KissMeData/065060/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	194300	103024112	498	498	498	498	5006
3	20240116	194200	103024112	498	498	498	498	0
4	20240116	194100	103024112	498	498	498	498	0
5	20240116	194000	103024112	498	498	498	498	0
6	20240116	193900	103024112	498	498	498	498	0
7	20240116	193800	103024112	498	498	498	498	0
8	20240116	193700	103024112	498	498	498	498	0
9	20240116	193600	103024112	498	498	498	498	0
10	20240116	193500	103024112	498	498	498	498	0
11	20240116	193400	103024112	498	498	498	498	0
12	20240116	193300	103024112	498	498	498	498	0
13	20240116	193200	103024112	498	498	498	498	0
14	20240116	193100	103024112	498	498	498	498	0
15	20240116	193000	103024112	498	498	498	498	0
16	20240116	192900	103024112	498	498	498	498	0
17	20240116	192800	103024112	498	498	498	498	0
18	20240116	192700	103024112	498	498	498	498	0
19	20240116	192600	103024112	498	498	498	498	0
20	20240116	192500	103024112	498	498	498	498	0
21	20240116	192400	103024112	498	498	498	498	0
22	20240116	192300	103024112	498	498	498	498	0
23	20240116	192200	103024112	498	498	498	498	0
24	20240116	192100	103024112	498	498	498	498	0
25	20240116	192000	103024112	498	498	498	498	0
26	20240116	191900	103024112	498	498	498	498	0
27	20240116	191800	103024112	498	498	498	498	0
28	20240116	191700	103024112	498	498	498	498	0
29	20240116	191600	103024112	498	498	498	498	0
30	20240116	191500	103024112	498	498	498	498	0
31	20240116	191400	103024112	498	498	498	498	0
32	20240116	191300	103024112	498	498	498	498	5006
33	20240116	191200	103024112	498	498	498	498	0
34	20240116	191100	103024112	498	498	498	498	0
35	20240116	191000	103024112	498	498	498	498	0
36	20240116	190900	103024112	498	498	498	498	0
37	20240116	190800	103024112	498	498	498	498	0
38	20240116	190700	103024112	498	498	498	498	0
39	20240116	190600	103024112	498	498	498	498	0
40	20240116	190500	103024112	498	498	498	498	0
41	20240116	190400	103024112	498	498	498	498	0
42	20240116	190300	103024112	498	498	498	498	0
43	20240116	190200	103024112	498	498	498	498	0
44	20240116	190100	103024112	498	498	498	498	0
45	20240116	190000	103024112	498	498	498	498	0
46	20240116	185900	103024112	498	498	498	498	0
47	20240116	185800	103024112	498	498	498	498	0
48	20240116	185700	103024112	498	498	498	498	0
49	20240116	185600	103024112	498	498	498	498	0
50	20240116	185500	103024112	498	498	498	498	0
51	20240116	185400	103024112	498	498	498	498	0
52	20240116	185300	103024112	498	498	498	498	0
53	20240116	185200	103024112	498	498	498	498	0
54	20240116	185100	103024112	498	498	498	498	0
55	20240116	185000	103024112	498	498	498	498	0
56	20240116	184900	103024112	498	498	498	498	0
57	20240116	184800	103024112	498	498	498	498	0
58	20240116	184700	103024112	498	498	498	498	0
59	20240116	184600	103024112	498	498	498	498	0
60	20240116	184500	103024112	498	498	498	498	0
61	20240116	184400	103024112	498	498	498	498	0
62	20240116	184300	103024112	498	498	498	498	5006
63	20240116	184200	103024112	498	498	498	498	0
64	20240116	184100	103024112	498	498	498	498	0
65	20240116	184000	103024112	498	498	498	498	0
66	20240116	183900	103024112	498	498	498	498	0
67	20240116	183800	103024112	498	498	498	498	0
68	20240116	183700	103024112	498	498	498	498	0
69	20240116	183600	103024112	498	498	498	498	0
70	20240116	183500	103024112	498	498	498	498	0
71	20240116	183400	103024112	498	498	498	498	0
72	20240116	183300	103024112	498	498	498	498	0
73	20240116	183200	103024112	498	498	498	498	0
74	20240116	183100	103024112	498	498	498	498	0
75	20240116	183000	103024112	498	498	498	498	0
76	20240116	182900	103024112	498	498	498	498	0
77	20240116	182800	103024112	498	498	498	498	0
78	20240116	182700	103024112	498	498	498	498	0
79	20240116	182600	103024112	498	498	498	498	0
80	20240116	182500	103024112	498	498	498	498	0
81	20240116	182400	103024112	498	498	498	498	0
