KissMeData/033830/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	191700	82874421	949	949	949	949	777
3	20240119	191600	82874421	949	949	949	949	0
4	20240119	191500	82874421	949	949	949	949	0
5	20240119	191400	82874421	949	949	949	949	0
6	20240119	191300	82874421	949	949	949	949	0
7	20240119	191200	82874421	949	949	949	949	0
8	20240119	191100	82874421	949	949	949	949	0
9	20240119	191000	82874421	949	949	949	949	0
10	20240119	190900	82874421	949	949	949	949	0
11	20240119	190800	82874421	949	949	949	949	0
12	20240119	190700	82874421	949	949	949	949	0
13	20240119	190600	82874421	949	949	949	949	0
14	20240119	190500	82874421	949	949	949	949	0
15	20240119	190400	82874421	949	949	949	949	0
16	20240119	190300	82874421	949	949	949	949	0
17	20240119	190200	82874421	949	949	949	949	0
18	20240119	190100	82874421	949	949	949	949	0
19	20240119	190000	82874421	949	949	949	949	0
20	20240119	185900	82874421	949	949	949	949	0
21	20240119	185800	82874421	949	949	949	949	0
22	20240119	185700	82874421	949	949	949	949	0
23	20240119	185600	82874421	949	949	949	949	0
24	20240119	185500	82874421	949	949	949	949	0
25	20240119	185400	82874421	949	949	949	949	0
26	20240119	185300	82874421	949	949	949	949	0
27	20240119	185200	82874421	949	949	949	949	0
28	20240119	185100	82874421	949	949	949	949	0
29	20240119	185000	82874421	949	949	949	949	0
30	20240119	184900	82874421	949	949	949	949	0
31	20240119	184800	82874421	949	949	949	949	0
32	20240119	184700	82874421	949	949	949	949	777
33	20240119	184600	82874421	949	949	949	949	0
34	20240119	184500	82874421	949	949	949	949	0
35	20240119	184400	82874421	949	949	949	949	0
36	20240119	184300	82874421	949	949	949	949	0
37	20240119	184200	82874421	949	949	949	949	0
38	20240119	184100	82874421	949	949	949	949	0
39	20240119	184000	82874421	949	949	949	949	0
40	20240119	183900	82874421	949	949	949	949	0
41	20240119	183800	82874421	949	949	949	949	0
42	20240119	183700	82874421	949	949	949	949	0
43	20240119	183600	82874421	949	949	949	949	0
44	20240119	183500	82874421	949	949	949	949	0
45	20240119	183400	82874421	949	949	949	949	0
46	20240119	183300	82874421	949	949	949	949	0
47	20240119	183200	82874421	949	949	949	949	0
48	20240119	183100	82874421	949	949	949	949	0
49	20240119	183000	82874421	949	949	949	949	0
50	20240119	182900	82874421	949	949	949	949	0
51	20240119	182800	82874421	949	949	949	949	0
52	20240119	182700	82874421	949	949	949	949	0
53	20240119	182600	82874421	949	949	949	949	0
54	20240119	182500	82874421	949	949	949	949	0
55	20240119	182400	82874421	949	949	949	949	0
56	20240119	182300	82874421	949	949	949	949	0
57	20240119	182200	82874421	949	949	949	949	0
58	20240119	182100	82874421	949	949	949	949	0
59	20240119	182000	82874421	949	949	949	949	0
60	20240119	181900	82874421	949	949	949	949	0
61	20240119	181800	82874421	949	949	949	949	0
62	20240119	181700	82874421	949	949	949	949	777
63	20240119	181600	82874421	949	949	949	949	0
64	20240119	181500	82874421	949	949	949	949	0
65	20240119	181400	82874421	949	949	949	949	0
66	20240119	181300	82874421	949	949	949	949	0
67	20240119	181200	82874421	949	949	949	949	0
68	20240119	181100	82874421	949	949	949	949	0
69	20240119	181000	82874421	949	949	949	949	0
70	20240119	180900	82874421	949	949	949	949	0
71	20240119	180800	82874421	949	949	949	949	0
72	20240119	180700	82874421	949	949	949	949	0
73	20240119	180600	82874421	949	949	949	949	0
74	20240119	180500	82874421	949	949	949	949	0
75	20240119	180400	82874421	949	949	949	949	0
76	20240119	180300	82874421	949	949	949	949	0
77	20240119	180200	82874421	949	949	949	949	0
78	20240119	180100	82874421	949	949	949	949	0
79	20240119	180000	82874421	949	949	949	949	0
