KissMeData/331520/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	211500	148601572	985	985	985	985	4518
3	20240117	211400	148601572	985	985	985	985	0
4	20240117	211300	148601572	985	985	985	985	0
5	20240117	211200	148601572	985	985	985	985	0
6	20240117	211100	148601572	985	985	985	985	0
7	20240117	211000	148601572	985	985	985	985	0
8	20240117	210900	148601572	985	985	985	985	0
9	20240117	210800	148601572	985	985	985	985	0
10	20240117	210700	148601572	985	985	985	985	0
11	20240117	210600	148601572	985	985	985	985	0
12	20240117	210500	148601572	985	985	985	985	0
13	20240117	210400	148601572	985	985	985	985	0
14	20240117	210300	148601572	985	985	985	985	0
15	20240117	210200	148601572	985	985	985	985	0
16	20240117	210100	148601572	985	985	985	985	0
17	20240117	210000	148601572	985	985	985	985	0
18	20240117	205900	148601572	985	985	985	985	0
19	20240117	205800	148601572	985	985	985	985	0
20	20240117	205700	148601572	985	985	985	985	0
21	20240117	205600	148601572	985	985	985	985	0
22	20240117	205500	148601572	985	985	985	985	0
23	20240117	205400	148601572	985	985	985	985	0
24	20240117	205300	148601572	985	985	985	985	0
25	20240117	205200	148601572	985	985	985	985	0
26	20240117	205100	148601572	985	985	985	985	0
27	20240117	205000	148601572	985	985	985	985	0
28	20240117	204900	148601572	985	985	985	985	0
29	20240117	204800	148601572	985	985	985	985	0
30	20240117	204700	148601572	985	985	985	985	0
31	20240117	204600	148601572	985	985	985	985	0
32	20240117	204500	148601572	985	985	985	985	4518
33	20240117	204400	148601572	985	985	985	985	0
34	20240117	204300	148601572	985	985	985	985	0
35	20240117	204200	148601572	985	985	985	985	0
36	20240117	204100	148601572	985	985	985	985	0
37	20240117	204000	148601572	985	985	985	985	0
38	20240117	203900	148601572	985	985	985	985	0
39	20240117	203800	148601572	985	985	985	985	0
40	20240117	203700	148601572	985	985	985	985	0
41	20240117	203600	148601572	985	985	985	985	0
42	20240117	203500	148601572	985	985	985	985	0
43	20240117	203400	148601572	985	985	985	985	0
44	20240117	203300	148601572	985	985	985	985	0
45	20240117	203200	148601572	985	985	985	985	0
46	20240117	203100	148601572	985	985	985	985	0
47	20240117	203000	148601572	985	985	985	985	0
48	20240117	202900	148601572	985	985	985	985	0
49	20240117	202800	148601572	985	985	985	985	0
50	20240117	202700	148601572	985	985	985	985	0
51	20240117	202600	148601572	985	985	985	985	0
52	20240117	202500	148601572	985	985	985	985	0
53	20240117	202400	148601572	985	985	985	985	0
54	20240117	202300	148601572	985	985	985	985	0
55	20240117	202200	148601572	985	985	985	985	0
56	20240117	202100	148601572	985	985	985	985	0
57	20240117	202000	148601572	985	985	985	985	0
58	20240117	201900	148601572	985	985	985	985	0
59	20240117	201800	148601572	985	985	985	985	0
60	20240117	201700	148601572	985	985	985	985	0
61	20240117	201600	148601572	985	985	985	985	0
62	20240117	201500	148601572	985	985	985	985	4518
63	20240117	201400	148601572	985	985	985	985	0
64	20240117	201300	148601572	985	985	985	985	0
65	20240117	201200	148601572	985	985	985	985	0
66	20240117	201100	148601572	985	985	985	985	0
67	20240117	201000	148601572	985	985	985	985	0
68	20240117	200900	148601572	985	985	985	985	0
69	20240117	200800	148601572	985	985	985	985	0
70	20240117	200700	148601572	985	985	985	985	0
71	20240117	200600	148601572	985	985	985	985	0
72	20240117	200500	148601572	985	985	985	985	0
73	20240117	200400	148601572	985	985	985	985	0
74	20240117	200300	148601572	985	985	985	985	0
75	20240117	200200	148601572	985	985	985	985	0
76	20240117	200100	148601572	985	985	985	985	0
77	20240117	200000	148601572	985	985	985	985	0
78	20240117	195900	148601572	985	985	985	985	0
79	20240117	195800	148601572	985	985	985	985	0
80	20240117	195700	148601572	985	985	985	985	0
81	20240117	195600	148601572	985	985	985	985	0
82	20240117	195500	148601572	985	985	985	985	0
83	20240117	195400	148601572	985	985	985	985	0
84	20240117	195300	148601572	985	985	985	985	0
85	20240117	195200	148601572	985	985	985	985	0
86	20240117	195100	148601572	985	985	985	985	0
87	20240117	195000	148601572	985	985	985	985	0
88	20240117	194900	148601572	985	985	985	985	0
89	20240117	194800	148601572	985	985	985	985	0
90	20240117	194700	148601572	985	985	985	985	0
91	20240117	194600	148601572	985	985	985	985	0
92	20240117	194500	148601572	985	985	985	985	4518
93	20240117	194400	148601572	985	985	985	985	0
94	20240117	194300	148601572	985	985	985	985	0