82	20240116	182300	103024112	498	498	498	498	0
83	20240116	182200	103024112	498	498	498	498	0
84	20240116	182100	103024112	498	498	498	498	0
85	20240116	182000	103024112	498	498	498	498	0
86	20240116	181900	103024112	498	498	498	498	0
87	20240116	181800	103024112	498	498	498	498	0
88	20240116	181700	103024112	498	498	498	498	0
89	20240116	181600	103024112	498	498	498	498	0
90	20240116	181500	103024112	498	498	498	498	0
91	20240116	181400	103024112	498	498	498	498	0
92	20240116	181300	103024112	498	498	498	498	5006
93	20240116	181200	103024112	498	498	498	498	0
94	20240116	181100	103024112	498	498	498	498	0
95	20240116	181000	103024112	498	498	498	498	0
96	20240116	180900	103024112	498	498	498	498	0
97	20240116	180800	103024112	498	498	498	498	0
98	20240116	180700	103024112	498	498	498	498	0
99	20240116	180600	103024112	498	498	498	498	0
100	20240116	180500	103024112	498	498	498	498	0
101	20240116	180400	103024112	498	498	498	498	0
102	20240116	180300	103024112	498	498	498	498	0
103	20240116	180200	103024112	498	498	498	498	0
104	20240116	180100	103024112	498	498	498	498	0
105	20240116	180000	103024112	498	498	498	498	0
106	20240116	175900	103024112	498	498	498	498	0
107	20240116	175800	103024112	498	498	498	498	0
108	20240116	175700	103024112	498	498	498	498	0
109	20240116	175600	103024112	498	498	498	498	0
110	20240116	175500	103024112	498	498	498	498	0
111	20240116	175400	103024112	498	498	498	498	0
112	20240116	175300	103024112	498	498	498	498	0
113	20240116	175200	103024112	498	498	498	498	0
114	20240116	175100	103024112	498	498	498	498	0
115	20240116	175000	103024112	498	498	498	498	0
116	20240116	174900	103024112	498	498	498	498	0
117	20240116	174800	103024112	498	498	498	498	0
118	20240116	174700	103024112	498	498	498	498	0
119	20240116	174600	103024112	498	498	498	498	0
120	20240116	174500	103024112	498	498	498	498	0
121	20240116	174400	103024112	498	498	498	498	0
122	20240116	174300	103024112	498	498	498	498	5006
123	20240116	174200	103024112	498	498	498	498	0
124	20240116	174100	103024112	498	498	498	498	0
125	20240116	174000	103024112	498	498	498	498	0
126	20240116	173900	103024112	498	498	498	498	0
127	20240116	173800	103024112	498	498	498	498	0
128	20240116	173700	103024112	498	498	498	498	0
129	20240116	173600	103024112	498	498	498	498	0
130	20240116	173500	103024112	498	498	498	498	0
131	20240116	173400	103024112	498	498	498	498	0
132	20240116	173300	103024112	498	498	498	498	0
133	20240116	173200	103024112	498	498	498	498	0
134	20240116	173100	103024112	498	498	498	498	0
135	20240116	173000	103024112	498	498	498	498	0
136	20240116	172900	103024112	498	498	498	498	0
137	20240116	172800	103024112	498	498	498	498	0
138	20240116	172700	103024112	498	498	498	498	0
139	20240116	172600	103024112	498	498	498	498	0
140	20240116	172500	103024112	498	498	498	498	0
141	20240116	172400	103024112	498	498	498	498	0
142	20240116	172300	103024112	498	498	498	498	0
143	20240116	172200	103024112	498	498	498	498	0
144	20240116	172100	103024112	498	498	498	498	0
145	20240116	172000	103024112	498	498	498	498	0
146	20240116	171900	103024112	498	498	498	498	0
147	20240116	171800	103024112	498	498	498	498	0
148	20240116	171700	103024112	498	498	498	498	0
149	20240116	171600	103024112	498	498	498	498	0
150	20240116	171500	103024112	498	498	498	498	0
151	20240116	171400	103024112	498	498	498	498	0
152	20240116	171300	103024112	498	498	498	498	5006
153	20240116	171200	103024112	498	498	498	498	0
154	20240116	171100	103024112	498	498	498	498	0
155	20240116	171000	103024112	498	498	498	498	0
156	20240116	170900	103024112	498	498	498	498	0
157	20240116	170800	103024112	498	498	498	498	0
158	20240116	170700	103024112	498	498	498	498	0
159	20240116	170600	103024112	498	498	498	498	0
160	20240116	170500	103024112	498	498	498	498	0
161	20240116	170400	103024112	498	498	498	498	0
