KissMeData/019590/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190500	165533659	913	913	913	913	2780
3	20240116	190400	165533659	913	913	913	913	0
4	20240116	190300	165533659	913	913	913	913	0
5	20240116	190200	165533659	913	913	913	913	0
6	20240116	190100	165533659	913	913	913	913	0
7	20240116	190000	165533659	913	913	913	913	0
8	20240116	185900	165533659	913	913	913	913	0
9	20240116	185800	165533659	913	913	913	913	0
10	20240116	185700	165533659	913	913	913	913	0
11	20240116	185600	165533659	913	913	913	913	0
12	20240116	185500	165533659	913	913	913	913	0
13	20240116	185400	165533659	913	913	913	913	0
14	20240116	185300	165533659	913	913	913	913	0
15	20240116	185200	165533659	913	913	913	913	0
16	20240116	185100	165533659	913	913	913	913	0
17	20240116	185000	165533659	913	913	913	913	0
18	20240116	184900	165533659	913	913	913	913	0
19	20240116	184800	165533659	913	913	913	913	0
20	20240116	184700	165533659	913	913	913	913	0
21	20240116	184600	165533659	913	913	913	913	0
22	20240116	184500	165533659	913	913	913	913	0
23	20240116	184400	165533659	913	913	913	913	0
24	20240116	184300	165533659	913	913	913	913	0
25	20240116	184200	165533659	913	913	913	913	0
26	20240116	184100	165533659	913	913	913	913	0
27	20240116	184000	165533659	913	913	913	913	0
28	20240116	183900	165533659	913	913	913	913	0
29	20240116	183800	165533659	913	913	913	913	0
30	20240116	183700	165533659	913	913	913	913	0
31	20240116	183600	165533659	913	913	913	913	0
32	20240116	183500	165533659	913	913	913	913	2780
33	20240116	183400	165533659	913	913	913	913	0
34	20240116	183300	165533659	913	913	913	913	0
35	20240116	183200	165533659	913	913	913	913	0
36	20240116	183100	165533659	913	913	913	913	0
37	20240116	183000	165533659	913	913	913	913	0
38	20240116	182900	165533659	913	913	913	913	0
39	20240116	182800	165533659	913	913	913	913	0
40	20240116	182700	165533659	913	913	913	913	0
41	20240116	182600	165533659	913	913	913	913	0
42	20240116	182500	165533659	913	913	913	913	0
43	20240116	182400	165533659	913	913	913	913	0
44	20240116	182300	165533659	913	913	913	913	0
45	20240116	182200	165533659	913	913	913	913	0
46	20240116	182100	165533659	913	913	913	913	0
47	20240116	182000	165533659	913	913	913	913	0
48	20240116	181900	165533659	913	913	913	913	0
49	20240116	181800	165533659	913	913	913	913	0
50	20240116	181700	165533659	913	913	913	913	0
51	20240116	181600	165533659	913	913	913	913	0
52	20240116	181500	165533659	913	913	913	913	0
53	20240116	181400	165533659	913	913	913	913	0
54	20240116	181300	165533659	913	913	913	913	0
55	20240116	181200	165533659	913	913	913	913	0
56	20240116	181100	165533659	913	913	913	913	0
57	20240116	181000	165533659	913	913	913	913	0
58	20240116	180900	165533659	913	913	913	913	0
59	20240116	180800	165533659	913	913	913	913	0
60	20240116	180700	165533659	913	913	913	913	0
61	20240116	180600	165533659	913	913	913	913	0
62	20240116	180500	165533659	913	913	913	913	2780
63	20240116	180400	165533659	913	913	913	913	0
64	20240116	180300	165533659	913	913	913	913	0
65	20240116	180200	165533659	913	913	913	913	0
66	20240116	180100	165533659	913	913	913	913	0
67	20240116	180000	165533659	913	913	913	913	0
68	20240116	175900	165533659	913	913	913	913	0
69	20240116	175800	165533659	913	913	913	913	0
70	20240116	175700	165533659	913	913	913	913	0
71	20240116	175600	165533659	913	913	913	913	0
72	20240116	175500	165533659	913	913	913	913	0
73	20240116	175400	165533659	913	913	913	913	0
74	20240116	175300	165533659	913	913	913	913	0
75	20240116	175200	165533659	913	913	913	913	0
76	20240116	175100	165533659	913	913	913	913	0
77	20240116	175000	165533659	913	913	913	913	0