95	20240117	194200	148601572	985	985	985	985	0
96	20240117	194100	148601572	985	985	985	985	0
97	20240117	194000	148601572	985	985	985	985	0
98	20240117	193900	148601572	985	985	985	985	0
99	20240117	193800	148601572	985	985	985	985	0
100	20240117	193700	148601572	985	985	985	985	0
101	20240117	193600	148601572	985	985	985	985	0
102	20240117	193500	148601572	985	985	985	985	0
103	20240117	193400	148601572	985	985	985	985	0
104	20240117	193300	148601572	985	985	985	985	0
105	20240117	193200	148601572	985	985	985	985	0
106	20240117	193100	148601572	985	985	985	985	0
107	20240117	193000	148601572	985	985	985	985	0
108	20240117	192900	148601572	985	985	985	985	0
109	20240117	192800	148601572	985	985	985	985	0
110	20240117	192700	148601572	985	985	985	985	0
111	20240117	192600	148601572	985	985	985	985	0
112	20240117	192500	148601572	985	985	985	985	0
113	20240117	192400	148601572	985	985	985	985	0
114	20240117	192300	148601572	985	985	985	985	0
115	20240117	192200	148601572	985	985	985	985	0
116	20240117	192100	148601572	985	985	985	985	0
117	20240117	192000	148601572	985	985	985	985	0
118	20240117	191900	148601572	985	985	985	985	0
119	20240117	191800	148601572	985	985	985	985	0
120	20240117	191700	148601572	985	985	985	985	0
121	20240117	191600	148601572	985	985	985	985	0
122	20240117	191500	148601572	985	985	985	985	4518
123	20240117	191400	148601572	985	985	985	985	0
124	20240117	191300	148601572	985	985	985	985	0
125	20240117	191200	148601572	985	985	985	985	0
126	20240117	191100	148601572	985	985	985	985	0
127	20240117	191000	148601572	985	985	985	985	0
128	20240117	190900	148601572	985	985	985	985	0
129	20240117	190800	148601572	985	985	985	985	0
130	20240117	190700	148601572	985	985	985	985	0
131	20240117	190600	148601572	985	985	985	985	0
132	20240117	190500	148601572	985	985	985	985	0
133	20240117	190400	148601572	985	985	985	985	0
134	20240117	190300	148601572	985	985	985	985	0
135	20240117	190200	148601572	985	985	985	985	0
136	20240117	190100	148601572	985	985	985	985	0
137	20240117	190000	148601572	985	985	985	985	0
138	20240117	185900	148601572	985	985	985	985	0
139	20240117	185800	148601572	985	985	985	985	0
140	20240117	185700	148601572	985	985	985	985	0
141	20240117	185600	148601572	985	985	985	985	0
142	20240117	185500	148601572	985	985	985	985	0
143	20240117	185400	148601572	985	985	985	985	0
144	20240117	185300	148601572	985	985	985	985	0
145	20240117	185200	148601572	985	985	985	985	0
146	20240117	185100	148601572	985	985	985	985	0
147	20240117	185000	148601572	985	985	985	985	0
148	20240117	184900	148601572	985	985	985	985	0
149	20240117	184800	148601572	985	985	985	985	0
150	20240117	184700	148601572	985	985	985	985	0
151	20240117	184600	148601572	985	985	985	985	0
152	20240117	184500	148601572	985	985	985	985	4518
153	20240117	184400	148601572	985	985	985	985	0
154	20240117	184300	148601572	985	985	985	985	0
155	20240117	184200	148601572	985	985	985	985	0
156	20240117	184100	148601572	985	985	985	985	0
157	20240117	184000	148601572	985	985	985	985	0
158	20240117	183900	148601572	985	985	985	985	0
159	20240117	183800	148601572	985	985	985	985	0
160	20240117	183700	148601572	985	985	985	985	0
161	20240117	183600	148601572	985	985	985	985	0
162	20240117	183500	148601572	985	985	985	985	0
163	20240117	183400	148601572	985	985	985	985	0
164	20240117	183300	148601572	985	985	985	985	0
165	20240117	183200	148601572	985	985	985	985	0
166	20240117	183100	148601572	985	985	985	985	0
167	20240117	183000	148601572	985	985	985	985	0
168	20240117	182900	148601572	985	985	985	985	0
169	20240117	182800	148601572	985	985	985	985	0
170	20240117	182700	148601572	985	985	985	985	0
171	20240117	182600	148601572	985	985	985	985	0
172	20240117	182500	148601572	985	985	985	985	0
173	20240117	182400	148601572	985	985	985	985	0
174	20240117	182300	148601572	985	985	985	985	0
175	20240117	182200	148601572	985	985	985	985	0
176	20240117	182100	148601572	985	985	985	985	0
177	20240117	182000	148601572	985	985	985	985	0
178	20240117	181900	148601572	985	985	985	985	0
179	20240117	181800	148601572	985	985	985	985	0
180	20240117	181700	148601572	985	985	985	985	0
181	20240117	181600	148601572	985	985	985	985	0
182	20240117	181500	148601572	985	985	985	985	4518
183	20240117	181400	148601572	985	985	985	985	0
184	20240117	181300	148601572	985	985	985	985	0
185	20240117	181200	148601572	985	985	985	985	0
186	20240117	181100	148601572	985	985	985	985	0
187	20240117	181000	148601572	985	985	985	985	0