162	20240116	170300	103024112	498	498	498	498	0
163	20240116	170200	103024112	498	498	498	498	0
164	20240116	170100	103024112	498	498	498	498	0
165	20240116	170000	103024112	498	498	498	498	0
166	20240116	165900	103024112	498	498	498	498	0
167	20240116	165800	103024112	498	498	498	498	0
168	20240116	165700	103024112	498	498	498	498	0
169	20240116	165600	103024112	498	498	498	498	0
170	20240116	165500	103024112	498	498	498	498	0
171	20240116	165400	103024112	498	498	498	498	0
172	20240116	165300	103024112	498	498	498	498	0
173	20240116	165200	103024112	498	498	498	498	0
174	20240116	165100	103024112	498	498	498	498	0
175	20240116	165000	103024112	498	498	498	498	0
176	20240116	164900	103024112	498	498	498	498	0
177	20240116	164800	103024112	498	498	498	498	0
178	20240116	164700	103024112	498	498	498	498	0
179	20240116	164600	103024112	498	498	498	498	0
180	20240116	164500	103024112	498	498	498	498	0
181	20240116	164400	103024112	498	498	498	498	0
182	20240116	164300	103024112	498	498	498	498	5006
183	20240116	164200	103024112	498	498	498	498	0
184	20240116	164100	103024112	498	498	498	498	0
185	20240116	164000	103024112	498	498	498	498	0
186	20240116	163900	103024112	498	498	498	498	0
187	20240116	163800	103024112	498	498	498	498	0
188	20240116	163700	103024112	498	498	498	498	0
189	20240116	163600	103024112	498	498	498	498	0
190	20240116	163500	103024112	498	498	498	498	0
191	20240116	163400	103024112	498	498	498	498	0
192	20240116	163300	103024112	498	498	498	498	0
193	20240116	163200	103024112	498	498	498	498	0
194	20240116	163100	103024112	498	498	498	498	0
195	20240116	163000	103024112	498	498	498	498	0
196	20240116	162900	103024112	498	498	498	498	0
197	20240116	162800	103024112	498	498	498	498	0
198	20240116	162700	103024112	498	498	498	498	0
199	20240116	162600	103024112	498	498	498	498	0
200	20240116	162500	103024112	498	498	498	498	0
201	20240116	162400	103024112	498	498	498	498	0
202	20240116	162300	103024112	498	498	498	498	0
203	20240116	162200	103024112	498	498	498	498	0
204	20240116	162100	103024112	498	498	498	498	0
205	20240116	162000	103024112	498	498	498	498	0
206	20240116	161900	103024112	498	498	498	498	0
207	20240116	161800	103024112	498	498	498	498	0
208	20240116	161700	103024112	498	498	498	498	0
209	20240116	161600	103024112	498	498	498	498	0
210	20240116	161500	103024112	498	498	498	498	0
211	20240116	161400	103024112	498	498	498	498	0
212	20240116	161300	103024112	498	498	498	498	5006
213	20240116	161200	103024112	498	498	498	498	0
214	20240116	161100	103024112	498	498	498	498	0
215	20240116	161000	103024112	498	498	498	498	0
216	20240116	160900	103024112	498	498	498	498	0
217	20240116	160800	103024112	498	498	498	498	0
218	20240116	160700	103024112	498	498	498	498	0
219	20240116	160600	103024112	498	498	498	498	0
220	20240116	160500	103024112	498	498	498	498	0
221	20240116	160400	103024112	498	498	498	498	0
222	20240116	160300	103024112	498	498	498	498	0
223	20240116	160200	103024112	498	498	498	498	0
224	20240116	160100	103024112	498	498	498	498	0
225	20240116	160000	103024112	498	498	498	498	0
226	20240116	155900	103024112	498	498	498	498	0
227	20240116	155800	103024112	498	498	498	498	0
228	20240116	155700	103024112	498	498	498	498	0
229	20240116	155600	103024112	498	498	498	498	0
230	20240116	155500	103024112	498	498	498	498	0
231	20240116	155400	103024112	498	498	498	498	0
232	20240116	155300	103024112	498	498	498	498	0
233	20240116	155200	103024112	498	498	498	498	0
234	20240116	155100	103024112	498	498	498	498	0
235	20240116	155000	103024112	498	498	498	498	0
236	20240116	154900	103024112	498	498	498	498	0
237	20240116	154800	103024112	498	498	498	498	0
238	20240116	154700	103024112	498	498	498	498	0
239	20240116	154600	103024112	498	498	498	498	0
240	20240116	154500	103024112	498	498	498	498	0
241	20240116	154400	103024112	498	498	498	498	0
