KissMeData/033830/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	191700	175079556	952	952	952	952	655
3	20240117	191600	175079556	952	952	952	952	0
4	20240117	191500	175079556	952	952	952	952	0
5	20240117	191400	175079556	952	952	952	952	0
6	20240117	191300	175079556	952	952	952	952	0
7	20240117	191200	175079556	952	952	952	952	0
8	20240117	191100	175079556	952	952	952	952	0
9	20240117	191000	175079556	952	952	952	952	0
10	20240117	190900	175079556	952	952	952	952	0
11	20240117	190800	175079556	952	952	952	952	0
12	20240117	190700	175079556	952	952	952	952	0
13	20240117	190600	175079556	952	952	952	952	0
14	20240117	190500	175079556	952	952	952	952	0
15	20240117	190400	175079556	952	952	952	952	0
16	20240117	190300	175079556	952	952	952	952	0
17	20240117	190200	175079556	952	952	952	952	0
18	20240117	190100	175079556	952	952	952	952	0
19	20240117	190000	175079556	952	952	952	952	0
20	20240117	185900	175079556	952	952	952	952	0
21	20240117	185800	175079556	952	952	952	952	0
22	20240117	185700	175079556	952	952	952	952	0
23	20240117	185600	175079556	952	952	952	952	0
24	20240117	185500	175079556	952	952	952	952	0
25	20240117	185400	175079556	952	952	952	952	0
26	20240117	185300	175079556	952	952	952	952	0
27	20240117	185200	175079556	952	952	952	952	0
28	20240117	185100	175079556	952	952	952	952	0
29	20240117	185000	175079556	952	952	952	952	0
30	20240117	184900	175079556	952	952	952	952	0
31	20240117	184800	175079556	952	952	952	952	0
32	20240117	184700	175079556	952	952	952	952	655
33	20240117	184600	175079556	952	952	952	952	0
34	20240117	184500	175079556	952	952	952	952	0
35	20240117	184400	175079556	952	952	952	952	0
36	20240117	184300	175079556	952	952	952	952	0
37	20240117	184200	175079556	952	952	952	952	0
38	20240117	184100	175079556	952	952	952	952	0
39	20240117	184000	175079556	952	952	952	952	0
40	20240117	183900	175079556	952	952	952	952	0
41	20240117	183800	175079556	952	952	952	952	0
42	20240117	183700	175079556	952	952	952	952	0
43	20240117	183600	175079556	952	952	952	952	0
44	20240117	183500	175079556	952	952	952	952	0
45	20240117	183400	175079556	952	952	952	952	0
46	20240117	183300	175079556	952	952	952	952	0
47	20240117	183200	175079556	952	952	952	952	0
48	20240117	183100	175079556	952	952	952	952	0
49	20240117	183000	175079556	952	952	952	952	0
50	20240117	182900	175079556	952	952	952	952	0
51	20240117	182800	175079556	952	952	952	952	0
52	20240117	182700	175079556	952	952	952	952	0
53	20240117	182600	175079556	952	952	952	952	0
54	20240117	182500	175079556	952	952	952	952	0
55	20240117	182400	175079556	952	952	952	952	0
56	20240117	182300	175079556	952	952	952	952	0
57	20240117	182200	175079556	952	952	952	952	0
58	20240117	182100	175079556	952	952	952	952	0
59	20240117	182000	175079556	952	952	952	952	0
60	20240117	181900	175079556	952	952	952	952	0
61	20240117	181800	175079556	952	952	952	952	0
62	20240117	181700	175079556	952	952	952	952	655
63	20240117	181600	175079556	952	952	952	952	0
64	20240117	181500	175079556	952	952	952	952	0
65	20240117	181400	175079556	952	952	952	952	0
66	20240117	181300	175079556	952	952	952	952	0
67	20240117	181200	175079556	952	952	952	952	0
68	20240117	181100	175079556	952	952	952	952	0
69	20240117	181000	175079556	952	952	952	952	0
70	20240117	180900	175079556	952	952	952	952	0
71	20240117	180800	175079556	952	952	952	952	0
72	20240117	180700	175079556	952	952	952	952	0
73	20240117	180600	175079556	952	952	952	952	0
74	20240117	180500	175079556	952	952	952	952	0
75	20240117	180400	175079556	952	952	952	952	0
76	20240117	180300	175079556	952	952	952	952	0
77	20240117	180200	175079556	952	952	952	952	0
78	20240117	180100	175079556	952	952	952	952	0
79	20240117	180000	175079556	952	952	952	952	0