78	20240116	174900	165533659	913	913	913	913	0
79	20240116	174800	165533659	913	913	913	913	0
80	20240116	174700	165533659	913	913	913	913	0
81	20240116	174600	165533659	913	913	913	913	0
82	20240116	174500	165533659	913	913	913	913	0
83	20240116	174400	165533659	913	913	913	913	0
84	20240116	174300	165533659	913	913	913	913	0
85	20240116	174200	165533659	913	913	913	913	0
86	20240116	174100	165533659	913	913	913	913	0
87	20240116	174000	165533659	913	913	913	913	0
88	20240116	173900	165533659	913	913	913	913	0
89	20240116	173800	165533659	913	913	913	913	0
90	20240116	173700	165533659	913	913	913	913	0
91	20240116	173600	165533659	913	913	913	913	0
92	20240116	173500	165533659	913	913	913	913	2780
93	20240116	173400	165533659	913	913	913	913	0
94	20240116	173300	165533659	913	913	913	913	0
95	20240116	173200	165533659	913	913	913	913	0
96	20240116	173100	165533659	913	913	913	913	0
97	20240116	173000	165533659	913	913	913	913	0
98	20240116	172900	165533659	913	913	913	913	0
99	20240116	172800	165533659	913	913	913	913	0
100	20240116	172700	165533659	913	913	913	913	0
101	20240116	172600	165533659	913	913	913	913	0
102	20240116	172500	165533659	913	913	913	913	0
103	20240116	172400	165533659	913	913	913	913	0
104	20240116	172300	165533659	913	913	913	913	0
105	20240116	172200	165533659	913	913	913	913	0
106	20240116	172100	165533659	913	913	913	913	0
107	20240116	172000	165533659	913	913	913	913	0
108	20240116	171900	165533659	913	913	913	913	0
109	20240116	171800	165533659	913	913	913	913	0
110	20240116	171700	165533659	913	913	913	913	0
111	20240116	171600	165533659	913	913	913	913	0
112	20240116	171500	165533659	913	913	913	913	0
113	20240116	171400	165533659	913	913	913	913	0
114	20240116	171300	165533659	913	913	913	913	0
115	20240116	171200	165533659	913	913	913	913	0
116	20240116	171100	165533659	913	913	913	913	0
117	20240116	171000	165533659	913	913	913	913	0
118	20240116	170900	165533659	913	913	913	913	0
119	20240116	170800	165533659	913	913	913	913	0
120	20240116	170700	165533659	913	913	913	913	0
121	20240116	170600	165533659	913	913	913	913	0
122	20240116	170500	165533659	913	913	913	913	2780
123	20240116	170400	165533659	913	913	913	913	0
124	20240116	170300	165533659	913	913	913	913	0
125	20240116	170200	165533659	913	913	913	913	0
126	20240116	170100	165533659	913	913	913	913	0
127	20240116	170000	165533659	913	913	913	913	0
128	20240116	165900	165533659	913	913	913	913	0
129	20240116	165800	165533659	913	913	913	913	0
130	20240116	165700	165533659	913	913	913	913	0
131	20240116	165600	165533659	913	913	913	913	0
132	20240116	165500	165533659	913	913	913	913	0
133	20240116	165400	165533659	913	913	913	913	0
134	20240116	165300	165533659	913	913	913	913	0
135	20240116	165200	165533659	913	913	913	913	0
136	20240116	165100	165533659	913	913	913	913	0
137	20240116	165000	165533659	913	913	913	913	0
138	20240116	164900	165533659	913	913	913	913	0
139	20240116	164800	165533659	913	913	913	913	0
140	20240116	164700	165533659	913	913	913	913	0
141	20240116	164600	165533659	913	913	913	913	0
142	20240116	164500	165533659	913	913	913	913	0
143	20240116	164400	165533659	913	913	913	913	0
144	20240116	164300	165533659	913	913	913	913	0
145	20240116	164200	165533659	913	913	913	913	0
146	20240116	164100	165533659	913	913	913	913	0
147	20240116	164000	165533659	913	913	913	913	0
148	20240116	163900	165533659	913	913	913	913	0
149	20240116	163800	165533659	913	913	913	913	0
150	20240116	163700	165533659	913	913	913	913	0
151	20240116	163600	165533659	913	913	913	913	0
152	20240116	163500	165533659	913	913	913	913	2780
153	20240116	163400	165533659	913	913	913	913	0
