	757	757	0
194	20240118	174100	9291188	757	757	757	757	0
195	20240118	174000	9291188	757	757	757	757	0
196	20240118	173900	9291188	757	757	757	757	0
197	20240118	173800	9291188	757	757	757	757	0
198	20240118	173700	9291188	757	757	757	757	0
199	20240118	173600	9291188	757	757	757	757	0
200	20240118	173500	9291188	757	757	757	757	0
201	20240118	173400	9291188	757	757	757	757	0
202	20240118	173300	9291188	757	757	757	757	0
203	20240118	173200	9291188	757	757	757	757	0
204	20240118	173100	9291188	757	757	757	757	0
205	20240118	173000	9291188	757	757	757	757	0
206	20240118	172900	9291188	757	757	757	757	0
207	20240118	172800	9291188	757	757	757	757	0
208	20240118	172700	9291188	757	757	757	757	0
209	20240118	172600	9291188	757	757	757	757	0
210	20240118	172500	9291188	757	757	757	757	0
211	20240118	172400	9291188	757	757	757	757	0
212	20240118	172300	9291188	757	757	757	757	98
213	20240118	172200	9291188	757	757	757	757	0
214	20240118	172100	9291188	757	757	757	757	0
215	20240118	172000	9291188	757	757	757	757	0
216	20240118	171900	9291188	757	757	757	757	0
217	20240118	171800	9291188	757	757	757	757	0
218	20240118	171700	9291188	757	757	757	757	0
219	20240118	171600	9291188	757	757	757	757	0
220	20240118	171500	9291188	757	757	757	757	0
221	20240118	171400	9291188	757	757	757	757	0
222	20240118	171300	9291188	757	757	757	757	0
223	20240118	171200	9291188	757	757	757	757	0
224	20240118	171100	9291188	757	757	757	757	0
225	20240118	171000	9291188	757	757	757	757	0
226	20240118	170900	9291188	757	757	757	757	0
227	20240118	170800	9291188	757	757	757	757	0
228	20240118	170700	9291188	757	757	757	757	0
229	20240118	170600	9291188	757	757	757	757	0
230	20240118	170500	9291188	757	757	757	757	0
231	20240118	170400	9291188	757	757	757	757	0
232	20240118	170300	9291188	757	757	757	757	0
233	20240118	170200	9291188	757	757	757	757	0
234	20240118	170100	9291188	757	757	757	757	0
235	20240118	170000	9291188	757	757	757	757	0
236	20240118	165900	9291188	757	757	757	757	0
237	20240118	165800	9291188	757	757	757	757	0
238	20240118	165700	9291188	757	757	757	757	0
239	20240118	165600	9291188	757	757	757	757	0
240	20240118	165500	9291188	757	757	757	757	0
241	20240118	165400	9291188	757	757	757	757	0
242	20240118	165300	9291188	757	757	757	757	98
243	20240118	165200	9291188	757	757	757	757	0
244	20240118	165100	9291188	757	757	757	757	0
245	20240118	165000	9291188	757	757	757	757	0
246	20240118	164900	9291188	757	757	757	757	0
247	20240118	164800	9291188	757	757	757	757	0
248	20240118	164700	9291188	757	757	757	757	0
249	20240118	164600	9291188	757	757	757	757	0
250	20240118	164500	9291188	757	757	757	757	0
251	20240118	164400	9291188	757	757	757	757	0
252	20240118	164300	9291188	757	757	757	757	0
253	20240118	164200	9291188	757	757	757	757	0
254	20240118	164100	9291188	757	757	757	757	0
255	20240118	164000	9291188	757	757	757	757	0
256	20240118	163900	9291188	757	757	757	757	0
257	20240118	163800	9291188	757	757	757	757	0
258	20240118	163700	9291188	757	757	757	757	0
259	20240118	163600	9291188	757	757	757	757	0
260	20240118	163500	9291188	757	757	757	757	0
261	20240118	163400	9291188	757	757	757	757	0
262	20240118	163300	9291188	757	757	757	757	0
263	20240118	163200	9291188	757	757	757	757	0
264	20240118	163100	9291188	757	757	757	757	0
265	20240118	163000	9291188	757	757	757	757	0
266	20240118	162900	9291188	757	757	757	757	0
267	20240118	162800	9291188	757	757	757	757	0
268	20240118	162700	9291188	757	757	757	757	0