80	20240117	175900	175079556	952	952	952	952	0
81	20240117	175800	175079556	952	952	952	952	0
82	20240117	175700	175079556	952	952	952	952	0
83	20240117	175600	175079556	952	952	952	952	0
84	20240117	175500	175079556	952	952	952	952	0
85	20240117	175400	175079556	952	952	952	952	0
86	20240117	175300	175079556	952	952	952	952	0
87	20240117	175200	175079556	952	952	952	952	0
88	20240117	175100	175079556	952	952	952	952	0
89	20240117	175000	175079556	952	952	952	952	0
90	20240117	174900	175079556	952	952	952	952	0
91	20240117	174800	175079556	952	952	952	952	0
92	20240117	174700	175079556	952	952	952	952	655
93	20240117	174600	175079556	952	952	952	952	0
94	20240117	174500	175079556	952	952	952	952	0
95	20240117	174400	175079556	952	952	952	952	0
96	20240117	174300	175079556	952	952	952	952	0
97	20240117	174200	175079556	952	952	952	952	0
98	20240117	174100	175079556	952	952	952	952	0
99	20240117	174000	175079556	952	952	952	952	0
100	20240117	173900	175079556	952	952	952	952	0
101	20240117	173800	175079556	952	952	952	952	0
102	20240117	173700	175079556	952	952	952	952	0
103	20240117	173600	175079556	952	952	952	952	0
104	20240117	173500	175079556	952	952	952	952	0
105	20240117	173400	175079556	952	952	952	952	0
106	20240117	173300	175079556	952	952	952	952	0
107	20240117	173200	175079556	952	952	952	952	0
108	20240117	173100	175079556	952	952	952	952	0
109	20240117	173000	175079556	952	952	952	952	0
110	20240117	172900	175079556	952	952	952	952	0
111	20240117	172800	175079556	952	952	952	952	0
112	20240117	172700	175079556	952	952	952	952	0
113	20240117	172600	175079556	952	952	952	952	0
114	20240117	172500	175079556	952	952	952	952	0
115	20240117	172400	175079556	952	952	952	952	0
116	20240117	172300	175079556	952	952	952	952	0
117	20240117	172200	175079556	952	952	952	952	0
118	20240117	172100	175079556	952	952	952	952	0
119	20240117	172000	175079556	952	952	952	952	0
120	20240117	171900	175079556	952	952	952	952	0
121	20240117	171800	175079556	952	952	952	952	0
122	20240117	171700	175079556	952	952	952	952	655
123	20240117	171600	175079556	952	952	952	952	0
124	20240117	171500	175079556	952	952	952	952	0
125	20240117	171400	175079556	952	952	952	952	0
126	20240117	171300	175079556	952	952	952	952	0
127	20240117	171200	175079556	952	952	952	952	0
128	20240117	171100	175079556	952	952	952	952	0
129	20240117	171000	175079556	952	952	952	952	0
130	20240117	170900	175079556	952	952	952	952	0
131	20240117	170800	175079556	952	952	952	952	0
132	20240117	170700	175079556	952	952	952	952	0
133	20240117	170600	175079556	952	952	952	952	0
134	20240117	170500	175079556	952	952	952	952	0
135	20240117	170400	175079556	952	952	952	952	0
136	20240117	170300	175079556	952	952	952	952	0
137	20240117	170200	175079556	952	952	952	952	0
138	20240117	170100	175079556	952	952	952	952	0
139	20240117	170000	175079556	952	952	952	952	0
140	20240117	165900	175079556	952	952	952	952	0
141	20240117	165800	175079556	952	952	952	952	0
142	20240117	165700	175079556	952	952	952	952	0
143	20240117	165600	175079556	952	952	952	952	0
144	20240117	165500	175079556	952	952	952	952	0
145	20240117	165400	175079556	952	952	952	952	0
146	20240117	165300	175079556	952	952	952	952	0
147	20240117	165200	175079556	952	952	952	952	0
148	20240117	165100	175079556	952	952	952	952	0
149	20240117	165000	175079556	952	952	952	952	0
150	20240117	164900	175079556	952	952	952	952	0
151	20240117	164800	175079556	952	952	952	952	0
152	20240117	164700	175079556	952	952	952	952	655
153	20240117	164600	175079556	952	952	952	952	0
154	20240117	164500	175079556	952	952	952	952	0
155	20240117	164400	175079556	952	952	952	952	0
156	20240117	164300	175079556	952	952	952	952	0