242	20240116	154300	103024112	498	498	498	498	5006
243	20240116	154200	103024112	498	498	498	498	0
244	20240116	154100	103024112	498	498	498	498	0
245	20240116	154000	103024112	498	498	498	498	0
246	20240116	153900	103024112	498	498	498	498	0
247	20240116	153800	103024112	498	498	498	498	0
248	20240116	153700	103024112	498	498	498	498	0
249	20240116	153600	103024112	498	498	498	498	0
250	20240116	153500	103024112	498	498	498	498	0
251	20240116	153400	103024112	498	498	498	498	0
252	20240116	153300	103024112	498	498	498	498	0
253	20240116	153200	103024112	498	498	498	498	0
254	20240116	153100	103024112	498	498	498	498	0
255	20240116	153000	103024112	498	498	498	498	5006
256	20240116	152900	100531124	509	509	509	509	0
257	20240116	152800	100531124	509	509	509	509	0
258	20240116	152700	100531124	509	509	509	509	0
259	20240116	152600	100531124	509	509	509	509	0
260	20240116	152500	100531124	509	509	509	509	0
261	20240116	152400	100531124	509	509	509	509	0
262	20240116	152300	100531124	509	509	509	509	0
263	20240116	152200	100531124	509	509	509	509	0
264	20240116	152100	100531124	509	509	509	509	0
265	20240116	152000	100531124	509	509	509	509	0
266	20240116	151900	100531124	509	509	509	509	0
267	20240116	151800	100531124	509	509	509	509	0
268	20240116	151700	100531124	509	509	509	509	0
269	20240116	151600	100531124	509	509	509	509	73
270	20240116	151500	100493967	509	506	509	506	765
271	20240116	151400	100106874	509	509	509	509	0
272	20240116	151300	100106874	509	509	509	509	1
273	20240116	151200	100106365	506	506	506	506	309
274	20240116	151100	99950011	509	509	509	509	0
275	20240116	151000	99950011	509	509	509	509	0
276	20240116	150900	99950011	509	509	509	509	0
277	20240116	150800	99950011	509	509	509	509	0
278	20240116	150700	99950011	509	509	509	509	1
279	20240116	150600	99949502	506	506	506	506	0
280	20240116	150500	99949502	506	506	506	506	0
281	20240116	150400	99949502	506	506	506	506	0
282	20240116	150300	99949502	506	506	506	506	1
283	20240116	150200	99948996	506	506	506	506	0
284	20240116	150100	99948996	506	506	506	506	0
285	20240116	150000	99948996	506	506	506	506	0
286	20240116	145900	99948996	506	506	506	506	0
287	20240116	145800	99948996	506	508	508	506	2349
288	20240116	145700	98758101	508	508	508	508	0
289	20240116	145600	98758101	508	508	508	508	0
290	20240116	145500	98758101	508	508	508	508	50
291	20240116	145400	98732701	509	509	509	509	0
292	20240116	145300	98732701	509	509	509	509	392
293	20240116	145200	98533173	511	511	511	511	1
294	20240116	145100	98532662	508	508	508	508	0
295	20240116	145000	98532662	508	508	508	508	0
296	20240116	144900	98532662	508	508	508	508	0
297	20240116	144800	98532662	508	508	508	508	0
298	20240116	144700	98532662	508	508	508	508	0
299	20240116	144600	98532662	508	508	508	508	0
300	20240116	144500	98532662	508	508	508	508	0
301	20240116	144400	98532662	508	508	508	508	0
302	20240116	144300	98532662	508	508	508	508	0
303	20240116	144200	98532662	508	508	508	508	0
304	20240116	144100	98532662	508	508	508	508	0
305	20240116	144000	98532662	508	508	508	508	6
306	20240116	143900	98529614	508	508	508	508	0
307	20240116	143800	98529614	508	508	508	508	0
308	20240116	143700	98529614	508	508	508	508	0
309	20240116	143600	98529614	508	508	508	508	0
310	20240116	143500	98529614	508	508	508	508	1
311	20240116	143400	98529106	513	513	513	513	0
312	20240116	143300	98529106	513	513	513	513	0
313	20240116	143200	98529106	513	513	513	513	1
314	20240116	143100	98528593	508	508	508	508	0
315	20240116	143000	98528593	508	508	508	508	0
316	20240116	142900	98528593	508	508	508	508	0
317	20240116	142800	98528593	508	508	508	508	0
318	20240116	142700	98528593	508	510	510	508	2781
319	20240116	142600	97113010	514	514	514	514	0
320	20240116	142500	97113010	514	514	514	514	0
321	20240116	142400	97113010	514	514	514	514	0
322	20240116	142300	97113010	514	514	514	514	0
