KissMeData/252500/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205300	54146778	915	915	915	915	498
3	20240119	205200	54146778	915	915	915	915	0
4	20240119	205100	54146778	915	915	915	915	0
5	20240119	205000	54146778	915	915	915	915	0
6	20240119	204900	54146778	915	915	915	915	0
7	20240119	204800	54146778	915	915	915	915	0
8	20240119	204700	54146778	915	915	915	915	0
9	20240119	204600	54146778	915	915	915	915	0
10	20240119	204500	54146778	915	915	915	915	0
11	20240119	204400	54146778	915	915	915	915	0
12	20240119	204300	54146778	915	915	915	915	0
13	20240119	204200	54146778	915	915	915	915	0
14	20240119	204100	54146778	915	915	915	915	0
15	20240119	204000	54146778	915	915	915	915	0
16	20240119	203900	54146778	915	915	915	915	0
17	20240119	203800	54146778	915	915	915	915	0
18	20240119	203700	54146778	915	915	915	915	0
19	20240119	203600	54146778	915	915	915	915	0
20	20240119	203500	54146778	915	915	915	915	0
21	20240119	203400	54146778	915	915	915	915	0
22	20240119	203300	54146778	915	915	915	915	0
23	20240119	203200	54146778	915	915	915	915	0
24	20240119	203100	54146778	915	915	915	915	0
25	20240119	203000	54146778	915	915	915	915	0
26	20240119	202900	54146778	915	915	915	915	0
27	20240119	202800	54146778	915	915	915	915	0
28	20240119	202700	54146778	915	915	915	915	0
29	20240119	202600	54146778	915	915	915	915	0
30	20240119	202500	54146778	915	915	915	915	0
31	20240119	202400	54146778	915	915	915	915	0
32	20240119	202300	54146778	915	915	915	915	498
33	20240119	202200	54146778	915	915	915	915	0
34	20240119	202100	54146778	915	915	915	915	0
35	20240119	202000	54146778	915	915	915	915	0
36	20240119	201900	54146778	915	915	915	915	0
37	20240119	201800	54146778	915	915	915	915	0
38	20240119	201700	54146778	915	915	915	915	0
39	20240119	201600	54146778	915	915	915	915	0
40	20240119	201500	54146778	915	915	915	915	0
41	20240119	201400	54146778	915	915	915	915	0
42	20240119	201300	54146778	915	915	915	915	0
43	20240119	201200	54146778	915	915	915	915	0
44	20240119	201100	54146778	915	915	915	915	0
45	20240119	201000	54146778	915	915	915	915	0
46	20240119	200900	54146778	915	915	915	915	0
47	20240119	200800	54146778	915	915	915	915	0
48	20240119	200700	54146778	915	915	915	915	0
49	20240119	200600	54146778	915	915	915	915	0
50	20240119	200500	54146778	915	915	915	915	0
51	20240119	200400	54146778	915	915	915	915	0
52	20240119	200300	54146778	915	915	915	915	0
53	20240119	200200	54146778	915	915	915	915	0
54	20240119	200100	54146778	915	915	915	915	0
55	20240119	200000	54146778	915	915	915	915	0
56	20240119	195900	54146778	915	915	915	915	0
57	20240119	195800	54146778	915	915	915	915	0
58	20240119	195700	54146778	915	915	915	915	0
59	20240119	195600	54146778	915	915	915	915	0
60	20240119	195500	54146778	915	915	915	915	0
61	20240119	195400	54146778	915	915	915	915	0
62	20240119	195300	54146778	915	915	915	915	498
63	20240119	195200	54146778	915	915	915	915	0
64	20240119	195100	54146778	915	915	915	915	0
65	20240119	195000	54146778	915	915	915	915	0
66	20240119	194900	54146778	915	915	915	915	0
67	20240119	194800	54146778	915	915	915	915	0
68	20240119	194700	54146778	915	915	915	915	0
69	20240119	194600	54146778	915	915	915	915	0