154	20240116	163300	165533659	913	913	913	913	0
155	20240116	163200	165533659	913	913	913	913	0
156	20240116	163100	165533659	913	913	913	913	0
157	20240116	163000	165533659	913	913	913	913	0
158	20240116	162900	165533659	913	913	913	913	0
159	20240116	162800	165533659	913	913	913	913	0
160	20240116	162700	165533659	913	913	913	913	0
161	20240116	162600	165533659	913	913	913	913	0
162	20240116	162500	165533659	913	913	913	913	0
163	20240116	162400	165533659	913	913	913	913	0
164	20240116	162300	165533659	913	913	913	913	0
165	20240116	162200	165533659	913	913	913	913	0
166	20240116	162100	165533659	913	913	913	913	0
167	20240116	162000	165533659	913	913	913	913	0
168	20240116	161900	165533659	913	913	913	913	0
169	20240116	161800	165533659	913	913	913	913	0
170	20240116	161700	165533659	913	913	913	913	0
171	20240116	161600	165533659	913	913	913	913	0
172	20240116	161500	165533659	913	913	913	913	0
173	20240116	161400	165533659	913	913	913	913	0
174	20240116	161300	165533659	913	913	913	913	0
175	20240116	161200	165533659	913	913	913	913	0
176	20240116	161100	165533659	913	913	913	913	0
177	20240116	161000	165533659	913	913	913	913	0
178	20240116	160900	165533659	913	913	913	913	0
179	20240116	160800	165533659	913	913	913	913	0
180	20240116	160700	165533659	913	913	913	913	0
181	20240116	160600	165533659	913	913	913	913	0
182	20240116	160500	165533659	913	913	913	913	2780
183	20240116	160400	165533659	913	913	913	913	0
184	20240116	160300	165533659	913	913	913	913	0
185	20240116	160200	165533659	913	913	913	913	0
186	20240116	160100	165533659	913	913	913	913	0
187	20240116	160000	165533659	913	913	913	913	0
188	20240116	155900	165533659	913	913	913	913	0
189	20240116	155800	165533659	913	913	913	913	0
190	20240116	155700	165533659	913	913	913	913	0
191	20240116	155600	165533659	913	913	913	913	0
192	20240116	155500	165533659	913	913	913	913	0
193	20240116	155400	165533659	913	913	913	913	0
194	20240116	155300	165533659	913	913	913	913	0
195	20240116	155200	165533659	913	913	913	913	0
196	20240116	155100	165533659	913	913	913	913	0
197	20240116	155000	165533659	913	913	913	913	0
198	20240116	154900	165533659	913	913	913	913	0
199	20240116	154800	165533659	913	913	913	913	0
200	20240116	154700	165533659	913	913	913	913	0
201	20240116	154600	165533659	913	913	913	913	0
202	20240116	154500	165533659	913	913	913	913	0
203	20240116	154400	165533659	913	913	913	913	0
204	20240116	154300	165533659	913	913	913	913	0
205	20240116	154200	165533659	913	913	913	913	0
206	20240116	154100	165533659	913	913	913	913	0
207	20240116	154000	165533659	913	913	913	913	0
208	20240116	153900	165533659	913	913	913	913	0
209	20240116	153800	165533659	913	913	913	913	0
210	20240116	153700	165533659	913	913	913	913	0
211	20240116	153600	165533659	913	913	913	913	0
212	20240116	153500	165533659	913	913	913	913	2780
213	20240116	153400	165533659	913	913	913	913	0
214	20240116	153300	165533659	913	913	913	913	0
215	20240116	153200	165533659	913	913	913	913	0
216	20240116	153100	165533659	913	913	913	913	0
217	20240116	153000	165533659	913	913	913	913	2780
218	20240116	152900	162995519	912	912	912	912	0
219	20240116	152800	162995519	912	912	912	912	0
220	20240116	152700	162995519	912	912	912	912	0
221	20240116	152600	162995519	912	912	912	912	0
222	20240116	152500	162995519	912	912	912	912	0
223	20240116	152400	162995519	912	912	912	912	0
224	20240116	152300	162995519	912	912	912	912	0
225	20240116	152200	162995519	912	912	912	912	0
226	20240116	152100	162995519	912	912	912	912	0
227	20240116	152000	162995519	912	912	912	912	0
228	20240116	151900	162995519	912	912	912	912	0
229	20240116	151800	162995519	912	912	912	912	0