80	20240119	175900	82874421	949	949	949	949	0
81	20240119	175800	82874421	949	949	949	949	0
82	20240119	175700	82874421	949	949	949	949	0
83	20240119	175600	82874421	949	949	949	949	0
84	20240119	175500	82874421	949	949	949	949	0
85	20240119	175400	82874421	949	949	949	949	0
86	20240119	175300	82874421	949	949	949	949	0
87	20240119	175200	82874421	949	949	949	949	0
88	20240119	175100	82874421	949	949	949	949	0
89	20240119	175000	82874421	949	949	949	949	0
90	20240119	174900	82874421	949	949	949	949	0
91	20240119	174800	82874421	949	949	949	949	0
92	20240119	174700	82874421	949	949	949	949	777
93	20240119	174600	82874421	949	949	949	949	0
94	20240119	174500	82874421	949	949	949	949	0
95	20240119	174400	82874421	949	949	949	949	0
96	20240119	174300	82874421	949	949	949	949	0
97	20240119	174200	82874421	949	949	949	949	0
98	20240119	174100	82874421	949	949	949	949	0
99	20240119	174000	82874421	949	949	949	949	0
100	20240119	173900	82874421	949	949	949	949	0
101	20240119	173800	82874421	949	949	949	949	0
102	20240119	173700	82874421	949	949	949	949	0
103	20240119	173600	82874421	949	949	949	949	0
104	20240119	173500	82874421	949	949	949	949	0
105	20240119	173400	82874421	949	949	949	949	0
106	20240119	173300	82874421	949	949	949	949	0
107	20240119	173200	82874421	949	949	949	949	0
108	20240119	173100	82874421	949	949	949	949	0
109	20240119	173000	82874421	949	949	949	949	0
110	20240119	172900	82874421	949	949	949	949	0
111	20240119	172800	82874421	949	949	949	949	0
112	20240119	172700	82874421	949	949	949	949	0
113	20240119	172600	82874421	949	949	949	949	0
114	20240119	172500	82874421	949	949	949	949	0
115	20240119	172400	82874421	949	949	949	949	0
116	20240119	172300	82874421	949	949	949	949	0
117	20240119	172200	82874421	949	949	949	949	0
118	20240119	172100	82874421	949	949	949	949	0
119	20240119	172000	82874421	949	949	949	949	0
120	20240119	171900	82874421	949	949	949	949	0
121	20240119	171800	82874421	949	949	949	949	0
122	20240119	171700	82874421	949	949	949	949	777
123	20240119	171600	82874421	949	949	949	949	0
124	20240119	171500	82874421	949	949	949	949	0
125	20240119	171400	82874421	949	949	949	949	0
126	20240119	171300	82874421	949	949	949	949	0
127	20240119	171200	82874421	949	949	949	949	0
128	20240119	171100	82874421	949	949	949	949	0
129	20240119	171000	82874421	949	949	949	949	0
130	20240119	170900	82874421	949	949	949	949	0
131	20240119	170800	82874421	949	949	949	949	0
132	20240119	170700	82874421	949	949	949	949	0
133	20240119	170600	82874421	949	949	949	949	0
134	20240119	170500	82874421	949	949	949	949	0
135	20240119	170400	82874421	949	949	949	949	0
136	20240119	170300	82874421	949	949	949	949	0
137	20240119	170200	82874421	949	949	949	949	0
138	20240119	170100	82874421	949	949	949	949	0
139	20240119	170000	82874421	949	949	949	949	0
140	20240119	165900	82874421	949	949	949	949	0
141	20240119	165800	82874421	949	949	949	949	0
142	20240119	165700	82874421	949	949	949	949	0
143	20240119	165600	82874421	949	949	949	949	0
144	20240119	165500	82874421	949	949	949	949	0
145	20240119	165400	82874421	949	949	949	949	0
146	20240119	165300	82874421	949	949	949	949	0
147	20240119	165200	82874421	949	949	949	949	0
148	20240119	165100	82874421	949	949	949	949	0
149	20240119	165000	82874421	949	949	949	949	0
150	20240119	164900	82874421	949	949	949	949	0
151	20240119	164800	82874421	949	949	949	949	0
152	20240119	164700	82874421	949	949	949	949	777
153	20240119	164600	82874421	949	949	949	949	0
154	20240119	164500	82874421	949	949	949	949	0
155	20240119	164400	82874421	949	949	949	949	0
156	20240119	164300	82874421	949	949	949	949	0
157	20240119	164200	82874421	949	949	949	949	0