70	20240119	194500	54146778	915	915	915	915	0
71	20240119	194400	54146778	915	915	915	915	0
72	20240119	194300	54146778	915	915	915	915	0
73	20240119	194200	54146778	915	915	915	915	0
74	20240119	194100	54146778	915	915	915	915	0
75	20240119	194000	54146778	915	915	915	915	0
76	20240119	193900	54146778	915	915	915	915	0
77	20240119	193800	54146778	915	915	915	915	0
78	20240119	193700	54146778	915	915	915	915	0
79	20240119	193600	54146778	915	915	915	915	0
80	20240119	193500	54146778	915	915	915	915	0
81	20240119	193400	54146778	915	915	915	915	0
82	20240119	193300	54146778	915	915	915	915	0
83	20240119	193200	54146778	915	915	915	915	0
84	20240119	193100	54146778	915	915	915	915	0
85	20240119	193000	54146778	915	915	915	915	0
86	20240119	192900	54146778	915	915	915	915	0
87	20240119	192800	54146778	915	915	915	915	0
88	20240119	192700	54146778	915	915	915	915	0
89	20240119	192600	54146778	915	915	915	915	0
90	20240119	192500	54146778	915	915	915	915	0
91	20240119	192400	54146778	915	915	915	915	0
92	20240119	192300	54146778	915	915	915	915	498
93	20240119	192200	54146778	915	915	915	915	0
94	20240119	192100	54146778	915	915	915	915	0
95	20240119	192000	54146778	915	915	915	915	0
96	20240119	191900	54146778	915	915	915	915	0
97	20240119	191800	54146778	915	915	915	915	0
98	20240119	191700	54146778	915	915	915	915	0
99	20240119	191600	54146778	915	915	915	915	0
100	20240119	191500	54146778	915	915	915	915	0
101	20240119	191400	54146778	915	915	915	915	0
102	20240119	191300	54146778	915	915	915	915	0
103	20240119	191200	54146778	915	915	915	915	0
104	20240119	191100	54146778	915	915	915	915	0
105	20240119	191000	54146778	915	915	915	915	0
106	20240119	190900	54146778	915	915	915	915	0
107	20240119	190800	54146778	915	915	915	915	0
108	20240119	190700	54146778	915	915	915	915	0
109	20240119	190600	54146778	915	915	915	915	0
110	20240119	190500	54146778	915	915	915	915	0
111	20240119	190400	54146778	915	915	915	915	0
112	20240119	190300	54146778	915	915	915	915	0
113	20240119	190200	54146778	915	915	915	915	0
114	20240119	190100	54146778	915	915	915	915	0
115	20240119	190000	54146778	915	915	915	915	0
116	20240119	185900	54146778	915	915	915	915	0
117	20240119	185800	54146778	915	915	915	915	0
118	20240119	185700	54146778	915	915	915	915	0
119	20240119	185600	54146778	915	915	915	915	0
120	20240119	185500	54146778	915	915	915	915	0
121	20240119	185400	54146778	915	915	915	915	0
122	20240119	185300	54146778	915	915	915	915	498
123	20240119	185200	54146778	915	915	915	915	0
124	20240119	185100	54146778	915	915	915	915	0
125	20240119	185000	54146778	915	915	915	915	0
126	20240119	184900	54146778	915	915	915	915	0
127	20240119	184800	54146778	915	915	915	915	0
128	20240119	184700	54146778	915	915	915	915	0
129	20240119	184600	54146778	915	915	915	915	0
130	20240119	184500	54146778	915	915	915	915	0
131	20240119	184400	54146778	915	915	915	915	0
132	20240119	184300	54146778	915	915	915	915	0
133	20240119	184200	54146778	915	915	915	915	0
134	20240119	184100	54146778	915	915	915	915	0
135	20240119	184000	54146778	915	915	915	915	0
136	20240119	183900	54146778	915	915	915	915	0
137	20240119	183800	54146778	915	915	915	915	0
138	20240119	183700	54146778	915	915	915	915	0