230	20240116	151700	162995519	912	912	912	912	0
231	20240116	151600	162995519	912	912	912	912	0
232	20240116	151500	162995519	912	912	912	912	0
233	20240116	151400	162995519	912	912	912	912	1
234	20240116	151300	162994607	910	910	910	910	0
235	20240116	151200	162994607	910	910	910	910	1000
236	20240116	151100	162084607	912	912	912	912	0
237	20240116	151000	162084607	912	912	912	912	119
238	20240116	150900	161976079	907	907	907	907	1000
239	20240116	150800	161069079	912	912	912	912	0
240	20240116	150700	161069079	912	912	912	912	0
241	20240116	150600	161069079	912	907	912	907	141
242	20240116	150500	160941187	912	912	912	912	0
243	20240116	150400	160941187	912	912	912	912	0
244	20240116	150300	160941187	912	912	912	912	1
245	20240116	150200	160940275	908	908	908	908	0
246	20240116	150100	160940275	908	908	908	908	572
247	20240116	150000	160420899	913	913	913	913	0
248	20240116	145900	160420899	913	913	913	913	0
249	20240116	145800	160420899	913	913	913	913	0
250	20240116	145700	160420899	913	913	913	913	0
251	20240116	145600	160420899	913	913	913	913	0
252	20240116	145500	160420899	913	909	913	909	801
253	20240116	145400	159692786	913	911	913	911	200
254	20240116	145300	159510584	911	907	911	907	1128
255	20240116	145200	158486856	907	907	907	907	0
256	20240116	145100	158486856	907	907	907	907	0
257	20240116	145000	158486856	907	907	907	907	0
258	20240116	144900	158486856	907	907	907	907	0
259	20240116	144800	158486856	907	907	907	907	0
260	20240116	144700	158486856	907	907	907	907	0
261	20240116	144600	158486856	907	907	907	907	0
262	20240116	144500	158486856	907	907	907	907	0
263	20240116	144400	158486856	907	907	907	907	1000
264	20240116	144300	157579856	908	908	908	908	0
265	20240116	144200	157579856	908	908	908	908	0
266	20240116	144100	157579856	908	908	908	908	0
267	20240116	144000	157579856	908	908	908	908	0
268	20240116	143900	157579856	908	908	908	908	0
269	20240116	143800	157579856	908	908	908	908	0
270	20240116	143700	157579856	908	908	908	908	0
271	20240116	143600	157579856	908	908	908	908	571
272	20240116	143500	157061388	908	908	908	908	429
273	20240116	143400	156671856	903	903	903	903	1449
274	20240116	143300	155363409	903	903	903	903	51
275	20240116	143200	155317356	902	903	903	902	4292
276	20240116	143100	151442472	903	903	903	903	1600
277	20240116	143000	149997672	908	908	908	908	0
278	20240116	142900	149997672	908	908	908	908	0
279	20240116	142800	149997672	908	908	908	908	0
280	20240116	142700	149997672	908	908	908	908	0
281	20240116	142600	149997672	908	908	908	908	1
282	20240116	142500	149996764	904	904	904	904	0
283	20240116	142400	149996764	904	904	904	904	0
284	20240116	142300	149996764	904	904	904	904	0
285	20240116	142200	149996764	904	904	904	904	0
286	20240116	142100	149996764	904	904	904	904	29
287	20240116	142000	149970548	904	904	904	904	52
288	20240116	141900	149923540	904	904	904	903	2251
289	20240116	141800	147890836	904	904	904	904	0
290	20240116	141700	147890836	904	904	904	904	0
291	20240116	141600	147890836	904	904	904	904	13
292	20240116	141500	147879084	903	904	904	903	7
293	20240116	141400	147872757	904	904	904	904	1
294	20240116	141300	147871853	904	904	904	904	52
295	20240116	141200	147824845	904	904	904	904	52
296	20240116	141100	147777837	904	904	904	904	52
297	20240116	141000	147730829	904	903	904	903	3052
298	20240116	140900	144974821	904	904	904	904	2204
299	20240116	140800	142982405	904	908	908	904	122
300	20240116	140700	142871829	908	908	908	908	0
301	20240116	140600	142871829	908	908	908	908	0
302	20240116	140500	142871829	908	908	908	908	1
303	20240116	140400	142870921	904	904	904	904	0
304	20240116	140300	142870921	904	904	904	904	0