188	20240117	180900	148601572	985	985	985	985	0
189	20240117	180800	148601572	985	985	985	985	0
190	20240117	180700	148601572	985	985	985	985	0
191	20240117	180600	148601572	985	985	985	985	0
192	20240117	180500	148601572	985	985	985	985	0
193	20240117	180400	148601572	985	985	985	985	0
194	20240117	180300	148601572	985	985	985	985	0
195	20240117	180200	148601572	985	985	985	985	0
196	20240117	180100	148601572	985	985	985	985	0
197	20240117	180000	148601572	985	985	985	985	0
198	20240117	175900	148601572	985	985	985	985	0
199	20240117	175800	148601572	985	985	985	985	0
200	20240117	175700	148601572	985	985	985	985	0
201	20240117	175600	148601572	985	985	985	985	0
202	20240117	175500	148601572	985	985	985	985	0
203	20240117	175400	148601572	985	985	985	985	0
204	20240117	175300	148601572	985	985	985	985	0
205	20240117	175200	148601572	985	985	985	985	0
206	20240117	175100	148601572	985	985	985	985	0
207	20240117	175000	148601572	985	985	985	985	0
208	20240117	174900	148601572	985	985	985	985	0
209	20240117	174800	148601572	985	985	985	985	0
210	20240117	174700	148601572	985	985	985	985	0
211	20240117	174600	148601572	985	985	985	985	0
212	20240117	174500	148601572	985	985	985	985	4518
213	20240117	174400	148601572	985	985	985	985	0
214	20240117	174300	148601572	985	985	985	985	0
215	20240117	174200	148601572	985	985	985	985	0
216	20240117	174100	148601572	985	985	985	985	0
217	20240117	174000	148601572	985	985	985	985	0
218	20240117	173900	148601572	985	985	985	985	0
219	20240117	173800	148601572	985	985	985	985	0
220	20240117	173700	148601572	985	985	985	985	0
221	20240117	173600	148601572	985	985	985	985	0
222	20240117	173500	148601572	985	985	985	985	0
223	20240117	173400	148601572	985	985	985	985	0
224	20240117	173300	148601572	985	985	985	985	0
225	20240117	173200	148601572	985	985	985	985	0
226	20240117	173100	148601572	985	985	985	985	0
227	20240117	173000	148601572	985	985	985	985	0
228	20240117	172900	148601572	985	985	985	985	0
229	20240117	172800	148601572	985	985	985	985	0
230	20240117	172700	148601572	985	985	985	985	0
231	20240117	172600	148601572	985	985	985	985	0
232	20240117	172500	148601572	985	985	985	985	0
233	20240117	172400	148601572	985	985	985	985	0
234	20240117	172300	148601572	985	985	985	985	0
235	20240117	172200	148601572	985	985	985	985	0
236	20240117	172100	148601572	985	985	985	985	0
237	20240117	172000	148601572	985	985	985	985	0
238	20240117	171900	148601572	985	985	985	985	0
239	20240117	171800	148601572	985	985	985	985	0
240	20240117	171700	148601572	985	985	985	985	0
241	20240117	171600	148601572	985	985	985	985	0
242	20240117	171500	148601572	985	985	985	985	4518
243	20240117	171400	148601572	985	985	985	985	0
244	20240117	171300	148601572	985	985	985	985	0
245	20240117	171200	148601572	985	985	985	985	0
246	20240117	171100	148601572	985	985	985	985	0
247	20240117	171000	148601572	985	985	985	985	0
248	20240117	170900	148601572	985	985	985	985	0
249	20240117	170800	148601572	985	985	985	985	0
250	20240117	170700	148601572	985	985	985	985	0
251	20240117	170600	148601572	985	985	985	985	0
252	20240117	170500	148601572	985	985	985	985	0
253	20240117	170400	148601572	985	985	985	985	0
254	20240117	170300	148601572	985	985	985	985	0
255	20240117	170200	148601572	985	985	985	985	0
256	20240117	170100	148601572	985	985	985	985	0
257	20240117	170000	148601572	985	985	985	985	0
258	20240117	165900	148601572	985	985	985	985	0
259	20240117	165800	148601572	985	985	985	985	0
260	20240117	165700	148601572	985	985	985	985	0
261	20240117	165600	148601572	985	985	985	985	0
262	20240117	165500	148601572	985	985	985	985	0
263	20240117	165400	148601572	985	985	985	985	0
264	20240117	165300	148601572	985	985	985	985	0
265	20240117	165200	148601572	985	985	985	985	0
266	20240117	165100	148601572	985	985	985	985	0
267	20240117	165000	148601572	985	985	985	985	0
268	20240117	164900	148601572	985	985	985	985	0
269	20240117	164800	148601572	985	985	985	985	0
270	20240117	164700	148601572	985	985	985	985	0
271	20240117	164600	148601572	985	985	985	985	0
272	20240117	164500	148601572	985	985	985	985	4518
273	20240117	164400	148601572	985	985	985	985	0
274	20240117	164300	148601572	985	985	985	985	0
275	20240117	164200	148601572	985	985	985	985	0
276	20240117	164100	148601572	985	985	985	985	0
277	20240117	164000	148601572	985	985	985	985	0
278	20240117	163900	148601572	985	985	985	985	0
279	20240117	163800	148601572	985	985	985	985	0