323	20240116	142200	97113010	514	514	514	514	0
324	20240116	142100	97113010	514	514	514	514	0
325	20240116	142000	97113010	514	514	514	514	0
326	20240116	141900	97113010	514	514	514	514	0
327	20240116	141800	97113010	514	514	514	514	0
328	20240116	141700	97113010	514	514	514	514	0
329	20240116	141600	97113010	514	514	514	514	0
330	20240116	141500	97113010	514	514	514	514	0
331	20240116	141400	97113010	514	514	514	514	0
332	20240116	141300	97113010	514	514	514	514	0
333	20240116	141200	97113010	514	514	514	514	0
334	20240116	141100	97113010	514	514	514	514	0
335	20240116	141000	97113010	514	514	514	514	0
336	20240116	140900	97113010	514	514	514	514	0
337	20240116	140800	97113010	514	514	514	514	0
338	20240116	140700	97113010	514	514	514	514	0
339	20240116	140600	97113010	514	514	514	514	0
340	20240116	140500	97113010	514	514	514	514	0
341	20240116	140400	97113010	514	514	514	514	0
342	20240116	140300	97113010	514	514	514	514	0
343	20240116	140200	97113010	514	514	514	514	400
344	20240116	140100	96907410	514	514	514	514	0
345	20240116	140000	96907410	514	514	514	514	0
346	20240116	135900	96907410	514	514	514	514	39
347	20240116	135800	96887364	514	514	514	514	0
348	20240116	135700	96887364	514	514	514	514	0
349	20240116	135600	96887364	514	514	514	514	0
350	20240116	135500	96887364	514	514	514	514	0
351	20240116	135400	96887364	514	514	514	514	0
352	20240116	135300	96887364	514	514	514	514	0
353	20240116	135200	96887364	514	510	514	508	1901
354	20240116	135100	95918714	514	514	514	514	0
355	20240116	135000	95918714	514	514	514	514	0
356	20240116	134900	95918714	514	514	514	514	0
357	20240116	134800	95918714	514	513	514	510	2295
358	20240116	134700	94746790	514	514	514	514	0
359	20240116	134600	94746790	514	514	514	514	0
360	20240116	134500	94746790	514	514	514	514	0
361	20240116	134400	94746790	514	514	514	514	0
362	20240116	134300	94746790	514	514	514	514	0
363	20240116	134200	94746790	514	514	514	514	1
364	20240116	134100	94746276	510	510	510	510	0
365	20240116	134000	94746276	510	510	510	510	0
366	20240116	133900	94746276	510	510	510	510	1
367	20240116	133800	94745766	514	514	514	514	0
368	20240116	133700	94745766	514	514	514	514	0
369	20240116	133600	94745766	514	514	514	514	78
370	20240116	133500	94705674	516	516	516	516	0
371	20240116	133400	94705674	516	516	516	516	0
372	20240116	133300	94705674	516	516	516	516	0
373	20240116	133200	94705674	516	516	516	516	0
374	20240116	133100	94705674	516	516	516	516	0
375	20240116	133000	94705674	516	516	516	516	0
376	20240116	132900	94705674	516	516	516	516	0
377	20240116	132800	94705674	516	516	516	516	0
378	20240116	132700	94705674	516	516	516	516	0
379	20240116	132600	94705674	516	516	516	516	0
380	20240116	132500	94705674	516	516	516	516	0
381	20240116	132400	94705674	516	516	516	516	0
382	20240116	132300	94705674	516	516	516	516	0
383	20240116	132200	94705674	516	516	516	516	0
384	20240116	132100	94705674	516	516	516	516	0
385	20240116	132000	94705674	516	516	516	516	0
386	20240116	131900	94705674	516	516	516	516	0
387	20240116	131800	94705674	516	516	516	516	0
388	20240116	131700	94705674	516	516	516	516	0
389	20240116	131600	94705674	516	516	516	516	0
390	20240116	131500	94705674	516	516	516	516	0
391	20240116	131400	94705674	516	516	516	516	0
392	20240116	131300	94705674	516	516	516	516	0
393	20240116	131200	94705674	516	516	516	516	0
394	20240116	131100	94705674	516	516	516	516	0
395	20240116	131000	94705674	516	516	516	516	0
396	20240116	130900	94705674	516	516	516	516	0
397	20240116	130800	94705674	516	516	516	516	0
398	20240116	130700	94705674	516	516	516	516	0
399	20240116	130600	94705674	516	516	516	516	0
400	20240116	130500	94705674	516	516	516	516	0
401	20240116	130400	94705674	516	514	516	514	2813
402	20240116	130300	93256794	514	514	514	514	0
403	20240116	130200	93256794	514	514	514	514	0