158	20240119	164100	82874421	949	949	949	949	0
159	20240119	164000	82874421	949	949	949	949	0
160	20240119	163900	82874421	949	949	949	949	0
161	20240119	163800	82874421	949	949	949	949	0
162	20240119	163700	82874421	949	949	949	949	0
163	20240119	163600	82874421	949	949	949	949	0
164	20240119	163500	82874421	949	949	949	949	0
165	20240119	163400	82874421	949	949	949	949	0
166	20240119	163300	82874421	949	949	949	949	0
167	20240119	163200	82874421	949	949	949	949	0
168	20240119	163100	82874421	949	949	949	949	0
169	20240119	163000	82874421	949	949	949	949	0
170	20240119	162900	82874421	949	949	949	949	0
171	20240119	162800	82874421	949	949	949	949	0
172	20240119	162700	82874421	949	949	949	949	0
173	20240119	162600	82874421	949	949	949	949	0
174	20240119	162500	82874421	949	949	949	949	0
175	20240119	162400	82874421	949	949	949	949	0
176	20240119	162300	82874421	949	949	949	949	0
177	20240119	162200	82874421	949	949	949	949	0
178	20240119	162100	82874421	949	949	949	949	0
179	20240119	162000	82874421	949	949	949	949	0
180	20240119	161900	82874421	949	949	949	949	0
181	20240119	161800	82874421	949	949	949	949	0
182	20240119	161700	82874421	949	949	949	949	777
183	20240119	161600	82874421	949	949	949	949	0
184	20240119	161500	82874421	949	949	949	949	0
185	20240119	161400	82874421	949	949	949	949	0
186	20240119	161300	82874421	949	949	949	949	0
187	20240119	161200	82874421	949	949	949	949	0
188	20240119	161100	82874421	949	949	949	949	0
189	20240119	161000	82874421	949	949	949	949	0
190	20240119	160900	82874421	949	949	949	949	0
191	20240119	160800	82874421	949	949	949	949	0
192	20240119	160700	82874421	949	949	949	949	0
193	20240119	160600	82874421	949	949	949	949	0
194	20240119	160500	82874421	949	949	949	949	0
195	20240119	160400	82874421	949	949	949	949	0
196	20240119	160300	82874421	949	949	949	949	0
197	20240119	160200	82874421	949	949	949	949	0
198	20240119	160100	82874421	949	949	949	949	0
199	20240119	160000	82874421	949	949	949	949	0
200	20240119	155900	82874421	949	949	949	949	0
201	20240119	155800	82874421	949	949	949	949	0
202	20240119	155700	82874421	949	949	949	949	0
203	20240119	155600	82874421	949	949	949	949	0
204	20240119	155500	82874421	949	949	949	949	0
205	20240119	155400	82874421	949	949	949	949	0
206	20240119	155300	82874421	949	949	949	949	0
207	20240119	155200	82874421	949	949	949	949	0
208	20240119	155100	82874421	949	949	949	949	0
209	20240119	155000	82874421	949	949	949	949	0
210	20240119	154900	82874421	949	949	949	949	0
211	20240119	154800	82874421	949	949	949	949	0
212	20240119	154700	82874421	949	949	949	949	777
213	20240119	154600	82874421	949	949	949	949	0
214	20240119	154500	82874421	949	949	949	949	0
215	20240119	154400	82874421	949	949	949	949	0
216	20240119	154300	82874421	949	949	949	949	0
217	20240119	154200	82874421	949	949	949	949	0
218	20240119	154100	82874421	949	949	949	949	0
219	20240119	154000	82874421	949	949	949	949	0
220	20240119	153900	82874421	949	949	949	949	0
221	20240119	153800	82874421	949	949	949	949	0
222	20240119	153700	82874421	949	949	949	949	0
223	20240119	153600	82874421	949	949	949	949	0
224	20240119	153500	82874421	949	949	949	949	0
225	20240119	153400	82874421	949	949	949	949	0
226	20240119	153300	82874421	949	949	949	949	0
227	20240119	153200	82874421	949	949	949	949	0
228	20240119	153100	82874421	949	949	949	949	0
229	20240119	153000	82874421	949	949	949	949	777
230	20240119	152900	82137048	957	957	957	957	0
231	20240119	152800	82137048	957	957	957	957	0
232	20240119	152700	82137048	957	957	957	957	0
233	20240119	152600	82137048	957	957	957	957	0
234	20240119	152500	82137048	957	957	957	957	0