280	20240117	163700	148601572	985	985	985	985	0
281	20240117	163600	148601572	985	985	985	985	0
282	20240117	163500	148601572	985	985	985	985	0
283	20240117	163400	148601572	985	985	985	985	0
284	20240117	163300	148601572	985	985	985	985	0
285	20240117	163200	148601572	985	985	985	985	0
286	20240117	163100	148601572	985	985	985	985	0
287	20240117	163000	148601572	985	985	985	985	0
288	20240117	162900	148601572	985	985	985	985	0
289	20240117	162800	148601572	985	985	985	985	0
290	20240117	162700	148601572	985	985	985	985	0
291	20240117	162600	148601572	985	985	985	985	0
292	20240117	162500	148601572	985	985	985	985	0
293	20240117	162400	148601572	985	985	985	985	0
294	20240117	162300	148601572	985	985	985	985	0
295	20240117	162200	148601572	985	985	985	985	0
296	20240117	162100	148601572	985	985	985	985	0
297	20240117	162000	148601572	985	985	985	985	0
298	20240117	161900	148601572	985	985	985	985	0
299	20240117	161800	148601572	985	985	985	985	0
300	20240117	161700	148601572	985	985	985	985	0
301	20240117	161600	148601572	985	985	985	985	0
302	20240117	161500	148601572	985	985	985	985	4518
303	20240117	161400	148601572	985	985	985	985	0
304	20240117	161300	148601572	985	985	985	985	0
305	20240117	161200	148601572	985	985	985	985	0
306	20240117	161100	148601572	985	985	985	985	0
307	20240117	161000	148601572	985	985	985	985	0
308	20240117	160900	148601572	985	985	985	985	0
309	20240117	160800	148601572	985	985	985	985	0
310	20240117	160700	148601572	985	985	985	985	0
311	20240117	160600	148601572	985	985	985	985	0
312	20240117	160500	148601572	985	985	985	985	0
313	20240117	160400	148601572	985	985	985	985	0
314	20240117	160300	148601572	985	985	985	985	0
315	20240117	160200	148601572	985	985	985	985	0
316	20240117	160100	148601572	985	985	985	985	0
317	20240117	160000	148601572	985	985	985	985	0
318	20240117	155900	148601572	985	985	985	985	0
319	20240117	155800	148601572	985	985	985	985	0
320	20240117	155700	148601572	985	985	985	985	0
321	20240117	155600	148601572	985	985	985	985	0
322	20240117	155500	148601572	985	985	985	985	0
323	20240117	155400	148601572	985	985	985	985	0
324	20240117	155300	148601572	985	985	985	985	0
325	20240117	155200	148601572	985	985	985	985	0
326	20240117	155100	148601572	985	985	985	985	0
327	20240117	155000	148601572	985	985	985	985	0
328	20240117	154900	148601572	985	985	985	985	0
329	20240117	154800	148601572	985	985	985	985	0
330	20240117	154700	148601572	985	985	985	985	0
331	20240117	154600	148601572	985	985	985	985	0
332	20240117	154500	148601572	985	985	985	985	4518
333	20240117	154400	148601572	985	985	985	985	0
334	20240117	154300	148601572	985	985	985	985	0
335	20240117	154200	148601572	985	985	985	985	0
336	20240117	154100	148601572	985	985	985	985	0
337	20240117	154000	148601572	985	985	985	985	0
338	20240117	153900	148601572	985	985	985	985	0
339	20240117	153800	148601572	985	985	985	985	0
340	20240117	153700	148601572	985	985	985	985	0
341	20240117	153600	148601572	985	985	985	985	0
342	20240117	153500	148601572	985	985	985	985	0
343	20240117	153400	148601572	985	985	985	985	0
344	20240117	153300	148601572	985	985	985	985	0
345	20240117	153200	148601572	985	985	985	985	0
346	20240117	153100	148601572	985	985	985	985	0
347	20240117	153000	148601572	985	985	985	985	4518
348	20240117	152900	144151342	982	982	982	982	0
349	20240117	152800	144151342	982	982	982	982	0
350	20240117	152700	144151342	982	982	982	982	0
351	20240117	152600	144151342	982	982	982	982	0
352	20240117	152500	144151342	982	982	982	982	0
353	20240117	152400	144151342	982	982	982	982	0
354	20240117	152300	144151342	982	982	982	982	0
355	20240117	152200	144151342	982	982	982	982	0
356	20240117	152100	144151342	982	982	982	982	0
357	20240117	152000	144151342	982	982	982	982	0
358	20240117	151900	144151342	982	982	982	982	5
359	20240117	151800	144146432	982	982	982	982	25
360	20240117	151700	144121882	982	982	982	982	15
361	20240117	151600	144107152	982	982	982	982	0
362	20240117	151500	144107152	982	982	982	982	34
363	20240117	151400	144073764	981	985	985	981	206
364	20240117	151300	143871473	982	985	985	982	503
365	20240117	151200	143376027	985	985	985	985	1
366	20240117	151100	143375042	985	985	985	982	1019
367	20240117	151000	142371353	985	984	985	984	500
368	20240117	150900	141879329	984	984	984	984	2
369	20240117	150800	141877361	984	984	984	984	4
370	20240117	150700	141873425	984	984	984	984	0
371	20240117	150600	141873425	984	984	984	984	0