157	20240117	164200	175079556	952	952	952	952	0
158	20240117	164100	175079556	952	952	952	952	0
159	20240117	164000	175079556	952	952	952	952	0
160	20240117	163900	175079556	952	952	952	952	0
161	20240117	163800	175079556	952	952	952	952	0
162	20240117	163700	175079556	952	952	952	952	0
163	20240117	163600	175079556	952	952	952	952	0
164	20240117	163500	175079556	952	952	952	952	0
165	20240117	163400	175079556	952	952	952	952	0
166	20240117	163300	175079556	952	952	952	952	0
167	20240117	163200	175079556	952	952	952	952	0
168	20240117	163100	175079556	952	952	952	952	0
169	20240117	163000	175079556	952	952	952	952	0
170	20240117	162900	175079556	952	952	952	952	0
171	20240117	162800	175079556	952	952	952	952	0
172	20240117	162700	175079556	952	952	952	952	0
173	20240117	162600	175079556	952	952	952	952	0
174	20240117	162500	175079556	952	952	952	952	0
175	20240117	162400	175079556	952	952	952	952	0
176	20240117	162300	175079556	952	952	952	952	0
177	20240117	162200	175079556	952	952	952	952	0
178	20240117	162100	175079556	952	952	952	952	0
179	20240117	162000	175079556	952	952	952	952	0
180	20240117	161900	175079556	952	952	952	952	0
181	20240117	161800	175079556	952	952	952	952	0
182	20240117	161700	175079556	952	952	952	952	655
183	20240117	161600	175079556	952	952	952	952	0
184	20240117	161500	175079556	952	952	952	952	0
185	20240117	161400	175079556	952	952	952	952	0
186	20240117	161300	175079556	952	952	952	952	0
187	20240117	161200	175079556	952	952	952	952	0
188	20240117	161100	175079556	952	952	952	952	0
189	20240117	161000	175079556	952	952	952	952	0
190	20240117	160900	175079556	952	952	952	952	0
191	20240117	160800	175079556	952	952	952	952	0
192	20240117	160700	175079556	952	952	952	952	0
193	20240117	160600	175079556	952	952	952	952	0
194	20240117	160500	175079556	952	952	952	952	0
195	20240117	160400	175079556	952	952	952	952	0
196	20240117	160300	175079556	952	952	952	952	0
197	20240117	160200	175079556	952	952	952	952	0
198	20240117	160100	175079556	952	952	952	952	0
199	20240117	160000	175079556	952	952	952	952	0
200	20240117	155900	175079556	952	952	952	952	0
201	20240117	155800	175079556	952	952	952	952	0
202	20240117	155700	175079556	952	952	952	952	0
203	20240117	155600	175079556	952	952	952	952	0
204	20240117	155500	175079556	952	952	952	952	0
205	20240117	155400	175079556	952	952	952	952	0
206	20240117	155300	175079556	952	952	952	952	0
207	20240117	155200	175079556	952	952	952	952	0
208	20240117	155100	175079556	952	952	952	952	0
209	20240117	155000	175079556	952	952	952	952	0
210	20240117	154900	175079556	952	952	952	952	0
211	20240117	154800	175079556	952	952	952	952	0
212	20240117	154700	175079556	952	952	952	952	655
213	20240117	154600	175079556	952	952	952	952	0
214	20240117	154500	175079556	952	952	952	952	0
215	20240117	154400	175079556	952	952	952	952	0
216	20240117	154300	175079556	952	952	952	952	0
217	20240117	154200	175079556	952	952	952	952	0
218	20240117	154100	175079556	952	952	952	952	0
219	20240117	154000	175079556	952	952	952	952	0
220	20240117	153900	175079556	952	952	952	952	0
221	20240117	153800	175079556	952	952	952	952	0
222	20240117	153700	175079556	952	952	952	952	0
223	20240117	153600	175079556	952	952	952	952	0
224	20240117	153500	175079556	952	952	952	952	0
225	20240117	153400	175079556	952	952	952	952	0
226	20240117	153300	175079556	952	952	952	952	0
227	20240117	153200	175079556	952	952	952	952	0
228	20240117	153100	175079556	952	952	952	952	0
229	20240117	153000	175079556	952	952	952	952	655
230	20240117	152900	174455996	952	952	952	952	0
231	20240117	152800	174455996	952	952	952	952	0
232	20240117	152700	174455996	952	952	952	952	0
233	20240117	152600	174455996	952	952	952	952	0
234	20240117	152500	174455996	952	952	952	952	0
