KissMeData/208710/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	204000	154877574	797	797	797	797	2632
3	20240117	203900	154877574	797	797	797	797	0
4	20240117	203800	154877574	797	797	797	797	0
5	20240117	203700	154877574	797	797	797	797	0
6	20240117	203600	154877574	797	797	797	797	0
7	20240117	203500	154877574	797	797	797	797	0
8	20240117	203400	154877574	797	797	797	797	0
9	20240117	203300	154877574	797	797	797	797	0
10	20240117	203200	154877574	797	797	797	797	0
11	20240117	203100	154877574	797	797	797	797	0
12	20240117	203000	154877574	797	797	797	797	0
13	20240117	202900	154877574	797	797	797	797	0
14	20240117	202800	154877574	797	797	797	797	0
15	20240117	202700	154877574	797	797	797	797	0
16	20240117	202600	154877574	797	797	797	797	0
17	20240117	202500	154877574	797	797	797	797	0
18	20240117	202400	154877574	797	797	797	797	0
19	20240117	202300	154877574	797	797	797	797	0
20	20240117	202200	154877574	797	797	797	797	0
21	20240117	202100	154877574	797	797	797	797	0
22	20240117	202000	154877574	797	797	797	797	0
23	20240117	201900	154877574	797	797	797	797	0
24	20240117	201800	154877574	797	797	797	797	0
25	20240117	201700	154877574	797	797	797	797	0
26	20240117	201600	154877574	797	797	797	797	0
27	20240117	201500	154877574	797	797	797	797	0
28	20240117	201400	154877574	797	797	797	797	0
29	20240117	201300	154877574	797	797	797	797	0
30	20240117	201200	154877574	797	797	797	797	0
31	20240117	201100	154877574	797	797	797	797	0
32	20240117	201000	154877574	797	797	797	797	2632
33	20240117	200900	154877574	797	797	797	797	0
34	20240117	200800	154877574	797	797	797	797	0
35	20240117	200700	154877574	797	797	797	797	0
36	20240117	200600	154877574	797	797	797	797	0
37	20240117	200500	154877574	797	797	797	797	0
38	20240117	200400	154877574	797	797	797	797	0
39	20240117	200300	154877574	797	797	797	797	0
40	20240117	200200	154877574	797	797	797	797	0
41	20240117	200100	154877574	797	797	797	797	0
42	20240117	200000	154877574	797	797	797	797	0
43	20240117	195900	154877574	797	797	797	797	0
44	20240117	195800	154877574	797	797	797	797	0
45	20240117	195700	154877574	797	797	797	797	0
46	20240117	195600	154877574	797	797	797	797	0
47	20240117	195500	154877574	797	797	797	797	0
48	20240117	195400	154877574	797	797	797	797	0
49	20240117	195300	154877574	797	797	797	797	0
50	20240117	195200	154877574	797	797	797	797	0
51	20240117	195100	154877574	797	797	797	797	0
52	20240117	195000	154877574	797	797	797	797	0
53	20240117	194900	154877574	797	797	797	797	0
54	20240117	194800	154877574	797	797	797	797	0
55	20240117	194700	154877574	797	797	797	797	0
56	20240117	194600	154877574	797	797	797	797	0
57	20240117	194500	154877574	797	797	797	797	0
58	20240117	194400	154877574	797	797	797	797	0
59	20240117	194300	154877574	797	797	797	797	0
60	20240117	194200	154877574	797	797	797	797	0
61	20240117	194100	154877574	797	797	797	797	0
62	20240117	194000	154877574	797	797	797	797	2632
63	20240117	193900	154877574	797	797	797	797	0
64	20240117	193800	154877574	797	797	797	797	0
65	20240117	193700	154877574	797	797	797	797	0
66	20240117	193600	154877574	797	797	797	797	0
67	20240117	193500	154877574	797	797	797	797	0
68	20240117	193400	154877574	797	797	797	797	0
69	20240117	193300	154877574	797	797	797	797	0
70	20240117	193200	154877574	797	797	797	797	0
71	20240117	193100	154877574	797	797	797	797	0
72	20240117	193000	154877574	797	797	797	797	0
73	20240117	192900	154877574	797	797	797	797	0
74	20240117	192800	154877574	797	797	797	797	0
75	20240117	192700	154877574	797	797	797	797	0
76	20240117	192600	154877574	797	797	797	797	0
77	20240117	192500	154877574	797	797	797	797	0
78	20240117	192400	154877574	797	797	797	797	0
79	20240117	192300	154877574	797	797	797	797	0
80	20240117	192200	154877574	797	797	797	797	0
81	20240117	192100	154877574	797	797	797	797	0
82	20240117	192000	154877574	797	797	797	797	0
83	20240117	191900	154877574	797	797	797	797	0
84	20240117	191800	154877574	797	797	797	797	0
85	20240117	191700	154877574	797	797	797	797	0
86	20240117	191600	154877574	797	797	797	797	0
87	20240117	191500	154877574	797	797	797	797	0
88	20240117	191400	154877574	797	797	797	797	0
89	20240117	191300	154877574	797	797	797	797	0