269	20240118	162600	9291188	757	757	757	757	0
270	20240118	162500	9291188	757	757	757	757	0
271	20240118	162400	9291188	757	757	757	757	0
272	20240118	162300	9291188	757	757	757	757	98
273	20240118	162200	9291188	757	757	757	757	0
274	20240118	162100	9291188	757	757	757	757	0
275	20240118	162000	9291188	757	757	757	757	0
276	20240118	161900	9291188	757	757	757	757	0
277	20240118	161800	9291188	757	757	757	757	0
278	20240118	161700	9291188	757	757	757	757	0
279	20240118	161600	9291188	757	757	757	757	0
280	20240118	161500	9291188	757	757	757	757	0
281	20240118	161400	9291188	757	757	757	757	0
282	20240118	161300	9291188	757	757	757	757	0
283	20240118	161200	9291188	757	757	757	757	0
284	20240118	161100	9291188	757	757	757	757	0
285	20240118	161000	9291188	757	757	757	757	0
286	20240118	160900	9291188	757	757	757	757	0
287	20240118	160800	9291188	757	757	757	757	0
288	20240118	160700	9291188	757	757	757	757	0
289	20240118	160600	9291188	757	757	757	757	0
290	20240118	160500	9291188	757	757	757	757	0
291	20240118	160400	9291188	757	757	757	757	0
292	20240118	160300	9291188	757	757	757	757	0
293	20240118	160200	9291188	757	757	757	757	0
294	20240118	160100	9291188	757	757	757	757	0
295	20240118	160000	9291188	757	757	757	757	0
296	20240118	155900	9291188	757	757	757	757	0
297	20240118	155800	9291188	757	757	757	757	0
298	20240118	155700	9291188	757	757	757	757	0
299	20240118	155600	9291188	757	757	757	757	0
300	20240118	155500	9291188	757	757	757	757	0
301	20240118	155400	9291188	757	757	757	757	0
302	20240118	155300	9291188	757	757	757	757	98
303	20240118	155200	9291188	757	757	757	757	0
304	20240118	155100	9291188	757	757	757	757	0
305	20240118	155000	9291188	757	757	757	757	0
306	20240118	154900	9291188	757	757	757	757	0
307	20240118	154800	9291188	757	757	757	757	0
308	20240118	154700	9291188	757	757	757	757	0
309	20240118	154600	9291188	757	757	757	757	0
310	20240118	154500	9291188	757	757	757	757	0
311	20240118	154400	9291188	757	757	757	757	0
312	20240118	154300	9291188	757	757	757	757	0
313	20240118	154200	9291188	757	757	757	757	0
314	20240118	154100	9291188	757	757	757	757	0
315	20240118	154000	9291188	757	757	757	757	0
316	20240118	153900	9291188	757	757	757	757	0
317	20240118	153800	9291188	757	757	757	757	0
318	20240118	153700	9291188	757	757	757	757	0
319	20240118	153600	9291188	757	757	757	757	0
320	20240118	153500	9291188	757	757	757	757	0
321	20240118	153400	9291188	757	757	757	757	0
322	20240118	153300	9291188	757	757	757	757	0
323	20240118	153200	9291188	757	757	757	757	0
324	20240118	153100	9291188	757	757	757	757	0
325	20240118	153000	9291188	757	757	757	757	98
326	20240118	152900	9217002	758	758	758	758	0
327	20240118	152800	9217002	758	758	758	758	0
328	20240118	152700	9217002	758	758	758	758	0
329	20240118	152600	9217002	758	758	758	758	0
330	20240118	152500	9217002	758	758	758	758	0
331	20240118	152400	9217002	758	758	758	758	0
332	20240118	152300	9217002	758	758	758	758	0
333	20240118	152200	9217002	758	758	758	758	0
334	20240118	152100	9217002	758	758	758	758	0
335	20240118	152000	9217002	758	758	758	758	0
336	20240118	151900	9217002	758	758	758	758	0
337	20240118	151800	9217002	758	758	758	758	0
338	20240118	151700	9217002	758	758	758	758	0
339	20240118	151600	9217002	758	758	758	758	0
340	20240118	151500	9217002	758	757	758	757	290
341	20240118	151400	8997301	757	757	757	757	0
342	20240118	151300	8997301	757	757	757	757	1