235	20240117	152400	174455996	952	952	952	952	0
236	20240117	152300	174455996	952	952	952	952	0
237	20240117	152200	174455996	952	952	952	952	0
238	20240117	152100	174455996	952	952	952	952	0
239	20240117	152000	174455996	952	952	952	952	0
240	20240117	151900	174455996	952	949	960	949	8000
241	20240117	151800	166838351	950	950	950	950	0
242	20240117	151700	166838351	950	950	950	950	0
243	20240117	151600	166838351	950	950	950	950	0
244	20240117	151500	166838351	950	950	951	950	1811
245	20240117	151400	165117900	950	931	950	931	3190
246	20240117	151300	162128966	930	930	930	930	4647
247	20240117	151200	157807256	930	930	930	930	0
248	20240117	151100	157807256	930	930	930	930	10
249	20240117	151000	157797956	930	930	930	930	0
250	20240117	150900	157797956	930	930	930	930	0
251	20240117	150800	157797956	930	930	930	930	0
252	20240117	150700	157797956	930	930	930	930	0
253	20240117	150600	157797956	930	930	930	930	0
254	20240117	150500	157797956	930	930	930	930	0
255	20240117	150400	157797956	930	930	930	930	1
256	20240117	150300	157797026	928	928	928	928	0
257	20240117	150200	157797026	928	928	928	928	0
258	20240117	150100	157797026	928	928	928	928	0
259	20240117	150000	157797026	928	928	928	928	4
260	20240117	145900	157793314	928	928	928	928	0
261	20240117	145800	157793314	928	928	928	928	400
262	20240117	145700	157422114	928	928	928	928	0
263	20240117	145600	157422114	928	928	928	928	0
264	20240117	145500	157422114	928	928	928	928	0
265	20240117	145400	157422114	928	928	928	928	0
266	20240117	145300	157422114	928	928	928	928	0
267	20240117	145200	157422114	928	928	928	928	0
268	20240117	145100	157422114	928	928	928	928	0
269	20240117	145000	157422114	928	928	928	928	0
270	20240117	144900	157422114	928	928	928	928	0
271	20240117	144800	157422114	928	928	928	928	0
272	20240117	144700	157422114	928	928	928	928	0
273	20240117	144600	157422114	928	928	928	928	0
274	20240117	144500	157422114	928	928	928	928	0
275	20240117	144400	157422114	928	928	928	928	0
276	20240117	144300	157422114	928	928	928	928	0
277	20240117	144200	157422114	928	928	928	928	0
278	20240117	144100	157422114	928	928	928	928	12
279	20240117	144000	157410978	928	928	928	928	0
280	20240117	143900	157410978	928	928	928	928	0
281	20240117	143800	157410978	928	928	928	928	0
282	20240117	143700	157410978	928	928	928	928	0
283	20240117	143600	157410978	928	928	928	928	802
284	20240117	143500	156666722	928	928	928	928	0
285	20240117	143400	156666722	928	928	928	928	0
286	20240117	143300	156666722	928	928	928	928	598
287	20240117	143200	156111778	930	930	930	930	20
288	20240117	143100	156093178	930	930	930	930	9
289	20240117	143000	156084808	930	930	930	930	0
290	20240117	142900	156084808	930	930	930	930	0
291	20240117	142800	156084808	930	930	930	930	0
292	20240117	142700	156084808	930	929	930	929	100
293	20240117	142600	155991885	929	929	929	929	0
294	20240117	142500	155991885	929	929	929	929	0
295	20240117	142400	155991885	929	929	929	929	0
296	20240117	142300	155991885	929	929	929	929	0
297	20240117	142200	155991885	929	929	929	929	0
298	20240117	142100	155991885	929	929	929	929	2
299	20240117	142000	155990027	929	929	929	929	0
300	20240117	141900	155990027	929	929	929	929	0
301	20240117	141800	155990027	929	929	929	929	0
302	20240117	141700	155990027	929	929	929	929	0
303	20240117	141600	155990027	929	929	929	929	118
304	20240117	141500	155880405	929	929	929	929	23
305	20240117	141400	155859038	929	929	929	929	0
306	20240117	141300	155859038	929	929	929	929	0
307	20240117	141200	155859038	929	929	929	929	127
308	20240117	141100	155741055	929	929	929	929	0
309	20240117	141000	155741055	929	929	929	929	0
310	20240117	140900	155741055	929	929	929	929	3