404	20240116	130100	93256794	514	514	514	514	10
405	20240116	130000	93251654	514	514	514	514	0
406	20240116	125900	93251654	514	514	514	514	0
407	20240116	125800	93251654	514	514	514	514	0
408	20240116	125700	93251654	514	514	514	514	0
409	20240116	125600	93251654	514	514	514	514	0
410	20240116	125500	93251654	514	514	514	514	0
411	20240116	125400	93251654	514	514	514	514	0
412	20240116	125300	93251654	514	514	514	514	0
413	20240116	125200	93251654	514	514	514	514	1
414	20240116	125100	93251140	509	509	509	509	0
415	20240116	125000	93251140	509	510	510	509	39000
416	20240116	124900	73399894	514	514	514	514	0
417	20240116	124800	73399894	514	514	514	514	0
418	20240116	124700	73399894	514	514	514	514	0
419	20240116	124600	73399894	514	514	514	514	1
420	20240116	124500	73399380	510	510	510	510	0
421	20240116	124400	73399380	510	510	510	510	0
422	20240116	124300	73399380	510	510	510	510	0
423	20240116	124200	73399380	510	510	510	510	18
424	20240116	124100	73390200	513	513	513	513	0
425	20240116	124000	73390200	513	513	513	513	0
426	20240116	123900	73390200	513	513	513	513	9
427	20240116	123800	73385583	513	513	513	513	0
428	20240116	123700	73385583	513	513	513	513	0
429	20240116	123600	73385583	513	513	513	513	1
430	20240116	123500	73385070	509	509	509	509	0
431	20240116	123400	73385070	509	509	509	509	1
432	20240116	123300	73384561	514	514	514	514	0
433	20240116	123200	73384561	514	514	514	514	0
434	20240116	123100	73384561	514	514	514	514	0
435	20240116	123000	73384561	514	514	514	514	0
436	20240116	122900	73384561	514	514	514	514	0
437	20240116	122800	73384561	514	514	514	514	100
438	20240116	122700	73333161	516	516	516	516	0
439	20240116	122600	73333161	516	516	516	516	0
440	20240116	122500	73333161	516	516	516	516	0
441	20240116	122400	73333161	516	516	516	516	0
442	20240116	122300	73333161	516	516	516	516	0
443	20240116	122200	73333161	516	516	516	516	0
444	20240116	122100	73333161	516	516	516	516	0
445	20240116	122000	73333161	516	516	516	516	0
446	20240116	121900	73333161	516	516	516	516	0
447	20240116	121800	73333161	516	516	516	516	100
448	20240116	121700	73281561	516	516	516	516	0
449	20240116	121600	73281561	516	516	516	516	100
450	20240116	121500	73229961	514	514	514	514	0
451	20240116	121400	73229961	514	514	514	514	0
452	20240116	121300	73229961	514	510	514	508	5295
453	20240116	121200	70530487	514	514	514	514	0
454	20240116	121100	70530487	514	514	514	514	0
455	20240116	121000	70530487	514	514	514	514	0
456	20240116	120900	70530487	514	514	514	514	0
457	20240116	120800	70530487	514	514	514	514	0
458	20240116	120700	70530487	514	514	514	514	0
459	20240116	120600	70530487	514	514	514	514	1
460	20240116	120500	70529973	511	511	511	511	0
461	20240116	120400	70529973	511	511	511	511	0
462	20240116	120300	70529973	511	511	511	511	0
463	20240116	120200	70529973	511	511	511	511	0
464	20240116	120100	70529973	511	511	511	511	0
465	20240116	120000	70529973	511	511	511	511	0
466	20240116	115900	70529973	511	516	516	510	6404
467	20240116	115800	67257049	519	519	519	519	0
468	20240116	115700	67257049	519	519	519	519	0
469	20240116	115600	67257049	519	519	519	519	134
470	20240116	115500	67187503	520	520	520	520	0
471	20240116	115400	67187503	520	520	520	520	0
472	20240116	115300	67187503	520	520	520	520	0
473	20240116	115200	67187503	520	520	520	520	0
474	20240116	115100	67187503	520	520	520	520	290
475	20240116	115000	67036703	522	516	522	516	46
476	20240116	114900	67012847	527	523	527	523	764
477	20240116	114800	66612765	523	523	523	523	0
478	20240116	114700	66612765	523	523	523	523	150
479	20240116	114600	66534315	527	527	527	527	0
480	20240116	114500	66534315	527	527	527	527	6
481	20240116	114400	66531153	530	525	530	525	2600
482	20240116	114300	65158322	516	520	530	516	2845
483	20240116	114200	63662038	526	508	526	508	28090
484	20240116	114100	49317471	514	514	514	514	350