305	20240116	140200	142870921	904	904	904	904	31
306	20240116	140100	142842897	904	904	904	904	50
307	20240116	140000	142797697	911	911	911	911	0
308	20240116	135900	142797697	911	911	911	911	0
309	20240116	135800	142797697	911	911	911	911	0
310	20240116	135700	142797697	911	911	911	911	0
311	20240116	135600	142797697	911	911	911	911	0
312	20240116	135500	142797697	911	911	911	911	0
313	20240116	135400	142797697	911	911	911	911	0
314	20240116	135300	142797697	911	911	911	911	0
315	20240116	135200	142797697	911	911	911	911	0
316	20240116	135100	142797697	911	911	911	911	0
317	20240116	135000	142797697	911	911	911	911	0
318	20240116	134900	142797697	911	911	911	911	0
319	20240116	134800	142797697	911	911	911	911	1
320	20240116	134700	142796786	904	904	904	904	400
321	20240116	134600	142435186	912	912	912	912	0
322	20240116	134500	142435186	912	912	912	912	0
323	20240116	134400	142435186	912	912	912	912	0
324	20240116	134300	142435186	912	912	912	912	0
325	20240116	134200	142435186	912	912	912	912	0
326	20240116	134100	142435186	912	912	912	912	0
327	20240116	134000	142435186	912	912	912	912	0
328	20240116	133900	142435186	912	912	912	912	0
329	20240116	133800	142435186	912	912	912	912	1
330	20240116	133700	142434274	908	904	908	903	1556
331	20240116	133600	141029006	903	903	903	903	154
332	20240116	133500	140889944	903	904	904	903	2310
333	20240116	133400	138803858	904	904	904	904	1000
334	20240116	133300	137899858	912	912	912	912	0
335	20240116	133200	137899858	912	912	912	912	0
336	20240116	133100	137899858	912	908	913	905	854
337	20240116	133000	137126517	908	908	908	908	0
338	20240116	132900	137126517	908	908	908	908	0
339	20240116	132800	137126517	908	908	908	908	0
340	20240116	132700	137126517	908	908	908	908	0
341	20240116	132600	137126517	908	908	908	908	0
342	20240116	132500	137126517	908	908	908	908	0
343	20240116	132400	137126517	908	908	908	908	0
344	20240116	132300	137126517	908	908	908	908	0
345	20240116	132200	137126517	908	908	908	908	0
346	20240116	132100	137126517	908	908	908	908	0
347	20240116	132000	137126517	908	908	908	908	0
348	20240116	131900	137126517	908	908	908	908	58
349	20240116	131800	137073853	908	908	908	908	4790
350	20240116	131700	132724533	908	908	908	908	1800
351	20240116	131600	131090133	913	913	913	913	0
352	20240116	131500	131090133	913	913	913	913	0
353	20240116	131400	131090133	913	913	913	913	0
354	20240116	131300	131090133	913	913	913	913	0
355	20240116	131200	131090133	913	913	913	913	0
356	20240116	131100	131090133	913	913	913	913	0
357	20240116	131000	131090133	913	913	913	913	0
358	20240116	130900	131090133	913	913	913	913	0
359	20240116	130800	131090133	913	913	913	913	0
360	20240116	130700	131090133	913	913	913	913	0
361	20240116	130600	131090133	913	913	913	913	0
362	20240116	130500	131090133	913	913	913	913	11
363	20240116	130400	131080090	908	908	908	908	0
364	20240116	130300	131080090	908	908	908	908	0
365	20240116	130200	131080090	908	908	908	908	0
366	20240116	130100	131080090	908	908	908	908	60
367	20240116	130000	131025610	908	908	908	908	287
368	20240116	125900	130765014	913	913	913	913	0
369	20240116	125800	130765014	913	913	913	913	0
370	20240116	125700	130765014	913	913	913	913	0
371	20240116	125600	130765014	913	913	913	913	0
372	20240116	125500	130765014	913	913	913	913	0
373	20240116	125400	130765014	913	913	913	913	0
374	20240116	125300	130765014	913	913	913	913	0
375	20240116	125200	130765014	913	913	913	913	0
376	20240116	125100	130765014	913	913	913	913	0
377	20240116	125000	130765014	913	913	913	913	0
378	20240116	124900	130765014	913	913	913	913	0
379	20240116	124800	130765014	913	908	913	908	1001