90	20240117	191200	154877574	797	797	797	797	0
91	20240117	191100	154877574	797	797	797	797	0
92	20240117	191000	154877574	797	797	797	797	2632
93	20240117	190900	154877574	797	797	797	797	0
94	20240117	190800	154877574	797	797	797	797	0
95	20240117	190700	154877574	797	797	797	797	0
96	20240117	190600	154877574	797	797	797	797	0
97	20240117	190500	154877574	797	797	797	797	0
98	20240117	190400	154877574	797	797	797	797	0
99	20240117	190300	154877574	797	797	797	797	0
100	20240117	190200	154877574	797	797	797	797	0
101	20240117	190100	154877574	797	797	797	797	0
102	20240117	190000	154877574	797	797	797	797	0
103	20240117	185900	154877574	797	797	797	797	0
104	20240117	185800	154877574	797	797	797	797	0
105	20240117	185700	154877574	797	797	797	797	0
106	20240117	185600	154877574	797	797	797	797	0
107	20240117	185500	154877574	797	797	797	797	0
108	20240117	185400	154877574	797	797	797	797	0
109	20240117	185300	154877574	797	797	797	797	0
110	20240117	185200	154877574	797	797	797	797	0
111	20240117	185100	154877574	797	797	797	797	0
112	20240117	185000	154877574	797	797	797	797	0
113	20240117	184900	154877574	797	797	797	797	0
114	20240117	184800	154877574	797	797	797	797	0
115	20240117	184700	154877574	797	797	797	797	0
116	20240117	184600	154877574	797	797	797	797	0
117	20240117	184500	154877574	797	797	797	797	0
118	20240117	184400	154877574	797	797	797	797	0
119	20240117	184300	154877574	797	797	797	797	0
120	20240117	184200	154877574	797	797	797	797	0
121	20240117	184100	154877574	797	797	797	797	0
122	20240117	184000	154877574	797	797	797	797	2632
123	20240117	183900	154877574	797	797	797	797	0
124	20240117	183800	154877574	797	797	797	797	0
125	20240117	183700	154877574	797	797	797	797	0
126	20240117	183600	154877574	797	797	797	797	0
127	20240117	183500	154877574	797	797	797	797	0
128	20240117	183400	154877574	797	797	797	797	0
129	20240117	183300	154877574	797	797	797	797	0
130	20240117	183200	154877574	797	797	797	797	0
131	20240117	183100	154877574	797	797	797	797	0
132	20240117	183000	154877574	797	797	797	797	0
133	20240117	182900	154877574	797	797	797	797	0
134	20240117	182800	154877574	797	797	797	797	0
135	20240117	182700	154877574	797	797	797	797	0
136	20240117	182600	154877574	797	797	797	797	0
137	20240117	182500	154877574	797	797	797	797	0
138	20240117	182400	154877574	797	797	797	797	0
139	20240117	182300	154877574	797	797	797	797	0
140	20240117	182200	154877574	797	797	797	797	0
141	20240117	182100	154877574	797	797	797	797	0
142	20240117	182000	154877574	797	797	797	797	0
143	20240117	181900	154877574	797	797	797	797	0
144	20240117	181800	154877574	797	797	797	797	0
145	20240117	181700	154877574	797	797	797	797	0
146	20240117	181600	154877574	797	797	797	797	0
147	20240117	181500	154877574	797	797	797	797	0
148	20240117	181400	154877574	797	797	797	797	0
149	20240117	181300	154877574	797	797	797	797	0
150	20240117	181200	154877574	797	797	797	797	0
151	20240117	181100	154877574	797	797	797	797	0
152	20240117	181000	154877574	797	797	797	797	2632
153	20240117	180900	154877574	797	797	797	797	0
154	20240117	180800	154877574	797	797	797	797	0
155	20240117	180700	154877574	797	797	797	797	0
156	20240117	180600	154877574	797	797	797	797	0
157	20240117	180500	154877574	797	797	797	797	0
158	20240117	180400	154877574	797	797	797	797	0
159	20240117	180300	154877574	797	797	797	797	0
160	20240117	180200	154877574	797	797	797	797	0
161	20240117	180100	154877574	797	797	797	797	0
162	20240117	180000	154877574	797	797	797	797	0
163	20240117	175900	154877574	797	797	797	797	0
164	20240117	175800	154877574	797	797	797	797	0
165	20240117	175700	154877574	797	797	797	797	0
166	20240117	175600	154877574	797	797	797	797	0
167	20240117	175500	154877574	797	797	797	797	0
168	20240117	175400	154877574	797	797	797	797	0
169	20240117	175300	154877574	797	797	797	797	0
170	20240117	175200	154877574	797	797	797	797	0
171	20240117	175100	154877574	797	797	797	797	0
172	20240117	175000	154877574	797	797	797	797	0
173	20240117	174900	154877574	797	797	797	797	0
174	20240117	174800	154877574	797	797	797	797	0
175	20240117	174700	154877574	797	797	797	797	0
176	20240117	174600	154877574	797	797	797	797	0