485	20240116	114000	49137571	513	513	513	513	1000
486	20240116	113900	48624571	512	512	512	512	0
487	20240116	113800	48624571	512	512	512	512	220
488	20240116	113700	48511931	513	509	513	509	500
489	20240116	113600	48257315	509	509	509	509	0
490	20240116	113500	48257315	509	509	509	509	1
491	20240116	113400	48256806	509	509	509	509	9
492	20240116	113300	48252225	514	514	514	514	0
493	20240116	113200	48252225	514	514	514	514	0
494	20240116	113100	48252225	514	514	514	514	0
495	20240116	113000	48252225	514	514	514	514	0
496	20240116	112900	48252225	514	514	514	514	0
497	20240116	112800	48252225	514	514	514	514	0
498	20240116	112700	48252225	514	514	514	514	0
499	20240116	112600	48252225	514	514	514	514	0
500	20240116	112500	48252225	514	514	514	514	0
501	20240116	112400	48252225	514	514	514	514	0
502	20240116	112300	48252225	514	514	514	514	0
503	20240116	112200	48252225	514	511	514	511	1292
504	20240116	112100	47591665	511	511	511	511	0
505	20240116	112000	47591665	511	511	511	511	0
506	20240116	111900	47591665	511	511	511	511	0
507	20240116	111800	47591665	511	511	511	511	2
508	20240116	111700	47590643	509	509	509	509	0
509	20240116	111600	47590643	509	509	509	509	1
510	20240116	111500	47590134	510	510	510	510	0
511	20240116	111400	47590134	510	511	511	510	20
512	20240116	111300	47579924	511	511	511	511	0
513	20240116	111200	47579924	511	511	511	511	0
514	20240116	111100	47579924	511	511	511	511	0
515	20240116	111000	47579924	511	511	511	511	0
516	20240116	110900	47579924	511	511	511	511	0
517	20240116	110800	47579924	511	511	511	511	0
518	20240116	110700	47579924	511	511	511	511	0
519	20240116	110600	47579924	511	511	511	511	0
520	20240116	110500	47579924	511	511	511	511	120
521	20240116	110400	47518604	507	507	507	507	0
522	20240116	110300	47518604	507	507	507	507	0
523	20240116	110200	47518604	507	507	507	507	99
524	20240116	110100	47468411	507	507	507	507	0
525	20240116	110000	47468411	507	507	507	507	0
526	20240116	105900	47468411	507	507	507	507	0
527	20240116	105800	47468411	507	507	507	507	1
528	20240116	105700	47467904	504	504	504	504	0
529	20240116	105600	47467904	504	504	504	504	0
530	20240116	105500	47467904	504	504	504	504	0
531	20240116	105400	47467904	504	504	504	504	0
532	20240116	105300	47467904	504	504	504	504	0
533	20240116	105200	47467904	504	504	504	504	0
534	20240116	105100	47467904	504	503	504	503	6232
535	20240116	105000	44332126	502	502	502	502	0
536	20240116	104900	44332126	502	502	502	502	0
537	20240116	104800	44332126	502	502	502	502	1001
538	20240116	104700	43829624	503	503	503	503	0
539	20240116	104600	43829624	503	502	503	502	443
540	20240116	104500	43606960	502	502	502	502	0
541	20240116	104400	43606960	502	502	502	502	5
542	20240116	104300	43604450	499	499	499	499	0
543	20240116	104200	43604450	499	499	499	499	0
544	20240116	104100	43604450	499	499	499	499	0
545	20240116	104000	43604450	499	499	499	499	0
546	20240116	103900	43604450	499	499	499	499	0
547	20240116	103800	43604450	499	499	499	499	0
548	20240116	103700	43604450	499	499	499	499	0
549	20240116	103600	43604450	499	499	499	499	0
550	20240116	103500	43604450	499	499	499	499	0
551	20240116	103400	43604450	499	499	499	499	0
552	20240116	103300	43604450	499	499	499	499	0
553	20240116	103200	43604450	499	499	499	499	0
554	20240116	103100	43604450	499	499	499	499	0
555	20240116	103000	43604450	499	499	499	499	0
556	20240116	102900	43604450	499	499	499	499	0
557	20240116	102800	43604450	499	499	499	499	0
558	20240116	102700	43604450	499	499	499	498	11110
559	20240116	102600	38068038	500	500	500	500	0
560	20240116	102500	38068038	500	500	500	500	12
561	20240116	102400	38062038	500	500	500	500	0
562	20240116	102300	38062038	500	499	500	499	35
563	20240116	102200	38044539	500	500	500	500	0
564	20240116	102100	38044539	500	500	500	500	10
565	20240116	102000	38039539	500	500	500	500	11