380	20240116	124700	129856101	914	914	914	914	0
381	20240116	124600	129856101	914	914	914	914	0
382	20240116	124500	129856101	914	914	914	914	0
383	20240116	124400	129856101	914	914	914	914	0
384	20240116	124300	129856101	914	914	914	914	1
385	20240116	124200	129855187	908	908	908	908	1100
386	20240116	124100	128856387	914	914	914	914	0
387	20240116	124000	128856387	914	914	914	914	0
388	20240116	123900	128856387	914	914	914	914	0
389	20240116	123800	128856387	914	914	914	914	0
390	20240116	123700	128856387	914	914	914	914	174
391	20240116	123600	128697351	914	914	914	914	10
392	20240116	123500	128688211	914	914	914	914	0
393	20240116	123400	128688211	914	914	914	914	1
394	20240116	123300	128687297	913	913	913	913	0
395	20240116	123200	128687297	913	913	913	913	0
396	20240116	123100	128687297	913	913	913	913	0
397	20240116	123000	128687297	913	913	913	913	0
398	20240116	122900	128687297	913	913	913	913	0
399	20240116	122800	128687297	913	913	913	913	0
400	20240116	122700	128687297	913	913	913	913	0
401	20240116	122600	128687297	913	913	913	913	0
402	20240116	122500	128687297	913	913	913	913	251
403	20240116	122400	128458134	913	913	913	913	4756
404	20240116	122300	124115906	908	908	908	908	0
405	20240116	122200	124115906	908	908	908	908	265
406	20240116	122100	123875286	908	908	908	908	135
407	20240116	122000	123752706	913	913	913	913	0
408	20240116	121900	123752706	913	913	913	913	0
409	20240116	121800	123752706	913	913	913	913	0
410	20240116	121700	123752706	913	913	913	913	0
411	20240116	121600	123752706	913	913	913	908	602
412	20240116	121500	123206080	907	907	907	907	0
413	20240116	121400	123206080	907	907	907	907	0
414	20240116	121300	123206080	907	907	907	907	0
415	20240116	121200	123206080	907	907	907	907	0
416	20240116	121100	123206080	907	907	907	907	0
417	20240116	121000	123206080	907	907	907	907	0
418	20240116	120900	123206080	907	907	907	907	0
419	20240116	120800	123206080	907	907	907	907	0
420	20240116	120700	123206080	907	913	913	907	701
421	20240116	120600	122570267	907	907	907	907	0
422	20240116	120500	122570267	907	907	907	907	0
423	20240116	120400	122570267	907	907	907	907	0
424	20240116	120300	122570267	907	907	907	907	0
425	20240116	120200	122570267	907	907	907	907	0
426	20240116	120100	122570267	907	907	907	907	5000
427	20240116	120000	118035267	907	907	907	907	0
428	20240116	115900	118035267	907	907	907	907	0
429	20240116	115800	118035267	907	907	907	907	0
430	20240116	115700	118035267	907	907	907	907	0
431	20240116	115600	118035267	907	907	907	907	0
432	20240116	115500	118035267	907	907	907	907	400
433	20240116	115400	117672467	914	914	914	914	0
434	20240116	115300	117672467	914	914	914	914	0
435	20240116	115200	117672467	914	914	914	914	1
436	20240116	115100	117671553	907	907	907	907	0
437	20240116	115000	117671553	907	907	907	907	700
438	20240116	114900	117036653	914	914	914	914	0
439	20240116	114800	117036653	914	914	914	914	0
440	20240116	114700	117036653	914	914	914	914	0
441	20240116	114600	117036653	914	914	914	914	0
442	20240116	114500	117036653	914	914	914	914	0
443	20240116	114400	117036653	914	914	914	914	148
444	20240116	114300	116901381	914	914	914	914	570
445	20240116	114200	116380401	914	914	914	914	0
446	20240116	114100	116380401	914	914	914	914	0
447	20240116	114000	116380401	914	914	914	914	0
448	20240116	113900	116380401	914	914	914	914	0
449	20240116	113800	116380401	914	914	914	914	0
450	20240116	113700	116380401	914	914	914	914	0
451	20240116	113600	116380401	914	914	914	914	0
452	20240116	113500	116380401	914	914	914	914	6778
453	20240116	113400	110185309	913	913	913	913	4983
454	20240116	113300	105635830	913	910	913	910	199