177	20240117	174500	154877574	797	797	797	797	0
178	20240117	174400	154877574	797	797	797	797	0
179	20240117	174300	154877574	797	797	797	797	0
180	20240117	174200	154877574	797	797	797	797	0
181	20240117	174100	154877574	797	797	797	797	0
182	20240117	174000	154877574	797	797	797	797	2632
183	20240117	173900	154877574	797	797	797	797	0
184	20240117	173800	154877574	797	797	797	797	0
185	20240117	173700	154877574	797	797	797	797	0
186	20240117	173600	154877574	797	797	797	797	0
187	20240117	173500	154877574	797	797	797	797	0
188	20240117	173400	154877574	797	797	797	797	0
189	20240117	173300	154877574	797	797	797	797	0
190	20240117	173200	154877574	797	797	797	797	0
191	20240117	173100	154877574	797	797	797	797	0
192	20240117	173000	154877574	797	797	797	797	0
193	20240117	172900	154877574	797	797	797	797	0
194	20240117	172800	154877574	797	797	797	797	0
195	20240117	172700	154877574	797	797	797	797	0
196	20240117	172600	154877574	797	797	797	797	0
197	20240117	172500	154877574	797	797	797	797	0
198	20240117	172400	154877574	797	797	797	797	0
199	20240117	172300	154877574	797	797	797	797	0
200	20240117	172200	154877574	797	797	797	797	0
201	20240117	172100	154877574	797	797	797	797	0
202	20240117	172000	154877574	797	797	797	797	0
203	20240117	171900	154877574	797	797	797	797	0
204	20240117	171800	154877574	797	797	797	797	0
205	20240117	171700	154877574	797	797	797	797	0
206	20240117	171600	154877574	797	797	797	797	0
207	20240117	171500	154877574	797	797	797	797	0
208	20240117	171400	154877574	797	797	797	797	0
209	20240117	171300	154877574	797	797	797	797	0
210	20240117	171200	154877574	797	797	797	797	0
211	20240117	171100	154877574	797	797	797	797	0
212	20240117	171000	154877574	797	797	797	797	2632
213	20240117	170900	154877574	797	797	797	797	0
214	20240117	170800	154877574	797	797	797	797	0
215	20240117	170700	154877574	797	797	797	797	0
216	20240117	170600	154877574	797	797	797	797	0
217	20240117	170500	154877574	797	797	797	797	0
218	20240117	170400	154877574	797	797	797	797	0
219	20240117	170300	154877574	797	797	797	797	0
220	20240117	170200	154877574	797	797	797	797	0
221	20240117	170100	154877574	797	797	797	797	0
222	20240117	170000	154877574	797	797	797	797	0
223	20240117	165900	154877574	797	797	797	797	0
224	20240117	165800	154877574	797	797	797	797	0
225	20240117	165700	154877574	797	797	797	797	0
226	20240117	165600	154877574	797	797	797	797	0
227	20240117	165500	154877574	797	797	797	797	0
228	20240117	165400	154877574	797	797	797	797	0
229	20240117	165300	154877574	797	797	797	797	0
230	20240117	165200	154877574	797	797	797	797	0
231	20240117	165100	154877574	797	797	797	797	0
232	20240117	165000	154877574	797	797	797	797	0
233	20240117	164900	154877574	797	797	797	797	0
234	20240117	164800	154877574	797	797	797	797	0
235	20240117	164700	154877574	797	797	797	797	0
236	20240117	164600	154877574	797	797	797	797	0
237	20240117	164500	154877574	797	797	797	797	0
238	20240117	164400	154877574	797	797	797	797	0
239	20240117	164300	154877574	797	797	797	797	0
240	20240117	164200	154877574	797	797	797	797	0
241	20240117	164100	154877574	797	797	797	797	0
242	20240117	164000	154877574	797	797	797	797	2632
243	20240117	163900	154877574	797	797	797	797	0
244	20240117	163800	154877574	797	797	797	797	0
245	20240117	163700	154877574	797	797	797	797	0
246	20240117	163600	154877574	797	797	797	797	0
247	20240117	163500	154877574	797	797	797	797	0
248	20240117	163400	154877574	797	797	797	797	0
249	20240117	163300	154877574	797	797	797	797	0
250	20240117	163200	154877574	797	797	797	797	0
251	20240117	163100	154877574	797	797	797	797	0
252	20240117	163000	154877574	797	797	797	797	0
253	20240117	162900	154877574	797	797	797	797	0
254	20240117	162800	154877574	797	797	797	797	0
255	20240117	162700	154877574	797	797	797	797	0
256	20240117	162600	154877574	797	797	797	797	0
257	20240117	162500	154877574	797	797	797	797	0
258	20240117	162400	154877574	797	797	797	797	0
259	20240117	162300	154877574	797	797	797	797	0
260	20240117	162200	154877574	797	797	797	797	0
261	20240117	162100	154877574	797	797	797	797	0
262	20240117	162000	154877574	797	797	797	797	0
263	20240117	161900	154877574	797	797	797	797	0
264	20240117	161800	154877574	797	797	797	797	0