139	20240119	183600	54146778	915	915	915	915	0
140	20240119	183500	54146778	915	915	915	915	0
141	20240119	183400	54146778	915	915	915	915	0
142	20240119	183300	54146778	915	915	915	915	0
143	20240119	183200	54146778	915	915	915	915	0
144	20240119	183100	54146778	915	915	915	915	0
145	20240119	183000	54146778	915	915	915	915	0
146	20240119	182900	54146778	915	915	915	915	0
147	20240119	182800	54146778	915	915	915	915	0
148	20240119	182700	54146778	915	915	915	915	0
149	20240119	182600	54146778	915	915	915	915	0
150	20240119	182500	54146778	915	915	915	915	0
151	20240119	182400	54146778	915	915	915	915	0
152	20240119	182300	54146778	915	915	915	915	498
153	20240119	182200	54146778	915	915	915	915	0
154	20240119	182100	54146778	915	915	915	915	0
155	20240119	182000	54146778	915	915	915	915	0
156	20240119	181900	54146778	915	915	915	915	0
157	20240119	181800	54146778	915	915	915	915	0
158	20240119	181700	54146778	915	915	915	915	0
159	20240119	181600	54146778	915	915	915	915	0
160	20240119	181500	54146778	915	915	915	915	0
161	20240119	181400	54146778	915	915	915	915	0
162	20240119	181300	54146778	915	915	915	915	0
163	20240119	181200	54146778	915	915	915	915	0
164	20240119	181100	54146778	915	915	915	915	0
165	20240119	181000	54146778	915	915	915	915	0
166	20240119	180900	54146778	915	915	915	915	0
167	20240119	180800	54146778	915	915	915	915	0
168	20240119	180700	54146778	915	915	915	915	0
169	20240119	180600	54146778	915	915	915	915	0
170	20240119	180500	54146778	915	915	915	915	0
171	20240119	180400	54146778	915	915	915	915	0
172	20240119	180300	54146778	915	915	915	915	0
173	20240119	180200	54146778	915	915	915	915	0
174	20240119	180100	54146778	915	915	915	915	0
175	20240119	180000	54146778	915	915	915	915	0
176	20240119	175900	54146778	915	915	915	915	0
177	20240119	175800	54146778	915	915	915	915	0
178	20240119	175700	54146778	915	915	915	915	0
179	20240119	175600	54146778	915	915	915	915	0
180	20240119	175500	54146778	915	915	915	915	0
181	20240119	175400	54146778	915	915	915	915	0
182	20240119	175300	54146778	915	915	915	915	498
183	20240119	175200	54146778	915	915	915	915	0
184	20240119	175100	54146778	915	915	915	915	0
185	20240119	175000	54146778	915	915	915	915	0
186	20240119	174900	54146778	915	915	915	915	0
187	20240119	174800	54146778	915	915	915	915	0
188	20240119	174700	54146778	915	915	915	915	0
189	20240119	174600	54146778	915	915	915	915	0
190	20240119	174500	54146778	915	915	915	915	0
191	20240119	174400	54146778	915	915	915	915	0
192	20240119	174300	54146778	915	915	915	915	0
193	20240119	174200	54146778	915	915	915	915	0
194	20240119	174100	54146778	915	915	915	915	0
195	20240119	174000	54146778	915	915	915	915	0
196	20240119	173900	54146778	915	915	915	915	0
197	20240119	173800	54146778	915	915	915	915	0
198	20240119	173700	54146778	915	915	915	915	0
199	20240119	173600	54146778	915	915	915	915	0
200	20240119	173500	54146778	915	915	915	915	0
201	20240119	173400	54146778	915	915	915	915	0
202	20240119	173300	54146778	915	915	915	915	0
203	20240119	173200	54146778	915	915	915	915	0
204	20240119	173100	54146778	915	915	915	915	0
205	20240119	173000	54146778	915	915	915	915	0