343	20240118	151200	8996544	757	757	757	757	0
344	20240118	151100	8996544	757	757	757	757	0
345	20240118	151000	8996544	757	757	757	757	0
346	20240118	150900	8996544	757	757	757	757	0
347	20240118	150800	8996544	757	757	757	757	0
348	20240118	150700	8996544	757	757	757	757	97
349	20240118	150600	8923115	757	757	757	757	0
350	20240118	150500	8923115	757	757	757	757	0
351	20240118	150400	8923115	757	757	757	757	0
352	20240118	150300	8923115	757	757	757	757	0
353	20240118	150200	8923115	757	757	757	757	0
354	20240118	150100	8923115	757	757	757	757	0
355	20240118	150000	8923115	757	757	757	757	0
356	20240118	145900	8923115	757	757	757	757	0
357	20240118	145800	8923115	757	757	757	757	0
358	20240118	145700	8923115	757	757	757	757	0
359	20240118	145600	8923115	757	757	757	757	1
360	20240118	145500	8922358	757	757	757	757	0
361	20240118	145400	8922358	757	757	757	757	1
362	20240118	145300	8921601	756	756	756	756	0
363	20240118	145200	8921601	756	756	756	756	0
364	20240118	145100	8921601	756	756	756	756	0
365	20240118	145000	8921601	756	756	756	756	0
366	20240118	144900	8921601	756	756	756	756	0
367	20240118	144800	8921601	756	756	756	756	0
368	20240118	144700	8921601	756	756	756	756	0
369	20240118	144600	8921601	756	756	756	756	0
370	20240118	144500	8921601	756	756	756	756	0
371	20240118	144400	8921601	756	756	756	756	0
372	20240118	144300	8921601	756	756	756	756	0
373	20240118	144200	8921601	756	756	756	756	0
374	20240118	144100	8921601	756	756	756	756	0
375	20240118	144000	8921601	756	756	756	756	0
376	20240118	143900	8921601	756	756	756	756	0
377	20240118	143800	8921601	756	756	756	756	0
378	20240118	143700	8921601	756	756	756	756	0
379	20240118	143600	8921601	756	756	756	756	1
380	20240118	143500	8920845	757	757	757	757	0
381	20240118	143400	8920845	757	757	757	757	0
382	20240118	143300	8920845	757	757	757	757	0
383	20240118	143200	8920845	757	757	757	757	0
384	20240118	143100	8920845	757	757	757	757	0
385	20240118	143000	8920845	757	757	757	757	0
386	20240118	142900	8920845	757	757	757	757	0
387	20240118	142800	8920845	757	757	757	757	0
388	20240118	142700	8920845	757	757	757	757	0
389	20240118	142600	8920845	757	757	757	757	10
390	20240118	142500	8913275	757	757	757	757	0
391	20240118	142400	8913275	757	757	757	757	1
392	20240118	142300	8912518	757	757	757	757	2
393	20240118	142200	8911004	758	758	758	758	0
394	20240118	142100	8911004	758	758	758	758	0
395	20240118	142000	8911004	758	758	758	758	0
396	20240118	141900	8911004	758	758	758	758	0
397	20240118	141800	8911004	758	758	758	758	0
398	20240118	141700	8911004	758	758	758	758	0
399	20240118	141600	8911004	758	758	758	758	0
400	20240118	141500	8911004	758	758	758	758	0
401	20240118	141400	8911004	758	758	758	758	0
402	20240118	141300	8911004	758	758	758	758	0
403	20240118	141200	8911004	758	758	758	758	0
404	20240118	141100	8911004	758	758	758	758	0
405	20240118	141000	8911004	758	758	758	758	0
406	20240118	140900	8911004	758	758	758	758	0
407	20240118	140800	8911004	758	758	758	758	0
408	20240118	140700	8911004	758	758	758	758	0
409	20240118	140600	8911004	758	758	758	758	0
410	20240118	140500	8911004	758	758	758	758	0
411	20240118	140400	8911004	758	758	758	758	0
412	20240118	140300	8911004	758	758	758	758	0
413	20240118	140200	8911004	758	757	758	757	500
414	20240118	140100	8532379	757	757	757	757	50
415	20240118	140000	8494529	755	755	755	755	0
416	20240118	135900	8494529	755	755	755	755	0
417	20240118	135800	8494529	755	755	755	755	0