311	20240117	140800	155738268	929	929	929	929	0
312	20240117	140700	155738268	929	929	929	929	200
313	20240117	140600	155552468	929	929	929	929	3
314	20240117	140500	155549681	929	928	929	928	46
315	20240117	140400	155506990	929	929	929	929	0
316	20240117	140300	155506990	929	929	929	929	10
317	20240117	140200	155497700	927	927	927	927	0
318	20240117	140100	155497700	927	927	927	927	0
319	20240117	140000	155497700	927	927	927	927	0
320	20240117	135900	155497700	927	927	927	927	0
321	20240117	135800	155497700	927	927	927	927	0
322	20240117	135700	155497700	927	927	927	927	0
323	20240117	135600	155497700	927	927	927	927	0
324	20240117	135500	155497700	927	927	927	927	0
325	20240117	135400	155497700	927	927	927	927	0
326	20240117	135300	155497700	927	927	927	927	0
327	20240117	135200	155497700	927	927	927	927	1
328	20240117	135100	155496773	927	927	927	927	0
329	20240117	135000	155496773	927	927	927	927	175
330	20240117	134900	155334548	928	928	928	928	200
331	20240117	134800	155148948	927	927	927	927	0
332	20240117	134700	155148948	927	927	927	927	0
333	20240117	134600	155148948	927	927	927	927	0
334	20240117	134500	155148948	927	927	927	927	0
335	20240117	134400	155148948	927	927	927	927	0
336	20240117	134300	155148948	927	927	927	927	0
337	20240117	134200	155148948	927	927	927	927	0
338	20240117	134100	155148948	927	927	927	927	0
339	20240117	134000	155148948	927	927	927	927	0
340	20240117	133900	155148948	927	927	927	927	0
341	20240117	133800	155148948	927	927	927	927	0
342	20240117	133700	155148948	927	927	927	927	0
343	20240117	133600	155148948	927	927	927	927	0
344	20240117	133500	155148948	927	927	927	927	0
345	20240117	133400	155148948	927	927	927	927	0
346	20240117	133300	155148948	927	928	928	927	5000
347	20240117	133200	150513761	928	928	928	928	0
348	20240117	133100	150513761	928	928	928	928	1000
349	20240117	133000	149585761	928	928	928	928	1000
350	20240117	132900	148657761	929	929	929	929	0
351	20240117	132800	148657761	929	929	929	929	10
352	20240117	132700	148648471	929	929	929	929	3430
353	20240117	132600	145462001	929	929	929	929	0
354	20240117	132500	145462001	929	929	929	929	1000
355	20240117	132400	144533001	928	928	928	928	0
356	20240117	132300	144533001	928	928	928	928	0
357	20240117	132200	144533001	928	928	928	928	0
358	20240117	132100	144533001	928	928	928	928	0
359	20240117	132000	144533001	928	928	928	928	0
360	20240117	131900	144533001	928	928	928	928	8
361	20240117	131800	144525577	927	927	927	927	0
362	20240117	131700	144525577	927	927	927	927	1000
363	20240117	131600	143598577	927	927	927	927	0
364	20240117	131500	143598577	927	927	927	927	1000
365	20240117	131400	142671577	927	927	927	927	1000
366	20240117	131300	141744577	927	927	927	927	2000
367	20240117	131200	139890577	927	927	927	927	0
368	20240117	131100	139890577	927	927	927	927	0
369	20240117	131000	139890577	927	927	927	927	0
370	20240117	130900	139890577	927	927	927	927	0
371	20240117	130800	139890577	927	927	927	927	1000
372	20240117	130700	138963577	927	927	927	927	0
373	20240117	130600	138963577	927	927	927	927	13994
374	20240117	130500	125991139	927	927	927	927	200
375	20240117	130400	125805739	930	930	930	930	0
376	20240117	130300	125805739	930	930	930	930	0
377	20240117	130200	125805739	930	930	930	930	0
378	20240117	130100	125805739	930	930	930	930	0
379	20240117	130000	125805739	930	930	930	930	0
380	20240117	125900	125805739	930	930	930	930	0
381	20240117	125800	125805739	930	930	930	930	50
382	20240117	125700	125759239	930	930	930	930	0
383	20240117	125600	125759239	930	930	930	930	0
384	20240117	125500	125759239	930	930	930	930	0
385	20240117	125400	125759239	930	930	930	930	0
386	20240117	125300	125759239	930	930	930	930	0
387	20240117	125200	125759239	930	930	930	930	0