455	20240116	113200	105454625	912	912	912	912	0
456	20240116	113100	105454625	912	912	912	912	0
457	20240116	113000	105454625	912	912	912	912	0
458	20240116	112900	105454625	912	912	912	912	0
459	20240116	112800	105454625	912	912	912	912	0
460	20240116	112700	105454625	912	912	912	912	0
461	20240116	112600	105454625	912	905	912	905	7769
462	20240116	112500	98393271	905	905	905	905	0
463	20240116	112400	98393271	905	905	905	905	0
464	20240116	112300	98393271	905	905	905	905	60
465	20240116	112200	98338971	901	901	901	901	1
466	20240116	112100	98338070	905	905	905	905	0
467	20240116	112000	98338070	905	905	905	905	0
468	20240116	111900	98338070	905	905	905	905	0
469	20240116	111800	98338070	905	905	905	905	0
470	20240116	111700	98338070	905	905	905	905	0
471	20240116	111600	98338070	905	905	905	905	0
472	20240116	111500	98338070	905	905	905	905	0
473	20240116	111400	98338070	905	905	905	905	150
474	20240116	111300	98202320	901	901	901	901	0
475	20240116	111200	98202320	901	901	901	901	0
476	20240116	111100	98202320	901	901	901	901	0
477	20240116	111000	98202320	901	901	901	901	800
478	20240116	110900	97481520	906	906	906	906	0
479	20240116	110800	97481520	906	906	906	906	0
480	20240116	110700	97481520	906	906	906	906	0
481	20240116	110600	97481520	906	905	906	905	567
482	20240116	110500	96967917	905	905	905	905	1
483	20240116	110400	96967012	900	900	900	900	0
484	20240116	110300	96967012	900	900	900	900	0
485	20240116	110200	96967012	900	901	901	900	5000
486	20240116	110100	92466920	901	901	901	901	0
487	20240116	110000	92466920	901	901	901	901	26
488	20240116	105900	92443494	907	907	907	907	1
489	20240116	105800	92442587	901	906	906	901	1000
490	20240116	105700	91540982	906	906	906	906	0
491	20240116	105600	91540982	906	906	906	906	0
492	20240116	105500	91540982	906	906	906	906	0
493	20240116	105400	91540982	906	905	906	905	676
494	20240116	105300	90929053	905	905	905	905	0
495	20240116	105200	90929053	905	905	905	905	0
496	20240116	105100	90929053	905	905	905	905	0
497	20240116	105000	90929053	905	905	905	905	0
498	20240116	104900	90929053	905	905	905	905	572
499	20240116	104800	90411393	905	905	905	905	0
500	20240116	104700	90411393	905	901	905	901	301
501	20240116	104600	90140188	905	905	905	905	0
502	20240116	104500	90140188	905	905	905	905	0
503	20240116	104400	90140188	905	905	905	905	0
504	20240116	104300	90140188	905	905	905	905	0
505	20240116	104200	90140188	905	905	905	905	240
506	20240116	104100	89922988	905	905	905	905	0
507	20240116	104000	89922988	905	905	905	905	0
508	20240116	103900	89922988	905	905	905	905	0
509	20240116	103800	89922988	905	905	905	905	760
510	20240116	103700	89235188	900	904	904	900	6308
511	20240116	103600	83553988	903	903	903	903	0
512	20240116	103500	83553988	903	903	903	903	111
513	20240116	103400	83453755	904	904	904	904	0
514	20240116	103300	83453755	904	904	904	904	220
515	20240116	103200	83254875	905	905	905	905	1
516	20240116	103100	83253970	899	899	899	899	0
517	20240116	103000	83253970	899	899	899	899	0
518	20240116	102900	83253970	899	899	899	899	0
519	20240116	102800	83253970	899	900	900	899	600
520	20240116	102700	82714538	905	905	905	905	0
521	20240116	102600	82714538	905	905	905	905	0
522	20240116	102500	82714538	905	905	905	905	0
523	20240116	102400	82714538	905	905	905	905	0
524	20240116	102300	82714538	905	905	905	905	1
525	20240116	102200	82713633	898	898	898	898	0
526	20240116	102100	82713633	898	898	898	898	0
527	20240116	102000	82713633	898	898	898	898	0
528	20240116	101900	82713633	898	898	898	898	0
529	20240116	101800	82713633	898	898	898	898	0
530	20240116	101700	82713633	898	900	900	898	2000
531	20240116	101600	80917530	899	900	900	899	22