235	20240119	152400	82137048	957	957	957	957	0
236	20240119	152300	82137048	957	957	957	957	0
237	20240119	152200	82137048	957	957	957	957	0
238	20240119	152100	82137048	957	957	957	957	0
239	20240119	152000	82137048	957	957	957	957	0
240	20240119	151900	82137048	957	957	957	957	0
241	20240119	151800	82137048	957	957	957	957	0
242	20240119	151700	82137048	957	957	957	957	0
243	20240119	151600	82137048	957	957	957	957	0
244	20240119	151500	82137048	957	957	957	957	0
245	20240119	151400	82137048	957	957	957	957	0
246	20240119	151300	82137048	957	957	957	957	0
247	20240119	151200	82137048	957	957	957	957	0
248	20240119	151100	82137048	957	957	957	957	0
249	20240119	151000	82137048	957	957	957	957	0
250	20240119	150900	82137048	957	957	957	957	0
251	20240119	150800	82137048	957	957	957	957	0
252	20240119	150700	82137048	957	957	957	957	0
253	20240119	150600	82137048	957	957	957	957	0
254	20240119	150500	82137048	957	957	957	957	2
255	20240119	150400	82135134	957	957	957	957	0
256	20240119	150300	82135134	957	957	957	957	0
257	20240119	150200	82135134	957	957	957	957	0
258	20240119	150100	82135134	957	957	957	957	0
259	20240119	150000	82135134	957	957	957	957	0
260	20240119	145900	82135134	957	957	957	957	0
261	20240119	145800	82135134	957	957	957	957	0
262	20240119	145700	82135134	957	957	957	957	0
263	20240119	145600	82135134	957	957	957	957	0
264	20240119	145500	82135134	957	957	957	957	0
265	20240119	145400	82135134	957	957	957	957	0
266	20240119	145300	82135134	957	957	957	957	0
267	20240119	145200	82135134	957	957	957	957	0
268	20240119	145100	82135134	957	957	957	957	0
269	20240119	145000	82135134	957	957	957	957	0
270	20240119	144900	82135134	957	957	957	957	0
271	20240119	144800	82135134	957	957	957	957	0
272	20240119	144700	82135134	957	957	957	957	0
273	20240119	144600	82135134	957	957	957	957	0
274	20240119	144500	82135134	957	957	957	957	0
275	20240119	144400	82135134	957	957	957	957	0
276	20240119	144300	82135134	957	957	957	957	0
277	20240119	144200	82135134	957	957	957	957	2
278	20240119	144100	82133220	958	958	958	958	0
279	20240119	144000	82133220	958	958	958	958	0
280	20240119	143900	82133220	958	953	958	953	501
281	20240119	143800	81654853	953	953	953	953	0
282	20240119	143700	81654853	953	953	953	953	0
283	20240119	143600	81654853	953	950	953	950	1391
284	20240119	143500	80333400	950	950	950	950	0
285	20240119	143400	80333400	950	950	950	950	52
286	20240119	143300	80284000	950	950	950	950	0
287	20240119	143200	80284000	950	950	950	950	8
288	20240119	143100	80276400	950	950	950	950	0
289	20240119	143000	80276400	950	950	950	950	51
290	20240119	142900	80227950	957	957	957	957	0
291	20240119	142800	80227950	957	957	957	957	1
292	20240119	142700	80226993	957	957	957	957	0
293	20240119	142600	80226993	957	957	957	957	0
294	20240119	142500	80226993	957	957	957	957	0
295	20240119	142400	80226993	957	951	957	951	94
296	20240119	142300	80137585	951	951	951	951	1200
297	20240119	142200	78996385	954	954	954	954	0
298	20240119	142100	78996385	954	954	954	954	0
299	20240119	142000	78996385	954	954	954	954	0
300	20240119	141900	78996385	954	954	954	954	0
301	20240119	141800	78996385	954	954	954	954	0
302	20240119	141700	78996385	954	954	954	954	10
303	20240119	141600	78986845	947	947	947	947	0
304	20240119	141500	78986845	947	947	947	947	0
305	20240119	141400	78986845	947	950	950	947	2000
306	20240119	141300	77089793	950	950	950	950	0
307	20240119	141200	77089793	950	950	950	950	0
308	20240119	141100	77089793	950	950	950	950	0
309	20240119	141000	77089793	950	950	950	950	0
310	20240119	140900	77089793	950	952	952	950	500
311	20240119	140800	76614347	952	952	952	952	0