388	20240117	125100	125759239	930	930	930	930	0
389	20240117	125000	125759239	930	930	930	930	0
390	20240117	124900	125759239	930	930	930	930	40
391	20240117	124800	125722039	927	927	927	927	0
392	20240117	124700	125722039	927	927	927	927	0
393	20240117	124600	125722039	927	927	927	927	0
394	20240117	124500	125722039	927	927	927	927	0
395	20240117	124400	125722039	927	927	927	927	0
396	20240117	124300	125722039	927	927	927	927	10000
397	20240117	124200	116452039	927	927	927	927	1000
398	20240117	124100	115525039	927	927	927	927	0
399	20240117	124000	115525039	927	927	927	927	5
400	20240117	123900	115520404	927	927	927	927	0
401	20240117	123800	115520404	927	928	928	927	2500
402	20240117	123700	113202712	931	931	931	931	332
403	20240117	123600	112893620	931	931	931	931	0
404	20240117	123500	112893620	931	931	931	931	1000
405	20240117	123400	111962620	928	928	928	928	8
406	20240117	123300	111955196	931	931	931	931	0
407	20240117	123200	111955196	931	931	931	931	4
408	20240117	123100	111951472	931	931	931	931	0
409	20240117	123000	111951472	931	931	931	931	0
410	20240117	122900	111951472	931	931	931	931	0
411	20240117	122800	111951472	931	931	931	927	6367
412	20240117	122700	106038734	933	935	935	933	11
413	20240117	122600	106028467	935	935	935	935	0
414	20240117	122500	106028467	935	935	935	935	0
415	20240117	122400	106028467	935	935	935	935	0
416	20240117	122300	106028467	935	935	935	935	1000
417	20240117	122200	105093467	936	936	936	936	0
418	20240117	122100	105093467	936	936	936	936	0
419	20240117	122000	105093467	936	936	936	936	0
420	20240117	121900	105093467	936	936	936	936	0
421	20240117	121800	105093467	936	936	936	936	0
422	20240117	121700	105093467	936	936	936	936	25
423	20240117	121600	105070067	936	936	936	936	150
424	20240117	121500	104929667	936	936	936	936	0
425	20240117	121400	104929667	936	936	936	936	0
426	20240117	121300	104929667	936	936	936	936	100
427	20240117	121200	104836067	937	937	937	937	203
428	20240117	121100	104645856	946	946	946	946	300
429	20240117	121000	104362056	946	932	946	932	1326
430	20240117	120900	103114116	939	932	939	932	2
431	20240117	120800	103112245	939	932	939	932	5
432	20240117	120700	103107566	931	929	931	929	9013
433	20240117	120600	94723437	928	928	928	928	1000
434	20240117	120500	93795437	927	927	927	927	1000
435	20240117	120400	92868437	926	926	926	926	388
436	20240117	120300	92509149	925	925	925	925	0
437	20240117	120200	92509149	925	925	925	925	0
438	20240117	120100	92509149	925	926	926	925	1272
439	20240117	120000	91331340	929	929	929	929	0
440	20240117	115900	91331340	929	929	929	929	0
441	20240117	115800	91331340	929	929	929	929	0
442	20240117	115700	91331340	929	929	929	929	0
443	20240117	115600	91331340	929	929	929	929	0
444	20240117	115500	91331340	929	929	929	929	0
445	20240117	115400	91331340	929	929	929	929	1
446	20240117	115300	91330411	929	929	929	929	538
447	20240117	115200	90830609	929	929	929	929	0
448	20240117	115100	90830609	929	929	929	929	0
449	20240117	115000	90830609	929	929	929	929	0
450	20240117	114900	90830609	929	929	929	929	0
451	20240117	114800	90830609	929	929	929	929	0
452	20240117	114700	90830609	929	929	929	929	0
453	20240117	114600	90830609	929	929	929	929	5
454	20240117	114500	90825964	929	929	929	929	0
455	20240117	114400	90825964	929	929	929	929	1
456	20240117	114300	90825035	926	926	926	926	0
457	20240117	114200	90825035	926	926	926	926	0
458	20240117	114100	90825035	926	926	926	926	0
459	20240117	114000	90825035	926	926	926	926	1
460	20240117	113900	90824109	927	927	927	927	303
461	20240117	113800	90543228	930	930	930	930	0
462	20240117	113700	90543228	930	930	930	930	0
463	20240117	113600	90543228	930	930	930	930	1
464	20240117	113500	90542298	927	927	927	927	0