206	20240119	172900	54146778	915	915	915	915	0
207	20240119	172800	54146778	915	915	915	915	0
208	20240119	172700	54146778	915	915	915	915	0
209	20240119	172600	54146778	915	915	915	915	0
210	20240119	172500	54146778	915	915	915	915	0
211	20240119	172400	54146778	915	915	915	915	0
212	20240119	172300	54146778	915	915	915	915	498
213	20240119	172200	54146778	915	915	915	915	0
214	20240119	172100	54146778	915	915	915	915	0
215	20240119	172000	54146778	915	915	915	915	0
216	20240119	171900	54146778	915	915	915	915	0
217	20240119	171800	54146778	915	915	915	915	0
218	20240119	171700	54146778	915	915	915	915	0
219	20240119	171600	54146778	915	915	915	915	0
220	20240119	171500	54146778	915	915	915	915	0
221	20240119	171400	54146778	915	915	915	915	0
222	20240119	171300	54146778	915	915	915	915	0
223	20240119	171200	54146778	915	915	915	915	0
224	20240119	171100	54146778	915	915	915	915	0
225	20240119	171000	54146778	915	915	915	915	0
226	20240119	170900	54146778	915	915	915	915	0
227	20240119	170800	54146778	915	915	915	915	0
228	20240119	170700	54146778	915	915	915	915	0
229	20240119	170600	54146778	915	915	915	915	0
230	20240119	170500	54146778	915	915	915	915	0
231	20240119	170400	54146778	915	915	915	915	0
232	20240119	170300	54146778	915	915	915	915	0
233	20240119	170200	54146778	915	915	915	915	0
234	20240119	170100	54146778	915	915	915	915	0
235	20240119	170000	54146778	915	915	915	915	0
236	20240119	165900	54146778	915	915	915	915	0
237	20240119	165800	54146778	915	915	915	915	0
238	20240119	165700	54146778	915	915	915	915	0
239	20240119	165600	54146778	915	915	915	915	0
240	20240119	165500	54146778	915	915	915	915	0
241	20240119	165400	54146778	915	915	915	915	0
242	20240119	165300	54146778	915	915	915	915	498
243	20240119	165200	54146778	915	915	915	915	0
244	20240119	165100	54146778	915	915	915	915	0
245	20240119	165000	54146778	915	915	915	915	0
246	20240119	164900	54146778	915	915	915	915	0
247	20240119	164800	54146778	915	915	915	915	0
248	20240119	164700	54146778	915	915	915	915	0
249	20240119	164600	54146778	915	915	915	915	0
250	20240119	164500	54146778	915	915	915	915	0
251	20240119	164400	54146778	915	915	915	915	0
252	20240119	164300	54146778	915	915	915	915	0
253	20240119	164200	54146778	915	915	915	915	0
254	20240119	164100	54146778	915	915	915	915	0
255	20240119	164000	54146778	915	915	915	915	0
256	20240119	163900	54146778	915	915	915	915	0
257	20240119	163800	54146778	915	915	915	915	0
258	20240119	163700	54146778	915	915	915	915	0
259	20240119	163600	54146778	915	915	915	915	0
260	20240119	163500	54146778	915	915	915	915	0
261	20240119	163400	54146778	915	915	915	915	0
262	20240119	163300	54146778	915	915	915	915	0
263	20240119	163200	54146778	915	915	915	915	0
264	20240119	163100	54146778	915	915	915	915	0
265	20240119	163000	54146778	915	915	915	915	0
266	20240119	162900	54146778	915	915	915	915	0
267	20240119	162800	54146778	915	915	915	915	0
268	20240119	162700	54146778	915	915	915	915	0
269	20240119	162600	54146778	915	915	915	915	0
270	20240119	162500	54146778	915	915	915	915	0
271	20240119	162400	54146778	915	915	915	915	0
272	20240119	162300	54146778	915	915	915	915	498
273	20240119	162200	54146778	915	915	915	915	0