312	20240119	140700	76614347	952	952	952	952	0
313	20240119	140600	76614347	952	952	952	952	0
314	20240119	140500	76614347	952	952	952	952	0
315	20240119	140400	76614347	952	952	952	952	0
316	20240119	140300	76614347	952	952	952	952	0
317	20240119	140200	76614347	952	952	952	952	0
318	20240119	140100	76614347	952	952	952	952	0
319	20240119	140000	76614347	952	952	952	952	20
320	20240119	135900	76595307	954	954	954	954	0
321	20240119	135800	76595307	954	954	954	954	0
322	20240119	135700	76595307	954	954	954	954	0
323	20240119	135600	76595307	954	952	954	952	200
324	20240119	135500	76404697	952	952	952	952	14
325	20240119	135400	76391369	952	952	952	952	337
326	20240119	135300	76070545	952	952	952	952	0
327	20240119	135200	76070545	952	952	952	952	0
328	20240119	135100	76070545	952	952	952	952	0
329	20240119	135000	76070545	952	952	952	952	0
330	20240119	134900	76070545	952	952	952	952	134
331	20240119	134800	75942977	952	952	952	952	420
332	20240119	134700	75543137	951	951	951	951	0
333	20240119	134600	75543137	951	951	951	951	2798
334	20240119	134500	72882239	951	951	951	951	0
335	20240119	134400	72882239	951	951	951	951	1
336	20240119	134300	72881288	951	951	951	951	0
337	20240119	134200	72881288	951	951	951	951	0
338	20240119	134100	72881288	951	951	951	951	0
339	20240119	134000	72881288	951	951	951	951	0
340	20240119	133900	72881288	951	951	951	951	0
341	20240119	133800	72881288	951	951	951	951	0
342	20240119	133700	72881288	951	951	951	951	0
343	20240119	133600	72881288	951	951	951	951	7
344	20240119	133500	72874631	951	951	951	951	563
345	20240119	133400	72339218	951	951	951	951	0
346	20240119	133300	72339218	951	951	951	951	1
347	20240119	133200	72338267	952	952	952	952	0
348	20240119	133100	72338267	952	952	952	952	0
349	20240119	133000	72338267	952	952	952	952	0
350	20240119	132900	72338267	952	952	952	952	0
351	20240119	132800	72338267	952	952	952	952	0
352	20240119	132700	72338267	952	952	952	952	300
353	20240119	132600	72052667	952	952	952	952	300
354	20240119	132500	71767067	952	952	952	952	0
355	20240119	132400	71767067	952	952	952	952	0
356	20240119	132300	71767067	952	952	952	952	2300
357	20240119	132200	69577467	952	952	952	952	0
358	20240119	132100	69577467	952	952	952	952	0
359	20240119	132000	69577467	952	952	952	952	19
360	20240119	131900	69559379	952	952	952	952	0
361	20240119	131800	69559379	952	952	952	952	1
362	20240119	131700	69558427	953	953	953	953	1
363	20240119	131600	69557474	953	953	953	953	469
364	20240119	131500	69110517	953	954	954	953	205
365	20240119	131400	68915032	955	956	956	955	265
366	20240119	131300	68661954	956	958	958	956	1216
367	20240119	131200	67497159	959	959	959	959	0
368	20240119	131100	67497159	959	960	960	959	2754
369	20240119	131000	64855073	961	961	961	961	0
370	20240119	130900	64855073	961	961	961	961	401
371	20240119	130800	64469712	961	961	961	961	0
372	20240119	130700	64469712	961	961	961	961	0
373	20240119	130600	64469712	961	961	961	961	0
374	20240119	130500	64469712	961	961	961	961	0
375	20240119	130400	64469712	961	961	961	961	0
376	20240119	130300	64469712	961	961	961	961	0
377	20240119	130200	64469712	961	961	961	961	0
378	20240119	130100	64469712	961	961	961	961	949
379	20240119	130000	63557723	961	960	961	960	3000
380	20240119	125900	60676849	960	960	960	960	0
381	20240119	125800	60676849	960	960	960	960	0
382	20240119	125700	60676849	960	960	960	960	420
383	20240119	125600	60273649	959	959	959	959	0
384	20240119	125500	60273649	959	959	959	959	100
385	20240119	125400	60177749	959	959	959	959	0
386	20240119	125300	60177749	959	959	959	959	0
387	20240119	125200	60177749	959	959	959	959	0
388	20240119	125100	60177749	959	959	959	959	0