265	20240117	161700	154877574	797	797	797	797	0
266	20240117	161600	154877574	797	797	797	797	0
267	20240117	161500	154877574	797	797	797	797	0
268	20240117	161400	154877574	797	797	797	797	0
269	20240117	161300	154877574	797	797	797	797	0
270	20240117	161200	154877574	797	797	797	797	0
271	20240117	161100	154877574	797	797	797	797	0
272	20240117	161000	154877574	797	797	797	797	2632
273	20240117	160900	154877574	797	797	797	797	0
274	20240117	160800	154877574	797	797	797	797	0
275	20240117	160700	154877574	797	797	797	797	0
276	20240117	160600	154877574	797	797	797	797	0
277	20240117	160500	154877574	797	797	797	797	0
278	20240117	160400	154877574	797	797	797	797	0
279	20240117	160300	154877574	797	797	797	797	0
280	20240117	160200	154877574	797	797	797	797	0
281	20240117	160100	154877574	797	797	797	797	0
282	20240117	160000	154877574	797	797	797	797	0
283	20240117	155900	154877574	797	797	797	797	0
284	20240117	155800	154877574	797	797	797	797	0
285	20240117	155700	154877574	797	797	797	797	0
286	20240117	155600	154877574	797	797	797	797	0
287	20240117	155500	154877574	797	797	797	797	0
288	20240117	155400	154877574	797	797	797	797	0
289	20240117	155300	154877574	797	797	797	797	0
290	20240117	155200	154877574	797	797	797	797	0
291	20240117	155100	154877574	797	797	797	797	0
292	20240117	155000	154877574	797	797	797	797	0
293	20240117	154900	154877574	797	797	797	797	0
294	20240117	154800	154877574	797	797	797	797	0
295	20240117	154700	154877574	797	797	797	797	0
296	20240117	154600	154877574	797	797	797	797	0
297	20240117	154500	154877574	797	797	797	797	0
298	20240117	154400	154877574	797	797	797	797	0
299	20240117	154300	154877574	797	797	797	797	0
300	20240117	154200	154877574	797	797	797	797	0
301	20240117	154100	154877574	797	797	797	797	0
302	20240117	154000	154877574	797	797	797	797	2632
303	20240117	153900	154877574	797	797	797	797	0
304	20240117	153800	154877574	797	797	797	797	0
305	20240117	153700	154877574	797	797	797	797	0
306	20240117	153600	154877574	797	797	797	797	0
307	20240117	153500	154877574	797	797	797	797	0
308	20240117	153400	154877574	797	797	797	797	0
309	20240117	153300	154877574	797	797	797	797	0
310	20240117	153200	154877574	797	797	797	797	0
311	20240117	153100	154877574	797	797	797	797	0
312	20240117	153000	154877574	797	797	797	797	2632
313	20240117	152900	152779870	797	797	797	797	0
314	20240117	152800	152779870	797	797	797	797	0
315	20240117	152700	152779870	797	797	797	797	0
316	20240117	152600	152779870	797	797	797	797	0
317	20240117	152500	152779870	797	797	797	797	0
318	20240117	152400	152779870	797	797	797	797	0
319	20240117	152300	152779870	797	797	797	797	0
320	20240117	152200	152779870	797	797	797	797	0
321	20240117	152100	152779870	797	797	797	797	0
322	20240117	152000	152779870	797	797	797	797	0
323	20240117	151900	152779870	797	797	797	797	10
324	20240117	151800	152771900	795	795	795	795	526
325	20240117	151700	152353730	794	794	794	794	0
326	20240117	151600	152353730	794	797	797	794	13
327	20240117	151500	152343378	795	797	797	795	18
328	20240117	151400	152329038	795	795	795	795	1
329	20240117	151300	152328243	795	795	795	795	0
330	20240117	151200	152328243	795	795	795	795	0
331	20240117	151100	152328243	795	795	795	795	1
332	20240117	151000	152327448	795	795	795	795	150
333	20240117	150900	152208198	794	794	794	794	0
334	20240117	150800	152208198	794	794	794	794	92
335	20240117	150700	152135150	793	793	793	793	1
336	20240117	150600	152134357	792	792	792	792	0
337	20240117	150500	152134357	792	792	792	792	0
338	20240117	150400	152134357	792	792	792	792	0
339	20240117	150300	152134357	792	792	792	792	140
340	20240117	150200	152023477	792	792	792	792	1
341	20240117	150100	152022685	792	792	792	792	0
342	20240117	150000	152022685	792	792	792	792	14
343	20240117	145900	152011597	794	794	794	794	14
344	20240117	145800	152000481	794	794	794	794	7
345	20240117	145700	151994923	794	794	794	794	0
346	20240117	145600	151994923	794	795	795	794	6
347	20240117	145500	151990154	796	796	796	796	8
348	20240117	145400	151983786	792	793	793	792	5000
349	20240117	145300	148022786	792	793	793	792	1250
350	20240117	145200	147032401	793	793	793	793	0
351	20240117	145100	147032401	793	794	794	793	2255