465	20240117	113400	90542298	927	927	927	927	1
466	20240117	113300	90541371	927	927	927	927	0
467	20240117	113200	90541371	927	927	927	927	0
468	20240117	113100	90541371	927	927	927	927	0
469	20240117	113000	90541371	927	927	927	927	0
470	20240117	112900	90541371	927	927	927	927	28
471	20240117	112800	90515415	927	927	927	927	0
472	20240117	112700	90515415	927	927	927	927	0
473	20240117	112600	90515415	927	927	927	927	303
474	20240117	112500	90234534	930	930	930	930	22
475	20240117	112400	90214074	930	930	930	930	55
476	20240117	112300	90162924	930	928	930	928	50
477	20240117	112200	90116426	927	927	927	927	0
478	20240117	112100	90116426	927	927	927	927	0
479	20240117	112000	90116426	927	927	927	927	0
480	20240117	111900	90116426	927	927	927	927	0
481	20240117	111800	90116426	927	927	927	927	0
482	20240117	111700	90116426	927	927	927	927	777
483	20240117	111600	89396147	927	927	927	927	0
484	20240117	111500	89396147	927	927	927	927	0
485	20240117	111400	89396147	927	927	927	927	0
486	20240117	111300	89396147	927	927	927	927	0
487	20240117	111200	89396147	927	927	927	927	0
488	20240117	111100	89396147	927	927	927	927	0
489	20240117	111000	89396147	927	927	927	927	0
490	20240117	110900	89396147	927	927	927	927	697
491	20240117	110800	88750028	927	927	927	927	0
492	20240117	110700	88750028	927	927	927	927	0
493	20240117	110600	88750028	927	927	927	927	0
494	20240117	110500	88750028	927	927	927	927	0
495	20240117	110400	88750028	927	927	927	927	0
496	20240117	110300	88750028	927	927	927	927	0
497	20240117	110200	88750028	927	928	928	927	331
498	20240117	110100	88443177	928	928	928	928	0
499	20240117	110000	88443177	928	929	929	928	1000
500	20240117	105900	87515174	930	930	930	930	0
501	20240117	105800	87515174	930	930	930	930	802
502	20240117	105700	86769314	931	931	931	931	1
503	20240117	105600	86768383	930	930	930	930	2198
504	20240117	105500	84724243	930	930	930	930	0
505	20240117	105400	84724243	930	930	930	930	1523
506	20240117	105300	83307853	930	930	930	930	50
507	20240117	105200	83261353	929	929	929	929	0
508	20240117	105100	83261353	929	929	929	929	1210
509	20240117	105000	82137263	930	930	930	930	10
510	20240117	104900	82127963	930	930	930	930	0
511	20240117	104800	82127963	930	930	930	930	0
512	20240117	104700	82127963	930	930	930	930	9
513	20240117	104600	82119593	931	931	931	931	22
514	20240117	104500	82099111	931	931	931	931	0
515	20240117	104400	82099111	931	931	931	931	4
516	20240117	104300	82095387	931	931	931	931	0
517	20240117	104200	82095387	931	931	931	931	0
518	20240117	104100	82095387	931	931	931	931	20
519	20240117	104000	82076767	931	931	931	931	1
520	20240117	103900	82075836	926	926	926	926	0
521	20240117	103800	82075836	926	929	931	926	21
522	20240117	103700	82056307	929	929	929	929	5
523	20240117	103600	82051662	929	929	929	929	0
524	20240117	103500	82051662	929	929	929	929	0
525	20240117	103400	82051662	929	929	929	929	1
526	20240117	103300	82050733	925	925	925	925	1
527	20240117	103200	82049808	923	923	923	923	0
528	20240117	103100	82049808	923	923	923	923	0
529	20240117	103000	82049808	923	923	923	923	1000
530	20240117	102900	81126808	924	924	924	924	0
531	20240117	102800	81126808	924	924	924	924	924
532	20240117	102700	80273032	922	922	922	922	0
533	20240117	102600	80273032	922	922	922	922	0
534	20240117	102500	80273032	922	927	927	922	89
535	20240117	102400	80190968	922	922	922	922	0
536	20240117	102300	80190968	922	922	924	922	1798
537	20240117	102200	78533210	921	922	922	921	439
538	20240117	102100	78128481	922	922	922	922	0
539	20240117	102000	78128481	922	922	922	922	0
540	20240117	101900	78128481	922	922	922	922	2
541	20240117	101800	78126637	920	920	920	920	0
542	20240117	101700	78126637	920	920	920	920	17887