274	20240119	162100	54146778	915	915	915	915	0
275	20240119	162000	54146778	915	915	915	915	0
276	20240119	161900	54146778	915	915	915	915	0
277	20240119	161800	54146778	915	915	915	915	0
278	20240119	161700	54146778	915	915	915	915	0
279	20240119	161600	54146778	915	915	915	915	0
280	20240119	161500	54146778	915	915	915	915	0
281	20240119	161400	54146778	915	915	915	915	0
282	20240119	161300	54146778	915	915	915	915	0
283	20240119	161200	54146778	915	915	915	915	0
284	20240119	161100	54146778	915	915	915	915	0
285	20240119	161000	54146778	915	915	915	915	0
286	20240119	160900	54146778	915	915	915	915	0
287	20240119	160800	54146778	915	915	915	915	0
288	20240119	160700	54146778	915	915	915	915	0
289	20240119	160600	54146778	915	915	915	915	0
290	20240119	160500	54146778	915	915	915	915	0
291	20240119	160400	54146778	915	915	915	915	0
292	20240119	160300	54146778	915	915	915	915	0
293	20240119	160200	54146778	915	915	915	915	0
294	20240119	160100	54146778	915	915	915	915	0
295	20240119	160000	54146778	915	915	915	915	0
296	20240119	155900	54146778	915	915	915	915	0
297	20240119	155800	54146778	915	915	915	915	0
298	20240119	155700	54146778	915	915	915	915	0
299	20240119	155600	54146778	915	915	915	915	0
300	20240119	155500	54146778	915	915	915	915	0
301	20240119	155400	54146778	915	915	915	915	0
302	20240119	155300	54146778	915	915	915	915	498
303	20240119	155200	54146778	915	915	915	915	0
304	20240119	155100	54146778	915	915	915	915	0
305	20240119	155000	54146778	915	915	915	915	0
306	20240119	154900	54146778	915	915	915	915	0
307	20240119	154800	54146778	915	915	915	915	0
308	20240119	154700	54146778	915	915	915	915	0
309	20240119	154600	54146778	915	915	915	915	0
310	20240119	154500	54146778	915	915	915	915	0
311	20240119	154400	54146778	915	915	915	915	0
312	20240119	154300	54146778	915	915	915	915	0
313	20240119	154200	54146778	915	915	915	915	0
314	20240119	154100	54146778	915	915	915	915	0
315	20240119	154000	54146778	915	915	915	915	0
316	20240119	153900	54146778	915	915	915	915	0
317	20240119	153800	54146778	915	915	915	915	0
318	20240119	153700	54146778	915	915	915	915	0
319	20240119	153600	54146778	915	915	915	915	0
320	20240119	153500	54146778	915	915	915	915	0
321	20240119	153400	54146778	915	915	915	915	0
322	20240119	153300	54146778	915	915	915	915	0
323	20240119	153200	54146778	915	915	915	915	0
324	20240119	153100	54146778	915	915	915	915	0
325	20240119	153000	54146778	915	915	915	915	498
326	20240119	152900	53691108	915	915	915	915	0
327	20240119	152800	53691108	915	915	915	915	0
328	20240119	152700	53691108	915	915	915	915	0
329	20240119	152600	53691108	915	915	915	915	0
330	20240119	152500	53691108	915	915	915	915	0
331	20240119	152400	53691108	915	915	915	915	0
332	20240119	152300	53691108	915	915	915	915	0
333	20240119	152200	53691108	915	915	915	915	0
334	20240119	152100	53691108	915	915	915	915	0
335	20240119	152000	53691108	915	915	915	915	0
336	20240119	151900	53691108	915	915	915	915	0
337	20240119	151800	53691108	915	915	915	915	1
338	20240119	151700	53690193	908	908	908	908	0
339	20240119	151600	53690193	908	908	908	908	8
340	20240119	151500	53682929	915	910	915	908	553
341	20240119	151400	53180795	915	915	915	915	0