352	20240117	145000	145243174	795	795	795	795	0
353	20240117	144900	145243174	795	795	795	795	531
354	20240117	144800	144821029	795	795	795	795	0
355	20240117	144700	144821029	795	795	795	795	515
356	20240117	144600	144411604	795	795	795	795	0
357	20240117	144500	144411604	795	795	795	795	1
358	20240117	144400	144410809	795	795	795	795	0
359	20240117	144300	144410809	795	795	795	795	0
360	20240117	144200	144410809	795	795	795	795	0
361	20240117	144100	144410809	795	795	795	795	0
362	20240117	144000	144410809	795	795	795	795	0
363	20240117	143900	144410809	795	795	795	795	0
364	20240117	143800	144410809	795	795	795	795	1258
365	20240117	143700	143410699	796	796	796	796	1001
366	20240117	143600	142613903	797	797	797	797	0
367	20240117	143500	142613903	797	797	797	797	15
368	20240117	143400	142601948	797	797	797	797	10
369	20240117	143300	142593978	797	797	797	797	2
370	20240117	143200	142592384	797	797	797	797	400
371	20240117	143100	142273584	796	796	796	796	0
372	20240117	143000	142273584	796	796	796	796	0
373	20240117	142900	142273584	796	796	796	796	0
374	20240117	142800	142273584	796	796	796	796	10
375	20240117	142700	142265624	797	797	797	797	122
376	20240117	142600	142168390	797	797	797	797	0
377	20240117	142500	142168390	797	797	797	797	0
378	20240117	142400	142168390	797	797	797	797	0
379	20240117	142300	142168390	797	797	797	797	0
380	20240117	142200	142168390	797	797	797	797	0
381	20240117	142100	142168390	797	797	797	797	0
382	20240117	142000	142168390	797	797	797	797	0
383	20240117	141900	142168390	797	797	797	797	0
384	20240117	141800	142168390	797	797	797	797	0
385	20240117	141700	142168390	797	797	797	797	0
386	20240117	141600	142168390	797	797	797	797	0
387	20240117	141500	142168390	797	795	797	795	20
388	20240117	141400	142152460	795	795	795	795	10
389	20240117	141300	142144510	795	795	795	795	0
390	20240117	141200	142144510	795	795	795	795	0
391	20240117	141100	142144510	795	795	795	795	0
392	20240117	141000	142144510	795	795	795	795	0
393	20240117	140900	142144510	795	795	795	795	0
394	20240117	140800	142144510	795	795	795	795	0
395	20240117	140700	142144510	795	795	795	795	0
396	20240117	140600	142144510	795	795	795	795	5
397	20240117	140500	142140535	795	795	795	795	8
398	20240117	140400	142134175	795	795	795	795	500
399	20240117	140300	141736675	795	794	795	792	2157
400	20240117	140200	140024288	794	794	794	794	0
401	20240117	140100	140024288	794	794	794	794	0
402	20240117	140000	140024288	794	794	794	794	0
403	20240117	135900	140024288	794	794	794	794	1000
404	20240117	135800	139230288	794	794	794	794	221
405	20240117	135700	139054814	795	795	795	795	0
406	20240117	135600	139054814	795	795	795	795	0
407	20240117	135500	139054814	795	795	795	795	0
408	20240117	135400	139054814	795	795	795	795	0
409	20240117	135300	139054814	795	795	795	795	0
410	20240117	135200	139054814	795	795	795	795	0
411	20240117	135100	139054814	795	795	795	795	0
412	20240117	135000	139054814	795	795	795	795	0
413	20240117	134900	139054814	795	795	795	795	0
414	20240117	134800	139054814	795	795	795	795	0
415	20240117	134700	139054814	795	795	795	795	0
416	20240117	134600	139054814	795	795	795	795	0
417	20240117	134500	139054814	795	795	795	795	300
418	20240117	134400	138816314	795	795	795	795	0
419	20240117	134300	138816314	795	795	795	795	2
420	20240117	134200	138814724	791	791	791	791	0
421	20240117	134100	138814724	791	791	791	791	0
422	20240117	134000	138814724	791	791	791	791	0
423	20240117	133900	138814724	791	791	791	791	0
424	20240117	133800	138814724	791	794	794	791	5890
425	20240117	133700	134147594	795	795	795	795	0
426	20240117	133600	134147594	795	795	795	795	23923
427	20240117	133500	115128809	795	795	795	795	0
428	20240117	133400	115128809	795	795	795	795	0
429	20240117	133300	115128809	795	796	796	795	13000
430	20240117	133200	104791296	798	798	798	798	0
431	20240117	133100	104791296	798	798	798	798	0
432	20240117	133000	104791296	798	798	798	798	0
433	20240117	132900	104791296	798	798	798	798	0
434	20240117	132800	104791296	798	798	798	798	0
435	20240117	132700	104791296	798	798	798	798	1
436	20240117	132600	104790498	797	797	797	797	762
437	20240117	132500	104183184	798	798	798	798	3