566	20240116	101900	38034039	500	500	500	500	0
567	20240116	101800	38034039	500	500	500	500	20
568	20240116	101700	38024039	500	500	500	500	0
569	20240116	101600	38024039	500	500	500	500	0
570	20240116	101500	38024039	500	500	500	500	0
571	20240116	101400	38024039	500	500	500	500	0
572	20240116	101300	38024039	500	500	500	500	0
573	20240116	101200	38024039	500	500	500	500	6
574	20240116	101100	38021039	500	500	500	500	0
575	20240116	101000	38021039	500	500	500	500	6
576	20240116	100900	38018039	499	499	499	499	0
577	20240116	100800	38018039	499	500	500	499	3962
578	20240116	100700	36037300	500	500	500	500	1130
579	20240116	100600	35472300	500	500	500	500	0
580	20240116	100500	35472300	500	500	500	500	0
581	20240116	100400	35472300	500	500	501	500	1781
582	20240116	100300	34580075	501	501	501	501	2300
583	20240116	100200	33427775	505	505	505	505	220
584	20240116	100100	33316675	505	505	505	505	0
585	20240116	100000	33316675	505	505	505	505	0
586	20240116	095900	33316675	505	505	505	505	0
587	20240116	095800	33316675	505	505	505	505	2
588	20240116	095700	33315665	505	505	505	505	0
589	20240116	095600	33315665	505	505	505	505	0
590	20240116	095500	33315665	505	505	505	505	0
591	20240116	095400	33315665	505	505	505	505	0
592	20240116	095300	33315665	505	505	505	505	0
593	20240116	095200	33315665	505	505	505	505	0
594	20240116	095100	33315665	505	505	505	505	56
595	20240116	095000	33287385	505	505	505	505	100
596	20240116	094900	33236885	505	505	505	505	0
597	20240116	094800	33236885	505	505	505	505	0
598	20240116	094700	33236885	505	505	505	505	42
599	20240116	094600	33215675	500	502	502	500	100
600	20240116	094500	33165663	506	506	506	506	0
601	20240116	094400	33165663	506	506	506	506	97
602	20240116	094300	33116581	506	503	506	500	10017
603	20240116	094200	28096040	503	503	503	503	0
604	20240116	094100	28096040	503	503	503	503	0
605	20240116	094000	28096040	503	506	506	503	15
606	20240116	093900	28088486	506	506	506	506	1
607	20240116	093800	28087980	507	507	507	507	2
608	20240116	093700	28086966	508	508	508	508	0
609	20240116	093600	28086966	508	508	508	508	0
610	20240116	093500	28086966	508	508	508	508	0
611	20240116	093400	28086966	508	508	508	508	2
612	20240116	093300	28085950	503	503	503	503	101
613	20240116	093200	28035147	508	508	508	508	0
614	20240116	093100	28035147	508	508	508	508	0
615	20240116	093000	28035147	508	508	508	508	0
616	20240116	092900	28035147	508	508	508	508	0
617	20240116	092800	28035147	508	508	508	508	0
618	20240116	092700	28035147	508	508	508	508	0
619	20240116	092600	28035147	508	508	508	508	15
620	20240116	092500	28027527	508	507	508	507	401
621	20240116	092400	27823820	505	505	505	505	0
622	20240116	092300	27823820	505	505	505	505	0
623	20240116	092200	27823820	505	505	505	505	0
624	20240116	092100	27823820	505	505	505	505	300
625	20240116	092000	27672320	505	505	505	505	500
626	20240116	091900	27419820	504	504	504	504	3
627	20240116	091800	27418308	509	509	509	496	9928
628	20240116	091700	22456405	509	509	509	509	0
629	20240116	091600	22456405	509	509	509	509	0
630	20240116	091500	22456405	509	509	509	509	0
631	20240116	091400	22456405	509	509	509	509	0
632	20240116	091300	22456405	509	506	509	506	3207
633	20240116	091200	20826627	507	502	507	501	3063
634	20240116	091100	19279437	501	501	501	501	0
635	20240116	091000	19279437	501	501	501	501	0
636	20240116	090900	19279437	501	501	501	501	0
637	20240116	090800	19279437	501	501	501	501	0
638	20240116	090700	19279437	501	501	501	501	0
639	20240116	090600	19279437	501	506	506	501	5
640	20240116	090500	19276917	506	506	506	506	10
641	20240116	090400	19271857	506	506	506	506	50
642	20240116	090300	19246557	506	504	506	504	2632
643	20240116	090200	17916029	501	500	501	499	2132
644	20240116	090100	16849402	499	499	500	499	11992
645	20240116	090000	10853439	499	500	500	499	21707