372	20240117	150500	141873425	984	984	984	984	0
373	20240117	150400	141873425	984	981	984	981	374
374	20240117	150300	141506156	981	981	981	981	10
375	20240117	150200	141496346	982	982	982	982	0
376	20240117	150100	141496346	982	979	982	979	1086
377	20240117	150000	140432156	977	977	977	977	100
378	20240117	145900	140334456	978	977	978	977	2005
379	20240117	145800	138375566	978	980	980	978	4
380	20240117	145700	138371650	980	978	980	978	6
381	20240117	145600	138365772	981	981	981	981	0
382	20240117	145500	138365772	981	981	981	981	9
383	20240117	145400	138356943	981	980	981	980	9
384	20240117	145300	138348122	980	980	980	980	3
385	20240117	145200	138345182	980	980	980	980	0
386	20240117	145100	138345182	980	980	980	980	0
387	20240117	145000	138345182	980	980	980	980	0
388	20240117	144900	138345182	980	980	980	980	300
389	20240117	144800	138051182	981	981	981	981	0
390	20240117	144700	138051182	981	979	981	977	4
391	20240117	144600	138047264	981	981	981	981	51
392	20240117	144500	137997233	981	981	981	981	0
393	20240117	144400	137997233	981	981	981	981	0
394	20240117	144300	137997233	981	981	981	981	7
395	20240117	144200	137990366	981	981	981	981	0
396	20240117	144100	137990366	981	981	981	981	0
397	20240117	144000	137990366	981	981	981	981	0
398	20240117	143900	137990366	981	981	981	981	0
399	20240117	143800	137990366	981	981	981	981	0
400	20240117	143700	137990366	981	981	981	981	12
401	20240117	143600	137978594	981	981	981	981	0
402	20240117	143500	137978594	981	981	981	981	12
403	20240117	143400	137966822	981	981	981	981	1
404	20240117	143300	137965841	979	979	979	979	1072
405	20240117	143200	136916353	979	978	979	978	1678
406	20240117	143100	135273691	979	979	979	979	0
407	20240117	143000	135273691	979	979	979	979	0
408	20240117	142900	135273691	979	979	979	979	0
409	20240117	142800	135273691	979	979	979	979	8
410	20240117	142700	135265859	979	979	979	979	0
411	20240117	142600	135265859	979	979	979	979	2
412	20240117	142500	135263901	981	981	981	981	0
413	20240117	142400	135263901	981	981	981	981	0
414	20240117	142300	135263901	981	981	981	981	0
415	20240117	142200	135263901	981	981	981	981	0
416	20240117	142100	135263901	981	981	981	981	1
417	20240117	142000	135262920	971	980	980	971	150
418	20240117	141900	135116737	981	981	981	981	4
419	20240117	141800	135112813	981	981	981	981	0
420	20240117	141700	135112813	981	981	981	981	0
421	20240117	141600	135112813	981	981	981	981	0
422	20240117	141500	135112813	981	981	981	981	14
423	20240117	141400	135099079	983	983	983	983	0
424	20240117	141300	135099079	983	983	983	983	0
425	20240117	141200	135099079	983	983	983	983	0
426	20240117	141100	135099079	983	982	983	982	12
427	20240117	141000	135087285	984	984	984	984	0
428	20240117	140900	135087285	984	984	984	984	0
429	20240117	140800	135087285	984	984	984	984	0
430	20240117	140700	135087285	984	984	984	984	0
431	20240117	140600	135087285	984	984	984	984	0
432	20240117	140500	135087285	984	984	984	984	0
433	20240117	140400	135087285	984	974	984	974	6
434	20240117	140300	135081421	985	975	985	975	278
435	20240117	140200	134807849	973	973	973	973	100
436	20240117	140100	134710549	985	971	985	971	130
437	20240117	140000	134584179	967	980	985	967	2967
438	20240117	135900	131693897	980	981	981	980	1900
439	20240117	135800	129831162	985	985	985	985	0
440	20240117	135700	129831162	985	985	985	985	0
441	20240117	135600	129831162	985	985	985	985	0
442	20240117	135500	129831162	985	985	985	985	0
443	20240117	135400	129831162	985	985	985	985	0
444	20240117	135300	129831162	985	985	985	985	502
445	20240117	135200	129336692	985	985	985	985	102
446	20240117	135100	129236222	985	985	985	985	0
447	20240117	135000	129236222	985	985	985	985	50
448	20240117	134900	129186972	985	985	985	985	0
449	20240117	134800	129186972	985	985	985	985	7
450	20240117	134700	129180077	985	985	985	985	0
451	20240117	134600	129180077	985	985	985	985	1
452	20240117	134500	129179092	985	985	985	985	0
453	20240117	134400	129179092	985	985	985	985	0
454	20240117	134300	129179092	985	985	985	985	0
455	20240117	134200	129179092	985	985	985	985	2
456	20240117	134100	129177122	985	985	985	985	0
457	20240117	134000	129177122	985	985	985	985	0
458	20240117	133900	129177122	985	985	985	985	0
459	20240117	133800	129177122	985	985	985	985	0
460	20240117	133700	129177122	985	985	985	985	0
461	20240117	133600	129177122	985	985	985	985	0
462	20240117	133500	129177122	985	985	985	985	0
463	20240117	133400	129177122	985	985	985	985	0