438	20240117	132400	104180790	798	799	800	798	17644
439	20240117	132300	90098482	799	799	799	799	0
440	20240117	132200	90098482	799	799	799	799	0
441	20240117	132100	90098482	799	799	799	799	1004
442	20240117	132000	89296286	798	798	798	798	1243
443	20240117	131900	88304372	799	799	799	799	103
444	20240117	131800	88222075	799	799	799	799	0
445	20240117	131700	88222075	799	799	799	799	0
446	20240117	131600	88222075	799	799	799	799	0
447	20240117	131500	88222075	799	799	799	799	0
448	20240117	131400	88222075	799	799	799	799	0
449	20240117	131300	88222075	799	799	799	799	0
450	20240117	131200	88222075	799	799	799	799	0
451	20240117	131100	88222075	799	799	799	799	12
452	20240117	131000	88212487	799	799	799	799	10
453	20240117	130900	88204497	799	799	799	799	10
454	20240117	130800	88196507	799	799	799	799	0
455	20240117	130700	88196507	799	799	799	799	10
456	20240117	130600	88188517	799	799	799	799	10
457	20240117	130500	88180527	800	800	800	800	0
458	20240117	130400	88180527	800	800	800	800	1000
459	20240117	130300	87380527	799	799	799	799	4
460	20240117	130200	87377331	799	799	799	799	0
461	20240117	130100	87377331	799	799	799	799	0
462	20240117	130000	87377331	799	799	799	799	0
463	20240117	125900	87377331	799	799	799	799	10
464	20240117	125800	87369341	799	799	799	799	0
465	20240117	125700	87369341	799	799	799	799	0
466	20240117	125600	87369341	799	799	799	799	1
467	20240117	125500	87368542	799	799	799	799	100
468	20240117	125400	87288642	800	800	800	800	0
469	20240117	125300	87288642	800	800	800	800	0
470	20240117	125200	87288642	800	800	800	800	0
471	20240117	125100	87288642	800	800	800	800	0
472	20240117	125000	87288642	800	800	800	800	0
473	20240117	124900	87288642	800	800	800	800	0
474	20240117	124800	87288642	800	800	800	800	0
475	20240117	124700	87288642	800	800	800	800	0
476	20240117	124600	87288642	800	800	800	800	0
477	20240117	124500	87288642	800	800	800	800	0
478	20240117	124400	87288642	800	800	800	800	0
479	20240117	124300	87288642	800	800	800	800	0
480	20240117	124200	87288642	800	800	800	800	0
481	20240117	124100	87288642	800	800	800	800	0
482	20240117	124000	87288642	800	800	800	800	0
483	20240117	123900	87288642	800	800	800	800	1
484	20240117	123800	87287842	800	800	800	800	0
485	20240117	123700	87287842	800	800	800	800	0
486	20240117	123600	87287842	800	800	800	800	0
487	20240117	123500	87287842	800	800	800	800	0
488	20240117	123400	87287842	800	800	800	800	0
489	20240117	123300	87287842	800	800	800	800	0
490	20240117	123200	87287842	800	800	800	800	1
491	20240117	123100	87287042	798	798	798	798	0
492	20240117	123000	87287042	798	798	798	798	0
493	20240117	122900	87287042	798	798	798	798	0
494	20240117	122800	87287042	798	798	798	798	0
495	20240117	122700	87287042	798	798	798	798	0
496	20240117	122600	87287042	798	798	798	798	200
497	20240117	122500	87127442	802	802	802	802	0
498	20240117	122400	87127442	802	802	802	802	0
499	20240117	122300	87127442	802	802	802	802	0
500	20240117	122200	87127442	802	802	802	802	0
501	20240117	122100	87127442	802	802	802	802	0
502	20240117	122000	87127442	802	802	802	802	1
503	20240117	121900	87126640	798	798	798	798	0
504	20240117	121800	87126640	798	798	798	798	1600
505	20240117	121700	85849840	798	798	798	798	0
506	20240117	121600	85849840	798	798	798	798	0
507	20240117	121500	85849840	798	798	798	798	0
508	20240117	121400	85849840	798	798	798	798	0
509	20240117	121300	85849840	798	798	798	798	0
510	20240117	121200	85849840	798	798	798	798	0
511	20240117	121100	85849840	798	798	798	798	0
512	20240117	121000	85849840	798	798	798	798	0
513	20240117	120900	85849840	798	798	798	798	0
514	20240117	120800	85849840	798	798	798	798	0
515	20240117	120700	85849840	798	798	798	798	0
516	20240117	120600	85849840	798	798	798	798	0
517	20240117	120500	85849840	798	798	798	798	0
518	20240117	120400	85849840	798	798	798	798	0
519	20240117	120300	85849840	798	798	798	798	0
520	20240117	120200	85849840	798	798	798	798	0
521	20240117	120100	85849840	798	798	798	798	0
522	20240117	120000	85849840	798	798	798	798	0
523	20240117	115900	85849840	798	798	798	798	0
524	20240117	115800	85849840	798	798	798	798	0
525	20240117	115700	85849840	798	798	798	798	7026
526	20240117	115600	80243092	798	798	798	798	0