418	20240118	135700	8494529	755	755	755	755	0
419	20240118	135600	8494529	755	755	755	755	0
420	20240118	135500	8494529	755	755	755	755	0
421	20240118	135400	8494529	755	755	755	755	0
422	20240118	135300	8494529	755	755	755	755	0
423	20240118	135200	8494529	755	755	755	755	0
424	20240118	135100	8494529	755	755	755	755	0
425	20240118	135000	8494529	755	755	755	755	0
426	20240118	134900	8494529	755	755	755	755	0
427	20240118	134800	8494529	755	755	755	755	0
428	20240118	134700	8494529	755	755	755	755	0
429	20240118	134600	8494529	755	755	755	755	0
430	20240118	134500	8494529	755	755	755	755	0
431	20240118	134400	8494529	755	755	755	755	0
432	20240118	134300	8494529	755	755	755	755	0
433	20240118	134200	8494529	755	755	755	755	0
434	20240118	134100	8494529	755	755	755	755	0
435	20240118	134000	8494529	755	755	755	755	0
436	20240118	133900	8494529	755	755	755	755	0
437	20240118	133800	8494529	755	755	755	755	0
438	20240118	133700	8494529	755	755	755	755	2
439	20240118	133600	8493019	750	750	750	750	0
440	20240118	133500	8493019	750	750	750	750	0
441	20240118	133400	8493019	750	750	750	750	0
442	20240118	133300	8493019	750	750	750	750	0
443	20240118	133200	8493019	750	750	750	750	0
444	20240118	133100	8493019	750	750	750	750	0
445	20240118	133000	8493019	750	750	750	750	0
446	20240118	132900	8493019	750	750	750	750	0
447	20240118	132800	8493019	750	750	750	750	0
448	20240118	132700	8493019	750	750	750	750	0
449	20240118	132600	8493019	750	750	750	750	0
450	20240118	132500	8493019	750	750	750	750	0
451	20240118	132400	8493019	750	750	750	750	0
452	20240118	132300	8493019	750	750	750	750	0
453	20240118	132200	8493019	750	750	750	750	0
454	20240118	132100	8493019	750	750	750	750	0
455	20240118	132000	8493019	750	750	750	750	0
456	20240118	131900	8493019	750	750	750	750	0
457	20240118	131800	8493019	750	750	750	750	0
458	20240118	131700	8493019	750	750	750	750	0
459	20240118	131600	8493019	750	750	750	750	0
460	20240118	131500	8493019	750	750	750	750	0
461	20240118	131400	8493019	750	750	750	750	0
462	20240118	131300	8493019	750	750	750	750	1340
463	20240118	131200	7488019	750	750	750	750	0
464	20240118	131100	7488019	750	750	750	750	0
465	20240118	131000	7488019	750	750	750	750	0
466	20240118	130900	7488019	750	750	750	750	0
467	20240118	130800	7488019	750	750	750	750	0
468	20240118	130700	7488019	750	750	750	750	0
469	20240118	130600	7488019	750	750	750	750	0
470	20240118	130500	7488019	750	750	750	750	1
471	20240118	130400	7487269	750	750	750	750	0
472	20240118	130300	7487269	750	750	750	750	0
473	20240118	130200	7487269	750	750	750	750	0
474	20240118	130100	7487269	750	750	750	750	0
475	20240118	130000	7487269	750	750	750	750	0
476	20240118	125900	7487269	750	750	750	750	0
477	20240118	125800	7487269	750	750	750	750	0
478	20240118	125700	7487269	750	750	750	750	0
479	20240118	125600	7487269	750	750	750	750	0
480	20240118	125500	7487269	750	750	750	750	0
481	20240118	125400	7487269	750	750	750	750	0
482	20240118	125300	7487269	750	750	750	750	0
483	20240118	125200	7487269	750	750	750	750	0
484	20240118	125100	7487269	750	750	750	750	0
485	20240118	125000	7487269	750	750	750	750	0
486	20240118	124900	7487269	750	750	750	750	0
487	20240118	124800	7487269	750	750	750	750	32
488	20240118	124700	7463269	750	750	750	750	0
489	20240118	124600	7463269	750	750	750	750	0
490	20240118	124500	7463269	750	750	750	750	1
491	20240118	124400	7462519	750	750	750	750	0
492	20240118	124300	7462519	750	750	750	750	0