389	20240119	125000	60177749	959	959	959	959	0
390	20240119	124900	60177749	959	959	959	959	0
391	20240119	124800	60177749	959	959	959	959	0
392	20240119	124700	60177749	959	959	959	959	100
393	20240119	124600	60081849	960	960	960	960	0
394	20240119	124500	60081849	960	960	960	960	0
395	20240119	124400	60081849	960	960	960	960	0
396	20240119	124300	60081849	960	960	960	960	32
397	20240119	124200	60051129	960	960	960	960	11
398	20240119	124100	60040569	960	960	960	960	0
399	20240119	124000	60040569	960	960	960	960	0
400	20240119	123900	60040569	960	960	960	960	100
401	20240119	123800	59944569	960	960	960	960	0
402	20240119	123700	59944569	960	960	960	960	861
403	20240119	123600	59118009	960	960	960	960	5170
404	20240119	123500	54154809	961	961	961	961	0
405	20240119	123400	54154809	961	961	961	961	727
406	20240119	123300	53456162	961	961	961	961	1500
407	20240119	123200	52014662	962	962	962	962	0
408	20240119	123100	52014662	962	962	962	962	1
409	20240119	123000	52013700	962	962	962	962	0
410	20240119	122900	52013700	962	962	962	962	0
411	20240119	122800	52013700	962	963	963	962	646
412	20240119	122700	51391720	963	963	963	963	0
413	20240119	122600	51391720	963	963	963	963	0
414	20240119	122500	51391720	963	963	963	963	0
415	20240119	122400	51391720	963	963	963	963	0
416	20240119	122300	51391720	963	963	963	963	0
417	20240119	122200	51391720	963	963	963	963	0
418	20240119	122100	51391720	963	963	963	963	0
419	20240119	122000	51391720	963	963	963	963	307
420	20240119	121900	51096079	966	966	966	966	0
421	20240119	121800	51096079	966	966	966	966	0
422	20240119	121700	51096079	966	966	966	966	0
423	20240119	121600	51096079	966	966	966	966	1
424	20240119	121500	51095113	963	963	963	963	0
425	20240119	121400	51095113	963	963	963	963	0
426	20240119	121300	51095113	963	963	963	963	0
427	20240119	121200	51095113	963	963	963	963	0
428	20240119	121100	51095113	963	963	963	963	0
429	20240119	121000	51095113	963	963	963	963	0
430	20240119	120900	51095113	963	963	963	963	0
431	20240119	120800	51095113	963	963	963	963	0
432	20240119	120700	51095113	963	965	965	963	160
433	20240119	120600	50940975	966	966	966	966	9
434	20240119	120500	50932281	967	967	967	967	0
435	20240119	120400	50932281	967	967	967	967	0
436	20240119	120300	50932281	967	967	967	967	0
437	20240119	120200	50932281	967	967	967	967	0
438	20240119	120100	50932281	967	967	967	967	160
439	20240119	120000	50777561	967	967	967	967	0
440	20240119	115900	50777561	967	967	967	967	0
441	20240119	115800	50777561	967	967	967	967	0
442	20240119	115700	50777561	967	967	967	967	0
443	20240119	115600	50777561	967	967	967	967	0
444	20240119	115500	50777561	967	967	967	967	0
445	20240119	115400	50777561	967	967	967	967	0
446	20240119	115300	50777561	967	967	967	967	0
447	20240119	115200	50777561	967	967	967	967	0
448	20240119	115100	50777561	967	967	967	967	0
449	20240119	115000	50777561	967	967	967	967	0
450	20240119	114900	50777561	967	967	967	967	0
451	20240119	114800	50777561	967	967	967	967	0
452	20240119	114700	50777561	967	967	967	967	0
453	20240119	114600	50777561	967	967	967	967	0
454	20240119	114500	50777561	967	967	967	967	500
455	20240119	114400	50294061	967	967	967	967	0
456	20240119	114300	50294061	967	967	967	967	0
457	20240119	114200	50294061	967	967	967	967	0
458	20240119	114100	50294061	967	967	967	967	0
459	20240119	114000	50294061	967	967	967	967	0
460	20240119	113900	50294061	967	967	967	967	0
461	20240119	113800	50294061	967	967	967	967	0
462	20240119	113700	50294061	967	967	967	967	0
463	20240119	113600	50294061	967	967	967	967	0
464	20240119	113500	50294061	967	967	967	967	0
465	20240119	113400	50294061	967	967	967	967	0