342	20240119	151300	53180795	915	915	915	915	0
343	20240119	151200	53180795	915	915	915	915	0
344	20240119	151100	53180795	915	915	915	915	0
345	20240119	151000	53180795	915	915	915	915	0
346	20240119	150900	53180795	915	915	915	915	0
347	20240119	150800	53180795	915	915	915	915	0
348	20240119	150700	53180795	915	915	915	915	0
349	20240119	150600	53180795	915	915	915	915	0
350	20240119	150500	53180795	915	908	915	908	2
351	20240119	150400	53178972	908	910	910	908	200
352	20240119	150300	52997315	915	915	915	915	1
353	20240119	150200	52996400	911	911	911	911	222
354	20240119	150100	52794158	911	911	911	911	12
355	20240119	150000	52783226	912	913	913	912	24
356	20240119	145900	52761330	913	914	914	913	8
357	20240119	145800	52754025	914	914	914	914	0
358	20240119	145700	52754025	914	914	914	914	1
359	20240119	145600	52753111	914	914	914	914	1
360	20240119	145500	52752197	914	914	914	914	0
361	20240119	145400	52752197	914	914	914	914	0
362	20240119	145300	52752197	914	914	914	914	6
363	20240119	145200	52746713	914	914	914	914	6
364	20240119	145100	52741229	915	915	915	915	10
365	20240119	145000	52732079	916	914	916	914	281
366	20240119	144900	52475039	914	914	914	914	0
367	20240119	144800	52475039	914	914	914	914	0
368	20240119	144700	52475039	914	914	914	914	0
369	20240119	144600	52475039	914	914	914	914	11
370	20240119	144500	52464985	915	915	915	915	0
371	20240119	144400	52464985	915	915	915	915	0
372	20240119	144300	52464985	915	915	915	915	0
373	20240119	144200	52464985	915	915	915	915	0
374	20240119	144100	52464985	915	910	915	909	108
375	20240119	144000	52366736	915	915	915	915	0
376	20240119	143900	52366736	915	915	915	915	0
377	20240119	143800	52366736	915	915	915	915	0
378	20240119	143700	52366736	915	915	915	915	0
379	20240119	143600	52366736	915	913	915	913	3126
380	20240119	143500	49507763	914	914	914	914	0
381	20240119	143400	49507763	914	912	914	912	594
382	20240119	143300	48965361	912	912	912	912	9
383	20240119	143200	48957153	910	910	910	910	0
384	20240119	143100	48957153	910	910	910	910	775
385	20240119	143000	48251903	911	911	911	911	11
386	20240119	142900	48241882	910	910	910	910	0
387	20240119	142800	48241882	910	910	910	910	2
388	20240119	142700	48240062	911	911	911	911	0
389	20240119	142600	48240062	911	911	911	911	10
390	20240119	142500	48230952	910	910	910	910	0
391	20240119	142400	48230952	910	910	910	910	0
392	20240119	142300	48230952	910	910	910	910	0
393	20240119	142200	48230952	910	910	910	910	0
394	20240119	142100	48230952	910	910	910	910	0
395	20240119	142000	48230952	910	910	910	910	0
396	20240119	141900	48230952	910	911	911	910	952
397	20240119	141800	47363686	914	914	914	914	0
398	20240119	141700	47363686	914	914	914	914	0
399	20240119	141600	47363686	914	914	914	914	0
400	20240119	141500	47363686	914	914	914	914	0
401	20240119	141400	47363686	914	914	914	914	0
402	20240119	141300	47363686	914	914	914	914	0
403	20240119	141200	47363686	914	914	914	914	1
404	20240119	141100	47362772	911	911	911	911	0
405	20240119	141000	47362772	911	911	911	911	36
406	20240119	140900	47329976	914	914	914	914	0
407	20240119	140800	47329976	914	914	914	914	0
408	20240119	140700	47329976	914	914	914	914	0