493	20240118	124200	7462519	750	750	750	750	0
494	20240118	124100	7462519	750	750	750	750	0
495	20240118	124000	7462519	750	750	750	750	1
496	20240118	123900	7461769	748	748	748	748	0
497	20240118	123800	7461769	748	748	748	748	0
498	20240118	123700	7461769	748	748	748	748	0
499	20240118	123600	7461769	748	748	748	748	0
500	20240118	123500	7461769	748	748	748	748	0
501	20240118	123400	7461769	748	748	748	748	0
502	20240118	123300	7461769	748	748	748	748	0
503	20240118	123200	7461769	748	748	748	748	0
504	20240118	123100	7461769	748	748	748	748	0
505	20240118	123000	7461769	748	748	748	748	0
506	20240118	122900	7461769	748	748	748	748	0
507	20240118	122800	7461769	748	748	748	748	0
508	20240118	122700	7461769	748	748	748	748	0
509	20240118	122600	7461769	748	748	748	748	0
510	20240118	122500	7461769	748	748	748	748	0
511	20240118	122400	7461769	748	748	748	748	0
512	20240118	122300	7461769	748	748	748	748	0
513	20240118	122200	7461769	748	748	748	748	0
514	20240118	122100	7461769	748	748	748	748	0
515	20240118	122000	7461769	748	748	748	748	0
516	20240118	121900	7461769	748	748	748	748	0
517	20240118	121800	7461769	748	748	748	748	0
518	20240118	121700	7461769	748	748	748	748	0
519	20240118	121600	7461769	748	748	748	748	0
520	20240118	121500	7461769	748	748	748	748	0
521	20240118	121400	7461769	748	748	748	748	0
522	20240118	121300	7461769	748	748	748	748	0
523	20240118	121200	7461769	748	748	748	748	0
524	20240118	121100	7461769	748	748	748	748	248
525	20240118	121000	7276265	744	744	744	744	0
526	20240118	120900	7276265	744	744	744	744	0
527	20240118	120800	7276265	744	744	744	744	0
528	20240118	120700	7276265	744	744	744	744	0
529	20240118	120600	7276265	744	744	744	744	0
530	20240118	120500	7276265	744	744	744	744	0
531	20240118	120400	7276265	744	744	744	744	0
532	20240118	120300	7276265	744	744	744	744	0
533	20240118	120200	7276265	744	744	744	744	0
534	20240118	120100	7276265	744	744	744	744	0
535	20240118	120000	7276265	744	744	744	744	0
536	20240118	115900	7276265	744	744	744	744	0
537	20240118	115800	7276265	744	744	744	744	0
538	20240118	115700	7276265	744	744	744	744	0
539	20240118	115600	7276265	744	744	744	744	0
540	20240118	115500	7276265	744	744	744	744	0
541	20240118	115400	7276265	744	744	744	744	0
542	20240118	115300	7276265	744	744	744	744	0
543	20240118	115200	7276265	744	744	744	744	1
544	20240118	115100	7275521	744	744	744	744	9
545	20240118	115000	7268825	744	744	744	744	0
546	20240118	114900	7268825	744	744	744	744	1
547	20240118	114800	7268081	748	748	748	748	0
548	20240118	114700	7268081	748	748	748	748	0
549	20240118	114600	7268081	748	748	748	748	0
550	20240118	114500	7268081	748	748	748	748	0
551	20240118	114400	7268081	748	748	748	748	0
552	20240118	114300	7268081	748	748	748	748	0
553	20240118	114200	7268081	748	748	748	748	0
554	20240118	114100	7268081	748	748	748	748	0
555	20240118	114000	7268081	748	748	748	748	0
556	20240118	113900	7268081	748	748	748	748	0
557	20240118	113800	7268081	748	748	748	748	0
558	20240118	113700	7268081	748	748	748	748	1
559	20240118	113600	7267333	743	743	743	743	0
560	20240118	113500	7267333	743	743	743	743	0
561	20240118	113400	7267333	743	743	743	743	0
562	20240118	113300	7267333	743	743	743	743	0
563	20240118	113200	7267333	743	743	743	743	0
564	20240118	113100	7267333	743	743	743	743	0
565	20240118	113000	7267333	743	743	743	743	0
566	20240118	112900	7267333	743	743	743	743	0