527	20240117	115500	80243092	798	798	798	798	0
528	20240117	115400	80243092	798	798	798	798	0
529	20240117	115300	80243092	798	798	798	798	0
530	20240117	115200	80243092	798	798	798	798	0
531	20240117	115100	80243092	798	798	798	798	0
532	20240117	115000	80243092	798	798	798	798	0
533	20240117	114900	80243092	798	798	798	798	0
534	20240117	114800	80243092	798	798	798	798	0
535	20240117	114700	80243092	798	799	799	798	6171
536	20240117	114600	75317128	803	803	803	803	10
537	20240117	114500	75309098	804	804	804	804	0
538	20240117	114400	75309098	804	804	804	804	0
539	20240117	114300	75309098	804	804	804	804	100
540	20240117	114200	75228698	799	799	799	799	0
541	20240117	114100	75228698	799	799	799	799	0
542	20240117	114000	75228698	799	799	799	799	0
543	20240117	113900	75228698	799	799	799	799	0
544	20240117	113800	75228698	799	799	799	799	998
545	20240117	113700	74431296	802	802	802	802	0
546	20240117	113600	74431296	802	802	802	802	0
547	20240117	113500	74431296	802	802	802	802	0
548	20240117	113400	74431296	802	802	802	802	0
549	20240117	113300	74431296	802	802	802	802	0
550	20240117	113200	74431296	802	802	802	802	0
551	20240117	113100	74431296	802	802	802	802	0
552	20240117	113000	74431296	802	802	802	802	0
553	20240117	112900	74431296	802	802	802	802	3
554	20240117	112800	74428890	803	803	803	803	0
555	20240117	112700	74428890	803	803	803	803	0
556	20240117	112600	74428890	803	800	803	800	1004
557	20240117	112500	73625684	795	795	795	795	0
558	20240117	112400	73625684	795	795	795	795	0
559	20240117	112300	73625684	795	796	796	795	600
560	20240117	112200	73148683	798	798	798	798	0
561	20240117	112100	73148683	798	798	798	798	0
562	20240117	112000	73148683	798	798	798	798	2
563	20240117	111900	73147087	798	798	798	798	0
564	20240117	111800	73147087	798	798	798	798	5
565	20240117	111700	73143097	799	799	799	799	0
566	20240117	111600	73143097	799	799	799	799	0
567	20240117	111500	73143097	799	799	799	799	0
568	20240117	111400	73143097	799	800	800	799	676
569	20240117	111300	72602972	800	800	800	800	0
570	20240117	111200	72602972	800	800	800	800	0
571	20240117	111100	72602972	800	800	800	800	10
572	20240117	111000	72594972	799	799	799	799	1125
573	20240117	110900	71696097	799	799	799	799	0
574	20240117	110800	71696097	799	799	799	799	300
575	20240117	110700	71456397	799	799	799	799	0
576	20240117	110600	71456397	799	799	799	799	0
577	20240117	110500	71456397	799	799	799	799	330
578	20240117	110400	71192727	799	799	799	799	0
579	20240117	110300	71192727	799	799	799	799	0
580	20240117	110200	71192727	799	799	799	799	0
581	20240117	110100	71192727	799	799	799	799	0
582	20240117	110000	71192727	799	799	799	799	50
583	20240117	105900	71152777	799	799	799	799	200
584	20240117	105800	70992977	794	794	794	794	0
585	20240117	105700	70992977	794	794	794	794	0
586	20240117	105600	70992977	794	794	794	794	0
587	20240117	105500	70992977	794	794	794	794	0
588	20240117	105400	70992977	794	794	794	794	0
589	20240117	105300	70992977	794	794	794	794	0
590	20240117	105200	70992977	794	794	794	794	0
591	20240117	105100	70992977	794	794	794	794	0
592	20240117	105000	70992977	794	794	794	794	0
593	20240117	104900	70992977	794	794	794	794	0
594	20240117	104800	70992977	794	794	794	794	0
595	20240117	104700	70992977	794	794	794	794	0
596	20240117	104600	70992977	794	794	794	794	0
597	20240117	104500	70992977	794	794	794	794	0
598	20240117	104400	70992977	794	794	794	794	0
599	20240117	104300	70992977	794	794	794	794	0
600	20240117	104200	70992977	794	795	795	794	904
601	20240117	104100	70275191	794	795	795	794	4400
602	20240117	104000	66780567	795	796	796	795	4000
603	20240117	103900	63599297	797	797	797	797	1095
604	20240117	103800	62726582	797	797	797	797	3109
605	20240117	103700	60248709	797	797	797	797	350
606	20240117	103600	59969759	797	797	797	797	0
607	20240117	103500	59969759	797	797	797	797	0
608	20240117	103400	59969759	797	797	797	797	250
609	20240117	103300	59770509	796	796	796	796	0
610	20240117	103200	59770509	796	796	796	796	0
611	20240117	103100	59770509	796	796	796	796	0
612	20240117	103000	59770509	796	796	796	796	0
613	20240117	102900	59770509	796	796	796	796	0
614	20240117	102800	59770509	796	796	796	796	0