532	20240116	101500	80897742	906	906	906	906	0
533	20240116	101400	80897742	906	906	906	906	0
534	20240116	101300	80897742	906	906	906	906	1
535	20240116	101200	80896836	898	899	899	898	49
536	20240116	101100	80852800	898	898	898	898	100
537	20240116	101000	80763000	898	898	898	898	0
538	20240116	100900	80763000	898	898	898	898	619
539	20240116	100800	80207138	899	899	899	899	9805
540	20240116	100700	71392443	899	899	899	899	0
541	20240116	100600	71392443	899	899	899	899	0
542	20240116	100500	71392443	899	900	900	899	13902
543	20240116	100400	58880649	907	905	907	905	169
544	20240116	100300	58727465	906	906	906	906	0
545	20240116	100200	58727465	906	906	906	906	500
546	20240116	100100	58274465	900	900	900	900	0
547	20240116	100000	58274465	900	903	903	900	9927
548	20240116	095900	49324881	907	907	907	907	0
549	20240116	095800	49324881	907	907	907	907	4938
550	20240116	095700	44846115	907	907	907	907	1158
551	20240116	095600	43795809	907	907	907	907	5183
552	20240116	095500	39094828	910	910	910	910	0
553	20240116	095400	39094828	910	910	910	910	0
554	20240116	095300	39094828	910	910	910	910	10
555	20240116	095200	39085728	911	906	911	906	555
556	20240116	095100	38582344	907	907	907	907	0
557	20240116	095000	38582344	907	907	907	907	5000
558	20240116	094900	34047344	908	908	908	908	19
559	20240116	094800	34030092	910	910	910	910	0
560	20240116	094700	34030092	910	910	910	910	0
561	20240116	094600	34030092	910	910	910	910	2
562	20240116	094500	34028272	902	902	902	902	1088
563	20240116	094400	33046896	911	910	911	910	55
564	20240116	094300	32996845	911	903	911	903	1466
565	20240116	094200	31672584	913	913	913	913	13
566	20240116	094100	31660715	914	910	914	910	363
567	20240116	094000	31329592	910	910	910	910	0
568	20240116	093900	31329592	910	910	910	910	1
569	20240116	093800	31328682	910	910	910	910	1
570	20240116	093700	31327772	910	910	910	903	708
571	20240116	093600	30688392	914	914	914	914	0
572	20240116	093500	30688392	914	911	914	911	10000
573	20240116	093400	21555536	912	912	912	912	0
574	20240116	093300	21555536	912	912	912	912	0
575	20240116	093200	21555536	912	912	912	912	0
576	20240116	093100	21555536	912	912	912	912	0
577	20240116	093000	21555536	912	912	912	912	0
578	20240116	092900	21555536	912	911	912	911	10
579	20240116	092800	21546417	912	912	912	911	20
580	20240116	092700	21528178	912	912	912	912	10
581	20240116	092600	21519058	912	911	912	911	11
582	20240116	092500	21509036	911	911	911	911	0
583	20240116	092400	21509036	911	911	911	911	7
584	20240116	092300	21502659	903	903	903	903	1200
585	20240116	092200	20419059	912	912	912	912	0
586	20240116	092100	20419059	912	912	912	912	0
587	20240116	092000	20419059	912	912	912	912	0
588	20240116	091900	20419059	912	912	912	912	361
589	20240116	091800	20089827	912	912	912	912	0
590	20240116	091700	20089827	912	912	912	912	2
591	20240116	091600	20088003	903	903	903	903	1
592	20240116	091500	20087100	913	910	913	910	1256
593	20240116	091400	18941390	910	902	910	902	1620
594	20240116	091300	17474536	902	902	902	902	0
595	20240116	091200	17474536	902	899	902	899	875
596	20240116	091100	16687905	899	900	902	898	10447
597	20240116	091000	7285454	900	900	900	887	1062
598	20240116	090900	6342785	915	915	915	915	0
599	20240116	090800	6342785	915	915	915	915	1
600	20240116	090700	6341870	882	904	915	882	7004
601	20240116	090600	16405	915	915	915	915	4
602	20240116	090500	12745	915	915	915	915	0
603	20240116	090400	12745	915	915	915	915	0
604	20240116	090300	12745	915	915	915	915	0
605	20240116	090200	12745	915	915	915	915	0
606	20240116	090100	12745	915	910	915	910	5
607	20240116	090000	8190	910	910	910	910	9