464	20240117	133300	129177122	985	985	985	985	0
465	20240117	133200	129177122	985	985	985	985	2
466	20240117	133100	129175152	985	985	985	985	0
467	20240117	133000	129175152	985	985	985	985	0
468	20240117	132900	129175152	985	985	985	985	0
469	20240117	132800	129175152	985	985	985	985	0
470	20240117	132700	129175152	985	985	985	985	0
471	20240117	132600	129175152	985	985	985	985	0
472	20240117	132500	129175152	985	985	985	985	0
473	20240117	132400	129175152	985	985	985	985	0
474	20240117	132300	129175152	985	985	985	985	0
475	20240117	132200	129175152	985	985	985	985	0
476	20240117	132100	129175152	985	985	985	985	62
477	20240117	132000	129114082	985	985	985	985	0
478	20240117	131900	129114082	985	985	985	985	0
479	20240117	131800	129114082	985	985	985	985	0
480	20240117	131700	129114082	985	985	985	985	0
481	20240117	131600	129114082	985	985	985	985	0
482	20240117	131500	129114082	985	985	985	985	0
483	20240117	131400	129114082	985	985	985	985	0
484	20240117	131300	129114082	985	985	985	985	100
485	20240117	131200	129015582	985	985	985	985	0
486	20240117	131100	129015582	985	985	985	985	0
487	20240117	131000	129015582	985	985	985	985	2
488	20240117	130900	129013612	985	985	985	985	1
489	20240117	130800	129012627	985	985	985	985	0
490	20240117	130700	129012627	985	985	985	985	0
491	20240117	130600	129012627	985	985	985	985	0
492	20240117	130500	129012627	985	985	985	985	1
493	20240117	130400	129011642	980	980	980	980	0
494	20240117	130300	129011642	980	980	980	980	249
495	20240117	130200	128767622	985	985	985	985	0
496	20240117	130100	128767622	985	985	985	985	22
497	20240117	130000	128745952	985	985	985	985	0
498	20240117	125900	128745952	985	985	985	985	2
499	20240117	125800	128743982	985	985	985	985	0
500	20240117	125700	128743982	985	985	985	985	0
501	20240117	125600	128743982	985	985	985	985	4
502	20240117	125500	128740042	985	985	985	985	8
503	20240117	125400	128732162	985	985	985	985	2323
504	20240117	125300	126444007	985	985	985	985	1255
505	20240117	125200	125207832	985	985	985	985	0
506	20240117	125100	125207832	985	985	985	985	1
507	20240117	125000	125206847	980	985	985	980	1121
508	20240117	124900	124102757	985	985	985	985	0
509	20240117	124800	124102757	985	985	985	985	2
510	20240117	124700	124100787	985	985	985	985	0
511	20240117	124600	124100787	985	985	985	985	0
512	20240117	124500	124100787	985	984	985	984	22
513	20240117	124400	124079125	984	984	984	984	10
514	20240117	124300	124069285	984	984	984	984	100
515	20240117	124200	123970885	983	983	983	983	0
516	20240117	124100	123970885	983	983	983	983	0
517	20240117	124000	123970885	983	983	983	983	271
518	20240117	123900	123704492	983	983	983	983	0
519	20240117	123800	123704492	983	982	983	982	102
520	20240117	123700	123604327	982	982	982	982	103
521	20240117	123600	123503181	982	979	982	979	14
522	20240117	123500	123489472	979	979	979	979	5
523	20240117	123400	123484577	978	977	978	977	107
524	20240117	123300	123380020	977	971	977	971	24
525	20240117	123200	123356578	975	973	975	966	1524
526	20240117	123100	121874801	972	972	972	972	18
527	20240117	123000	121857305	973	980	981	966	419
528	20240117	122900	121449032	984	974	984	974	119
529	20240117	122800	121332116	984	984	984	984	102
530	20240117	122700	121231748	984	984	984	984	100
531	20240117	122600	121133348	984	984	984	984	102
532	20240117	122500	121032980	985	975	985	975	1000
533	20240117	122400	120055920	963	963	963	963	1
534	20240117	122300	120054957	960	976	976	960	3000
535	20240117	122200	117153218	985	984	985	984	4348
536	20240117	122100	112871166	985	976	985	976	7777
537	20240117	122000	105220381	976	976	976	976	0
538	20240117	121900	105220381	976	976	976	976	0
539	20240117	121800	105220381	976	974	976	974	750
540	20240117	121700	104489069	974	969	974	968	666
541	20240117	121600	103841615	967	977	977	946	8238
542	20240117	121500	95973038	983	983	983	965	6894
543	20240117	121400	89244960	984	983	984	977	8051
544	20240117	121300	81364188	983	983	983	983	16
545	20240117	121200	81348460	983	983	983	983	411
546	20240117	121100	80944447	984	990	990	984	5804
547	20240117	121000	75232866	985	985	985	985	0
548	20240117	120900	75232866	985	985	985	985	0
549	20240117	120800	75232866	985	987	987	985	484
550	20240117	120700	74756061	990	990	990	990	0
551	20240117	120600	74756061	990	990	990	990	0
552	20240117	120500	74756061	990	990	990	990	2
553	20240117	120400	74754081	990	990	990	990	6
554	20240117	120300	74748141	990	990	990	990	0