615	20240117	102700	59770509	796	796	796	796	0
616	20240117	102600	59770509	796	796	796	796	0
617	20240117	102500	59770509	796	796	796	796	0
618	20240117	102400	59770509	796	796	796	796	0
619	20240117	102300	59770509	796	796	796	796	0
620	20240117	102200	59770509	796	796	796	796	0
621	20240117	102100	59770509	796	796	796	796	0
622	20240117	102000	59770509	796	796	796	796	100
623	20240117	101900	59690909	796	796	796	796	500
624	20240117	101800	59292909	796	796	796	796	0
625	20240117	101700	59292909	796	796	796	796	300
626	20240117	101600	59054109	796	796	796	796	229
627	20240117	101500	58871825	796	796	796	796	0
628	20240117	101400	58871825	796	796	796	796	0
629	20240117	101300	58871825	796	796	796	796	0
630	20240117	101200	58871825	796	796	796	796	0
631	20240117	101100	58871825	796	796	796	796	807
632	20240117	101000	58229453	797	798	798	796	1856
633	20240117	100900	56750927	799	799	799	799	0
634	20240117	100800	56750927	799	800	800	799	2916
635	20240117	100700	54419969	801	801	801	801	38
636	20240117	100600	54389531	801	801	801	801	300
637	20240117	100500	54149231	803	803	803	803	0
638	20240117	100400	54149231	803	803	803	803	0
639	20240117	100300	54149231	803	803	803	803	1110
640	20240117	100200	53257901	803	803	803	803	0
641	20240117	100100	53257901	803	803	803	803	2
642	20240117	100000	53256295	800	800	800	800	0
643	20240117	095900	53256295	800	800	800	800	0
644	20240117	095800	53256295	800	800	800	800	0
645	20240117	095700	53256295	800	800	800	800	0
646	20240117	095600	53256295	800	802	802	800	3753
647	20240117	095500	50252629	801	801	801	801	0
648	20240117	095400	50252629	801	801	801	801	549
649	20240117	095300	49812880	801	801	801	801	0
650	20240117	095200	49812880	801	801	801	801	300
651	20240117	095100	49572580	801	801	801	801	1
652	20240117	095000	49571779	800	801	801	800	12
653	20240117	094900	49562169	800	800	800	800	310
654	20240117	094800	49314169	800	800	800	800	0
655	20240117	094700	49314169	800	800	800	800	67
656	20240117	094600	49260569	800	800	800	800	0
657	20240117	094500	49260569	800	800	800	800	52
658	20240117	094400	49218969	801	801	801	801	1
659	20240117	094300	49218168	799	799	799	799	0
660	20240117	094200	49218168	799	799	799	799	2740
661	20240117	094100	47028908	799	799	799	799	0
662	20240117	094000	47028908	799	799	799	799	21
663	20240117	093900	47012129	799	799	799	799	1
664	20240117	093800	47011330	799	799	799	799	16
665	20240117	093700	46998546	799	799	799	799	1
666	20240117	093600	46997747	796	796	796	796	1401
667	20240117	093500	45882551	796	796	796	796	0
668	20240117	093400	45882551	796	799	799	796	41
669	20240117	093300	45849912	799	799	799	799	0
670	20240117	093200	45849912	799	799	799	799	7
671	20240117	093100	45844319	799	799	799	799	317
672	20240117	093000	45591036	799	799	799	799	0
673	20240117	092900	45591036	799	795	799	790	15019
674	20240117	092800	33704902	795	796	796	795	1028
675	20240117	092700	32887411	797	797	797	797	1427
676	20240117	092600	31750092	796	796	796	796	923
677	20240117	092500	31015384	797	796	797	796	3501
678	20240117	092400	28225470	797	797	797	797	0
679	20240117	092300	28225470	797	796	797	795	3668
680	20240117	092200	25306541	796	796	796	796	69
681	20240117	092100	25251617	795	795	795	795	0
682	20240117	092000	25251617	795	799	799	795	12189
683	20240117	091900	15529767	800	801	801	799	4852
684	20240117	091800	11648578	801	801	801	801	1840
685	20240117	091700	10174738	808	802	808	802	418
686	20240117	091600	9839496	801	801	802	801	2503
687	20240117	091500	7832593	801	801	801	801	2205
688	20240117	091400	6066388	802	802	802	802	7
689	20240117	091300	6060774	802	802	802	802	5
690	20240117	091200	6056764	802	802	802	802	1581
691	20240117	091100	4788802	802	802	802	802	600
692	20240117	091000	4307602	802	802	802	802	600
693	20240117	090900	3826402	802	806	806	802	3288
694	20240117	090800	1185922	804	804	804	804	0
695	20240117	090700	1185922	804	804	804	804	0
696	20240117	090600	1185922	804	804	804	804	0
697	20240117	090500	1185922	804	804	804	804	350
698	20240117	090400	904522	809	809	809	809	0
699	20240117	090300	904522	809	809	809	809	0
700	20240117	090200	904522	809	809	809	809	1058
701	20240117	090100	48600	810	810	810	810	0
702	20240117	090000	48600	810	810	810	810	60