466	20240119	113300	50294061	967	967	967	966	11
467	20240119	113200	50283433	968	972	972	968	2070
468	20240119	113100	48279666	972	972	972	972	0
469	20240119	113000	48279666	972	971	972	971	3
470	20240119	112900	48276751	972	971	972	971	4
471	20240119	112800	48272865	973	973	973	973	0
472	20240119	112700	48272865	973	973	973	973	0
473	20240119	112600	48272865	973	973	973	973	0
474	20240119	112500	48272865	973	973	973	973	0
475	20240119	112400	48272865	973	973	973	973	0
476	20240119	112300	48272865	973	973	973	973	0
477	20240119	112200	48272865	973	973	973	973	0
478	20240119	112100	48272865	973	973	973	973	0
479	20240119	112000	48272865	973	973	973	973	0
480	20240119	111900	48272865	973	973	973	973	0
481	20240119	111800	48272865	973	973	973	973	1500
482	20240119	111700	46813365	973	968	973	968	2914
483	20240119	111600	43979067	973	973	973	973	0
484	20240119	111500	43979067	973	973	973	973	0
485	20240119	111400	43979067	973	973	973	973	0
486	20240119	111300	43979067	973	974	974	973	3717
487	20240119	111200	40362425	973	970	973	970	4109
488	20240119	111100	36366813	970	968	970	968	3426
489	20240119	111000	33045515	967	967	967	967	122
490	20240119	110900	32927541	966	966	966	966	182
491	20240119	110800	32751729	965	965	965	965	60
492	20240119	110700	32693829	963	963	963	963	0
493	20240119	110600	32693829	963	965	965	963	11
494	20240119	110500	32683234	963	963	964	963	561
495	20240119	110400	32142791	963	963	963	963	1
496	20240119	110300	32141828	962	962	962	962	21
497	20240119	110200	32121626	961	961	961	961	22
498	20240119	110100	32100484	961	961	961	961	0
499	20240119	110000	32100484	961	960	961	960	101
500	20240119	105900	32003523	960	956	960	956	1693
501	20240119	105800	30378487	956	956	956	956	0
502	20240119	105700	30378487	956	956	956	956	1
503	20240119	105600	30377531	955	955	955	955	50
504	20240119	105500	30329781	954	954	954	954	0
505	20240119	105400	30329781	954	954	954	954	0
506	20240119	105300	30329781	954	954	954	954	0
507	20240119	105200	30329781	954	954	954	954	109
508	20240119	105100	30225795	952	952	952	952	0
509	20240119	105000	30225795	952	952	952	952	0
510	20240119	104900	30225795	952	952	952	952	0
511	20240119	104800	30225795	952	952	952	952	0
512	20240119	104700	30225795	952	952	952	952	0
513	20240119	104600	30225795	952	952	952	952	0
514	20240119	104500	30225795	952	952	952	952	0
515	20240119	104400	30225795	952	952	952	952	0
516	20240119	104300	30225795	952	952	952	952	0
517	20240119	104200	30225795	952	952	952	952	0
518	20240119	104100	30225795	952	952	952	952	0
519	20240119	104000	30225795	952	952	952	952	1
520	20240119	103900	30224843	951	951	951	951	0
521	20240119	103800	30224843	951	951	951	951	0
522	20240119	103700	30224843	951	951	951	951	0
523	20240119	103600	30224843	951	951	951	951	0
524	20240119	103500	30224843	951	951	951	951	0
525	20240119	103400	30224843	951	951	951	951	0
526	20240119	103300	30224843	951	951	951	951	0
527	20240119	103200	30224843	951	951	951	951	0
528	20240119	103100	30224843	951	951	951	951	0
529	20240119	103000	30224843	951	951	951	951	0
530	20240119	102900	30224843	951	951	951	951	4
531	20240119	102800	30221039	951	951	951	951	4
532	20240119	102700	30217235	951	951	951	951	0
533	20240119	102600	30217235	951	951	951	951	0
534	20240119	102500	30217235	951	951	951	951	0
535	20240119	102400	30217235	951	951	951	951	0
536	20240119	102300	30217235	951	951	951	951	0
537	20240119	102200	30217235	951	951	951	951	1
538	20240119	102100	30216284	955	955	955	955	0
539	20240119	102000	30216284	955	951	955	951	50
540	20240119	101900	30168538	955	955	955	955	0
541	20240119	101800	30168538	955	955	955	955	0
542	20240119	101700	30168538	955	955	955	955	0