555	20240117	120200	74748141	990	990	990	990	0
556	20240117	120100	74748141	990	990	990	990	0
557	20240117	120000	74748141	990	990	990	990	0
558	20240117	115900	74748141	990	990	990	990	1
559	20240117	115800	74747151	985	985	985	985	3
560	20240117	115700	74744196	992	992	992	992	0
561	20240117	115600	74744196	992	986	992	985	23
562	20240117	115500	74721400	987	987	987	987	0
563	20240117	115400	74721400	987	988	988	987	612
564	20240117	115300	74117319	988	994	994	988	5
565	20240117	115200	74112367	987	987	987	987	0
566	20240117	115100	74112367	987	987	987	987	327
567	20240117	115000	73789618	987	987	987	987	0
568	20240117	114900	73789618	987	987	987	987	3
569	20240117	114800	73786657	988	988	988	988	443
570	20240117	114700	73348973	988	988	988	988	0
571	20240117	114600	73348973	988	988	988	988	5
572	20240117	114500	73344033	988	991	991	988	7439
573	20240117	114400	65985883	997	997	997	997	0
574	20240117	114300	65985883	997	997	997	997	1
575	20240117	114200	65984886	991	992	997	991	5204
576	20240117	114100	60824729	997	997	997	997	0
577	20240117	114000	60824729	997	997	997	997	500
578	20240117	113900	60326229	993	993	993	993	0
579	20240117	113800	60326229	993	993	993	993	1813
580	20240117	113700	58525920	994	999	999	994	4053
581	20240117	113600	54497233	999	999	999	999	0
582	20240117	113500	54497233	999	999	999	999	0
583	20240117	113400	54497233	999	999	999	999	2
584	20240117	113300	54495235	994	994	994	994	5000
585	20240117	113200	49525235	997	997	997	997	36
586	20240117	113100	49489343	997	997	997	997	250
587	20240117	113000	49240093	997	997	997	997	0
588	20240117	112900	49240093	997	997	997	997	0
589	20240117	112800	49240093	997	997	997	997	0
590	20240117	112700	49240093	997	997	997	997	0
591	20240117	112600	49240093	997	997	997	997	1
592	20240117	112500	49239096	997	997	997	994	1360
593	20240117	112400	47887217	997	997	997	997	0
594	20240117	112300	47887217	997	997	997	997	0
595	20240117	112200	47887217	997	997	997	997	0
596	20240117	112100	47887217	997	997	997	997	0
597	20240117	112000	47887217	997	997	997	997	0
598	20240117	111900	47887217	997	997	997	997	0
599	20240117	111800	47887217	997	997	997	997	26
600	20240117	111700	47861295	997	997	997	997	0
601	20240117	111600	47861295	997	997	997	997	2
602	20240117	111500	47859301	997	997	997	997	0
603	20240117	111400	47859301	997	997	997	997	1
604	20240117	111300	47858304	994	994	994	994	0
605	20240117	111200	47858304	994	994	994	994	0
606	20240117	111100	47858304	994	994	994	994	0
607	20240117	111000	47858304	994	994	994	994	2
608	20240117	110900	47856316	997	997	997	997	0
609	20240117	110800	47856316	997	997	997	997	0
610	20240117	110700	47856316	997	997	997	997	0
611	20240117	110600	47856316	997	997	997	997	0
612	20240117	110500	47856316	997	997	997	997	0
613	20240117	110400	47856316	997	997	997	997	0
614	20240117	110300	47856316	997	997	997	997	0
615	20240117	110200	47856316	997	997	997	997	300
616	20240117	110100	47557216	997	997	997	997	10
617	20240117	110000	47547246	992	993	993	992	2326
618	20240117	105900	45238376	993	993	993	993	0
619	20240117	105800	45238376	993	993	993	993	46
620	20240117	105700	45192698	1000	1000	1000	1000	0
621	20240117	105600	45192698	1000	1000	1000	1000	0
622	20240117	105500	45192698	1000	1000	1000	1000	0
623	20240117	105400	45192698	1000	1000	1000	1000	0
624	20240117	105300	45192698	1000	1000	1000	1000	0
625	20240117	105200	45192698	1000	1000	1000	1000	0
626	20240117	105100	45192698	1000	1000	1000	1000	0
627	20240117	105000	45192698	1000	1000	1000	1000	0
628	20240117	104900	45192698	1000	1000	1000	1000	0
629	20240117	104800	45192698	1000	1000	1000	1000	0
630	20240117	104700	45192698	1000	1000	1000	1000	0
631	20240117	104600	45192698	1000	1000	1000	1000	0
632	20240117	104500	45192698	1000	1000	1000	1000	0
633	20240117	104400	45192698	1000	1000	1000	1000	0
634	20240117	104300	45192698	1000	1000	1000	1000	0
635	20240117	104200	45192698	1000	1000	1000	1000	0
636	20240117	104100	45192698	1000	1000	1000	1000	0
637	20240117	104000	45192698	1000	1000	1000	1000	0
638	20240117	103900	45192698	1000	1000	1000	1000	0
639	20240117	103800	45192698	1000	1000	1000	1000	0
640	20240117	103700	45192698	1000	1000	1000	1000	0
641	20240117	103600	45192698	1000	1000	1000	1000	1
642	20240117	103500	45191698	997	997	997	997	0
643	20240117	103400	45191698	997	997	997	997	255
644	20240117	103300	44937463	997	997	997	997	3
645	20240117	103200	44934472	997	997	997	997	1
646	20240117	103100	44933475	992	993	993	992	1807