567	20240118	112800	7267333	743	743	743	743	0
568	20240118	112700	7267333	743	743	743	743	0
569	20240118	112600	7267333	743	743	743	743	0
570	20240118	112500	7267333	743	743	743	743	0
571	20240118	112400	7267333	743	743	743	743	0
572	20240118	112300	7267333	743	743	743	743	0
573	20240118	112200	7267333	743	743	743	743	0
574	20240118	112100	7267333	743	743	743	743	0
575	20240118	112000	7267333	743	743	743	743	0
576	20240118	111900	7267333	743	743	743	743	0
577	20240118	111800	7267333	743	743	743	743	49
578	20240118	111700	7230926	743	743	743	743	1
579	20240118	111600	7230183	743	743	743	743	102
580	20240118	111500	7154397	743	743	743	743	3
581	20240118	111400	7152168	743	743	743	743	95
582	20240118	111300	7081583	743	743	743	743	0
583	20240118	111200	7081583	743	743	743	743	0
584	20240118	111100	7081583	743	743	743	743	0
585	20240118	111000	7081583	743	743	743	743	0
586	20240118	110900	7081583	743	744	744	743	279
587	20240118	110800	6874265	748	748	748	748	0
588	20240118	110700	6874265	748	748	748	748	0
589	20240118	110600	6874265	748	748	748	748	0
590	20240118	110500	6874265	748	748	748	748	0
591	20240118	110400	6874265	748	747	748	747	200
592	20240118	110300	6724832	747	747	747	747	0
593	20240118	110200	6724832	747	747	747	747	0
594	20240118	110100	6724832	747	747	747	747	16
595	20240118	110000	6712880	747	747	747	747	0
596	20240118	105900	6712880	747	747	747	747	1
597	20240118	105800	6712133	747	747	747	747	2
598	20240118	105700	6710639	747	747	747	747	0
599	20240118	105600	6710639	747	747	747	747	0
600	20240118	105500	6710639	747	747	747	747	0
601	20240118	105400	6710639	747	747	747	747	10
602	20240118	105300	6703169	747	747	747	747	0
603	20240118	105200	6703169	747	747	747	747	0
604	20240118	105100	6703169	747	747	747	747	0
605	20240118	105000	6703169	747	747	747	747	0
606	20240118	104900	6703169	747	747	747	747	0
607	20240118	104800	6703169	747	747	747	747	50
608	20240118	104700	6665819	747	747	747	747	0
609	20240118	104600	6665819	747	747	747	747	133
610	20240118	104500	6566468	747	747	747	747	1050
611	20240118	104400	5782118	747	747	747	747	0
612	20240118	104300	5782118	747	747	747	747	0
613	20240118	104200	5782118	747	747	747	747	10
614	20240118	104100	5774648	747	747	747	747	0
615	20240118	104000	5774648	747	747	747	747	0
616	20240118	103900	5774648	747	747	747	747	0
617	20240118	103800	5774648	747	747	747	747	0
618	20240118	103700	5774648	747	747	747	747	0
619	20240118	103600	5774648	747	747	747	747	0
620	20240118	103500	5774648	747	747	747	747	0
621	20240118	103400	5774648	747	747	747	747	20
622	20240118	103300	5759708	747	747	747	747	0
623	20240118	103200	5759708	747	747	747	747	0
624	20240118	103100	5759708	747	747	747	747	0
625	20240118	103000	5759708	747	747	747	747	0
626	20240118	102900	5759708	747	747	747	747	0
627	20240118	102800	5759708	747	747	747	747	0
628	20240118	102700	5759708	747	747	747	747	0
629	20240118	102600	5759708	747	747	747	747	0
630	20240118	102500	5759708	747	747	747	747	0
631	20240118	102400	5759708	747	747	747	747	0
632	20240118	102300	5759708	747	747	747	747	0
633	20240118	102200	5759708	747	747	747	747	0
634	20240118	102100	5759708	747	747	747	747	0
635	20240118	102000	5759708	747	747	747	747	0
636	20240118	101900	5759708	747	747	747	747	0
637	20240118	101800	5759708	747	747	747	747	0
638	20240118	101700	5759708	747	747	747	747	0
639	20240118	101600	5759708	747	747	747	747	0
640	20240118	101500	5759708	747	747	747	747	0
641	20240118	101400	5759708	747	747	747	747	0