543	20240117	101600	61670597	921	921	921	921	480
544	20240117	101500	61228517	921	921	921	921	520
545	20240117	101400	60749597	921	921	921	921	0
546	20240117	101300	60749597	921	922	922	921	3000
547	20240117	101200	57986397	921	921	921	921	2500
548	20240117	101100	55683897	921	923	923	921	3150
549	20240117	101000	52779816	924	923	924	923	3
550	20240117	100900	52777046	924	925	925	924	4193
551	20240117	100800	48902664	924	924	924	924	0
552	20240117	100700	48902664	924	925	925	924	5777
553	20240117	100600	43560392	926	927	927	926	138
554	20240117	100500	43432473	929	929	929	929	2
555	20240117	100400	43430615	929	929	929	929	2
556	20240117	100300	43428757	929	929	929	929	0
557	20240117	100200	43428757	929	929	929	929	0
558	20240117	100100	43428757	929	929	929	929	0
559	20240117	100000	43428757	929	929	929	929	0
560	20240117	095900	43428757	929	929	929	929	0
561	20240117	095800	43428757	929	929	929	929	1
562	20240117	095700	43427828	928	928	928	928	0
563	20240117	095600	43427828	928	928	928	928	359
564	20240117	095500	43094676	928	928	928	928	0
565	20240117	095400	43094676	928	928	928	928	0
566	20240117	095300	43094676	928	928	928	928	100
567	20240117	095200	43001876	928	928	928	928	0
568	20240117	095100	43001876	928	928	928	928	0
569	20240117	095000	43001876	928	928	928	928	10000
570	20240117	094900	33721876	928	928	928	928	0
571	20240117	094800	33721876	928	929	929	928	11
572	20240117	094700	33711658	929	929	929	929	184
573	20240117	094600	33540722	929	929	929	929	5500
574	20240117	094500	28431222	929	930	930	929	2501
575	20240117	094400	26107792	930	929	930	929	3123
576	20240117	094300	23205525	929	929	929	929	5
577	20240117	094200	23200880	930	930	930	930	0
578	20240117	094100	23200880	930	930	930	930	0
579	20240117	094000	23200880	930	930	930	930	0
580	20240117	093900	23200880	930	930	930	930	1
581	20240117	093800	23199950	930	930	930	930	1
582	20240117	093700	23199020	924	924	924	924	0
583	20240117	093600	23199020	924	928	928	924	450
584	20240117	093500	22782060	929	929	929	929	60
585	20240117	093400	22726320	930	930	930	930	3
586	20240117	093300	22723530	930	930	930	928	1799
587	20240117	093200	21052616	931	931	931	931	56
588	20240117	093100	21000480	931	933	933	930	5380
589	20240117	093000	15993124	933	933	933	933	4
590	20240117	092900	15989392	933	933	933	933	921
591	20240117	092800	15130099	933	933	933	933	542
592	20240117	092700	14624413	933	933	933	933	0
593	20240117	092600	14624413	933	933	933	933	0
594	20240117	092500	14624413	933	934	934	933	1019
595	20240117	092400	13673680	934	936	936	934	1840
596	20240117	092300	11954935	937	937	937	937	1
597	20240117	092200	11953998	937	937	937	937	0
598	20240117	092100	11953998	937	937	937	937	1190
599	20240117	092000	10838968	937	937	937	936	819
600	20240117	091900	10071566	937	937	937	937	201
601	20240117	091800	9883229	937	937	937	937	100
602	20240117	091700	9789529	937	939	939	937	1807
603	20240117	091600	8094370	939	940	940	939	223
604	20240117	091500	7884764	940	940	940	940	101
605	20240117	091400	7789824	940	940	940	940	0
606	20240117	091300	7789824	940	941	941	940	2677
607	20240117	091200	5273436	942	947	947	942	2199
608	20240117	091100	3201947	948	948	948	948	25
609	20240117	091000	3178247	948	948	948	948	0
610	20240117	090900	3178247	948	948	948	948	0
611	20240117	090800	3178247	948	948	948	948	50
612	20240117	090700	3130847	948	948	948	948	0
613	20240117	090600	3130847	948	948	948	948	0
614	20240117	090500	3130847	948	948	948	948	101
615	20240117	090400	3035099	948	948	948	948	0
616	20240117	090300	3035099	948	948	948	948	10
617	20240117	090200	3025619	948	948	948	948	2
618	20240117	090100	3023723	948	949	949	948	1016
619	20240117	090000	2060550	950	950	950	950	2169