543	20240119	101600	30168538	955	955	955	955	0
544	20240119	101500	30168538	955	955	955	955	0
545	20240119	101400	30168538	955	955	955	955	0
546	20240119	101300	30168538	955	955	955	955	0
547	20240119	101200	30168538	955	955	955	955	0
548	20240119	101100	30168538	955	955	955	955	0
549	20240119	101000	30168538	955	955	955	955	0
550	20240119	100900	30168538	955	955	955	955	0
551	20240119	100800	30168538	955	955	955	955	0
552	20240119	100700	30168538	955	955	955	955	2000
553	20240119	100600	28258538	950	950	950	950	979
554	20240119	100500	27328488	950	950	950	950	199
555	20240119	100400	27139438	950	950	950	950	0
556	20240119	100300	27139438	950	950	950	950	1200
557	20240119	100200	25999438	950	956	956	950	7622
558	20240119	100100	18741903	957	957	957	957	0
559	20240119	100000	18741903	957	957	957	957	2
560	20240119	095900	18739989	956	956	956	956	0
561	20240119	095800	18739989	956	956	956	956	81
562	20240119	095700	18662553	957	957	957	957	0
563	20240119	095600	18662553	957	957	957	957	0
564	20240119	095500	18662553	957	957	957	957	0
565	20240119	095400	18662553	957	957	957	957	0
566	20240119	095300	18662553	957	957	957	957	0
567	20240119	095200	18662553	957	957	957	957	0
568	20240119	095100	18662553	957	957	957	957	0
569	20240119	095000	18662553	957	955	957	955	8
570	20240119	094900	18654910	955	955	955	955	0
571	20240119	094800	18654910	955	955	955	955	0
572	20240119	094700	18654910	955	955	955	955	0
573	20240119	094600	18654910	955	955	955	955	0
574	20240119	094500	18654910	955	955	955	955	0
575	20240119	094400	18654910	955	955	955	955	0
576	20240119	094300	18654910	955	955	955	955	12
577	20240119	094200	18643450	955	955	955	955	0
578	20240119	094100	18643450	955	955	955	955	5
579	20240119	094000	18638675	955	955	955	955	1
580	20240119	093900	18637720	955	955	955	955	0
581	20240119	093800	18637720	955	955	955	955	1
582	20240119	093700	18636765	952	952	952	952	27
583	20240119	093600	18611061	952	952	952	952	0
584	20240119	093500	18611061	952	952	952	952	10
585	20240119	093400	18601541	955	954	955	954	200
586	20240119	093300	18410642	954	954	954	954	1
587	20240119	093200	18409688	951	951	951	951	0
588	20240119	093100	18409688	951	951	951	951	0
589	20240119	093000	18409688	951	951	951	951	0
590	20240119	092900	18409688	951	951	951	951	1
591	20240119	092800	18408737	954	954	954	954	0
592	20240119	092700	18408737	954	954	954	954	0
593	20240119	092600	18408737	954	954	954	954	0
594	20240119	092500	18408737	954	954	954	954	0
595	20240119	092400	18408737	954	954	954	954	0
596	20240119	092300	18408737	954	954	954	954	0
597	20240119	092200	18408737	954	954	954	954	0
598	20240119	092100	18408737	954	954	954	954	0
599	20240119	092000	18408737	954	954	954	954	0
600	20240119	091900	18408737	954	954	954	954	0
601	20240119	091800	18408737	954	954	954	954	0
602	20240119	091700	18408737	954	954	954	954	0
603	20240119	091600	18408737	954	952	954	952	2
604	20240119	091500	18406831	950	950	950	950	0
605	20240119	091400	18406831	950	949	950	949	9623
606	20240119	091300	9265070	949	949	949	949	0
607	20240119	091200	9265070	949	949	949	949	0
608	20240119	091100	9265070	949	949	949	949	0
609	20240119	091000	9265070	949	943	949	943	82
610	20240119	090900	9187738	940	940	940	940	0
611	20240119	090800	9187738	940	940	940	940	0
612	20240119	090700	9187738	940	940	940	940	0
613	20240119	090600	9187738	940	940	940	940	0
614	20240119	090500	9187738	940	940	940	940	0
615	20240119	090400	9187738	940	940	940	940	0
616	20240119	090300	9187738	940	940	940	940	0
617	20240119	090200	9187738	940	949	949	940	9749
618	20240119	090100	22776	949	949	949	949	0
619	20240119	090000	22776	949	949	949	949	24