642	20240118	101300	5759708	747	746	747	739	1927
643	20240118	101200	4331172	747	747	747	747	0
644	20240118	101100	4331172	747	747	747	747	0
645	20240118	101000	4331172	747	747	747	747	0
646	20240118	100900	4331172	747	747	747	747	0
647	20240118	100800	4331172	747	747	747	747	26
648	20240118	100700	4311750	747	747	747	747	0
649	20240118	100600	4311750	747	747	747	747	0
650	20240118	100500	4311750	747	747	747	747	0
651	20240118	100400	4311750	747	747	747	747	0
652	20240118	100300	4311750	747	747	747	747	0
653	20240118	100200	4311750	747	747	747	747	500
654	20240118	100100	3938250	748	748	748	748	0
655	20240118	100000	3938250	748	748	748	748	200
656	20240118	095900	3788650	748	748	748	748	0
657	20240118	095800	3788650	748	748	748	748	1
658	20240118	095700	3787902	748	748	748	748	0
659	20240118	095600	3787902	748	748	748	748	0
660	20240118	095500	3787902	748	748	748	748	31
661	20240118	095400	3764714	750	750	750	750	300
662	20240118	095300	3539714	750	750	750	750	620
663	20240118	095200	3074714	750	750	750	750	1500
664	20240118	095100	1949714	750	750	750	750	3
665	20240118	095000	1947464	750	750	750	750	0
666	20240118	094900	1947464	750	750	750	750	0
667	20240118	094800	1947464	750	750	750	750	1
668	20240118	094700	1946714	750	750	750	750	10
669	20240118	094600	1939214	750	750	750	750	0
670	20240118	094500	1939214	750	750	750	750	0
671	20240118	094400	1939214	750	750	750	750	0
672	20240118	094300	1939214	750	750	750	750	0
673	20240118	094200	1939214	750	750	750	750	0
674	20240118	094100	1939214	750	750	750	750	0
675	20240118	094000	1939214	750	750	750	750	4
676	20240118	093900	1936214	750	750	750	750	8
677	20240118	093800	1930214	750	750	750	750	80
678	20240118	093700	1870214	750	750	750	750	18
679	20240118	093600	1856714	750	750	750	750	0
680	20240118	093500	1856714	750	750	750	750	0
681	20240118	093400	1856714	750	750	750	750	0
682	20240118	093300	1856714	750	750	750	750	0
683	20240118	093200	1856714	750	750	750	750	0
684	20240118	093100	1856714	750	750	750	750	0
685	20240118	093000	1856714	750	750	750	750	0
686	20240118	092900	1856714	750	750	750	750	20
687	20240118	092800	1841714	750	750	750	750	0
688	20240118	092700	1841714	750	750	750	750	100
689	20240118	092600	1766714	750	750	750	750	0
690	20240118	092500	1766714	750	750	750	750	0
691	20240118	092400	1766714	750	750	750	750	0
692	20240118	092300	1766714	750	750	750	750	0
693	20240118	092200	1766714	750	750	750	750	0
694	20240118	092100	1766714	750	750	750	750	0
695	20240118	092000	1766714	750	750	750	750	0
696	20240118	091900	1766714	750	750	750	750	10
697	20240118	091800	1759214	750	750	750	750	0
698	20240118	091700	1759214	750	750	750	750	1
699	20240118	091600	1758464	750	750	750	750	4
700	20240118	091500	1755464	750	750	750	750	0
701	20240118	091400	1755464	750	750	750	750	0
702	20240118	091300	1755464	750	750	750	750	0
703	20240118	091200	1755464	750	750	750	750	0
704	20240118	091100	1755464	750	750	750	750	0
705	20240118	091000	1755464	750	750	750	750	0
706	20240118	090900	1755464	750	750	750	750	0
707	20240118	090800	1755464	750	750	750	750	0
708	20240118	090700	1755464	750	750	750	750	28
709	20240118	090600	1734464	748	748	748	748	0
710	20240118	090500	1734464	748	748	748	748	2
711	20240118	090400	1732968	748	748	748	748	1
712	20240118	090300	1732220	750	750	750	750	0
713	20240118	090200	1732220	750	750	750	750	0
714	20240118	090100	1732220	750	749	750	749	136
715	20240118	090000	1630263	758	739	758	739	2189