647	20240117	103000	43139813	997	997	997	997	0
648	20240117	102900	43139813	997	997	997	997	0
649	20240117	102800	43139813	997	997	997	997	0
650	20240117	102700	43139813	997	997	997	997	0
651	20240117	102600	43139813	997	997	997	997	0
652	20240117	102500	43139813	997	997	997	997	0
653	20240117	102400	43139813	997	997	997	997	0
654	20240117	102300	43139813	997	997	997	997	0
655	20240117	102200	43139813	997	997	997	997	0
656	20240117	102100	43139813	997	997	997	997	0
657	20240117	102000	43139813	997	997	997	997	0
658	20240117	101900	43139813	997	997	997	997	10
659	20240117	101800	43129843	997	997	997	993	12
660	20240117	101700	43117883	993	993	993	993	2
661	20240117	101600	43115897	997	997	997	997	0
662	20240117	101500	43115897	997	997	997	997	4
663	20240117	101400	43111909	993	993	993	993	0
664	20240117	101300	43111909	993	993	993	993	0
665	20240117	101200	43111909	993	993	993	993	1
666	20240117	101100	43110916	997	997	997	997	0
667	20240117	101000	43110916	997	997	997	997	0
668	20240117	100900	43110916	997	997	997	997	1
669	20240117	100800	43109919	992	993	997	992	237
670	20240117	100700	42874593	999	999	999	999	0
671	20240117	100600	42874593	999	999	999	999	0
672	20240117	100500	42874593	999	999	999	999	0
673	20240117	100400	42874593	999	999	999	999	0
674	20240117	100300	42874593	999	993	999	993	4576
675	20240117	100200	38330619	993	993	993	993	10
676	20240117	100100	38320689	999	999	999	999	2
677	20240117	100000	38318691	993	993	993	993	256
678	20240117	095900	38064483	999	999	999	999	0
679	20240117	095800	38064483	999	999	999	999	0
680	20240117	095700	38064483	999	999	999	999	0
681	20240117	095600	38064483	999	999	999	999	69
682	20240117	095500	37995552	999	999	999	999	1
683	20240117	095400	37994553	996	996	996	996	308
684	20240117	095300	37687785	999	999	999	999	1
685	20240117	095200	37686786	996	999	999	996	21
686	20240117	095100	37665810	996	996	996	996	96
687	20240117	095000	37570194	996	996	996	996	0
688	20240117	094900	37570194	996	996	996	996	21
689	20240117	094800	37549278	996	996	996	996	0
690	20240117	094700	37549278	996	996	996	996	1
691	20240117	094600	37548282	992	993	996	992	510
692	20240117	094500	37041808	996	996	996	996	49
693	20240117	094400	36993004	993	993	993	993	18
694	20240117	094300	36975130	997	997	997	997	0
695	20240117	094200	36975130	997	997	997	997	0
696	20240117	094100	36975130	997	997	997	997	24
697	20240117	094000	36951202	991	991	991	991	5
698	20240117	093900	36946247	1000	1000	1000	1000	1
699	20240117	093800	36945247	1000	1000	1000	1000	3
700	20240117	093700	36942247	1000	990	1000	990	15
701	20240117	093600	36927347	1000	993	1000	993	162
702	20240117	093500	36766474	1000	1000	1000	1000	1
703	20240117	093400	36765474	993	994	994	993	996
704	20240117	093300	35776216	1002	999	1002	999	516
705	20240117	093200	35260717	999	993	999	993	1674
706	20240117	093100	33590254	993	993	993	993	1
707	20240117	093000	33589261	988	989	989	988	300
708	20240117	092900	33292860	993	990	993	988	112
709	20240117	092800	33182079	990	990	990	990	0
710	20240117	092700	33182079	990	997	997	990	10001
711	20240117	092600	23251897	997	997	997	997	33
712	20240117	092500	23218996	997	997	997	997	283
713	20240117	092400	22936845	999	999	999	999	0
714	20240117	092300	22936845	999	998	999	995	1227
715	20240117	092200	21713444	999	999	999	999	2
716	20240117	092100	21711446	999	999	999	999	1
717	20240117	092000	21710447	994	1004	1004	994	9448
718	20240117	091900	12275840	999	1001	1001	999	360
719	20240117	091800	11915767	1011	1011	1011	1011	0
720	20240117	091700	11915767	1011	1011	1011	1011	0
721	20240117	091600	11915767	1011	1001	1011	1001	19
722	20240117	091500	11896738	1014	1004	1014	1004	498
723	20240117	091400	11395843	1004	1001	1004	999	291
724	20240117	091300	11103747	1004	1004	1004	1004	1
725	20240117	091200	11102743	999	1000	1004	999	1070
726	20240117	091100	10033758	1004	999	1004	999	38
727	20240117	091000	9995786	1000	1002	1006	1000	6063
728	20240117	090900	3925858	1013	1013	1013	1013	0
729	20240117	090800	3925858	1013	1013	1013	1013	0
730	20240117	090700	3925858	1013	1003	1013	1003	514
731	20240117	090600	3410306	1015	1003	1015	1003	3
732	20240117	090500	3407274	1022	1022	1022	1022	0
733	20240117	090400	3407274	1022	1022	1022	1022	0
734	20240117	090300	3407274	1022	1022	1022	1022	0
735	20240117	090200	3407274	1022	1003	1022	1003	260
736	20240117	090100	3146475	1015	1015	1015	1015	6
737	20240117	090000	3140385	1023	1002	1023	1002	3132