409	20240119	140600	47329976	914	914	914	914	0
410	20240119	140500	47329976	914	914	914	914	1
411	20240119	140400	47329062	911	911	911	911	0
412	20240119	140300	47329062	911	911	911	911	0
413	20240119	140200	47329062	911	914	914	911	631
414	20240119	140100	46754205	914	914	914	914	3155
415	20240119	140000	43870535	913	913	913	913	1579
416	20240119	135900	42428908	913	913	913	913	0
417	20240119	135800	42428908	913	913	913	913	0
418	20240119	135700	42428908	913	913	913	913	0
419	20240119	135600	42428908	913	913	913	913	0
420	20240119	135500	42428908	913	913	913	913	0
421	20240119	135400	42428908	913	913	913	913	0
422	20240119	135300	42428908	913	913	913	913	0
423	20240119	135200	42428908	913	913	913	913	1
424	20240119	135100	42427995	912	912	912	912	0
425	20240119	135000	42427995	912	912	912	912	0
426	20240119	134900	42427995	912	912	912	912	0
427	20240119	134800	42427995	912	912	912	912	0
428	20240119	134700	42427995	912	912	912	912	0
429	20240119	134600	42427995	912	912	912	912	121
430	20240119	134500	42317643	912	912	912	912	0
431	20240119	134400	42317643	912	912	912	912	6
432	20240119	134300	42312171	912	912	912	912	6
433	20240119	134200	42306699	912	912	912	912	6
434	20240119	134100	42301227	912	912	912	912	822
435	20240119	134000	41551563	912	912	912	912	0
436	20240119	133900	41551563	912	912	912	912	6
437	20240119	133800	41546091	912	912	912	912	0
438	20240119	133700	41546091	912	912	912	912	0
439	20240119	133600	41546091	912	912	912	912	6
440	20240119	133500	41540619	912	912	912	912	6
441	20240119	133400	41535147	912	912	912	912	6
442	20240119	133300	41529675	912	913	913	912	206
443	20240119	133200	41341603	912	912	912	912	1
444	20240119	133100	41340691	912	912	912	912	0
445	20240119	133000	41340691	912	912	912	912	0
446	20240119	132900	41340691	912	913	913	912	7
447	20240119	132800	41334306	914	914	914	914	0
448	20240119	132700	41334306	914	914	914	914	0
449	20240119	132600	41334306	914	914	914	914	0
450	20240119	132500	41334306	914	914	914	914	0
451	20240119	132400	41334306	914	914	914	914	0
452	20240119	132300	41334306	914	914	914	914	0
453	20240119	132200	41334306	914	914	914	914	0
454	20240119	132100	41334306	914	914	914	914	0
455	20240119	132000	41334306	914	914	914	914	0
456	20240119	131900	41334306	914	914	914	914	96
457	20240119	131800	41246562	914	914	914	914	0
458	20240119	131700	41246562	914	914	914	914	6
459	20240119	131600	41241078	914	914	914	914	0
460	20240119	131500	41241078	914	914	914	914	0
461	20240119	131400	41241078	914	914	914	914	1
462	20240119	131300	41240164	914	914	914	914	0
463	20240119	131200	41240164	914	914	914	914	0
464	20240119	131100	41240164	914	914	914	914	7
465	20240119	131000	41233766	915	914	915	914	8
466	20240119	130900	41226453	914	914	914	914	7
467	20240119	130800	41220055	914	914	914	914	427
468	20240119	130700	40829777	914	914	914	914	0
469	20240119	130600	40829777	914	914	914	914	1584
470	20240119	130500	39382001	914	914	914	914	0
471	20240119	130400	39382001	914	914	914	914	20
472	20240119	130300	39363721	912	912	912	912	0
473	20240119	130200	39363721	912	912	912	912	0
474	20240119	130100	39363721	912	912	912	912	50
475	20240119	130000	39318121	913	913	913	913	0
476	20240119	125900	39318121	913	913	913	913	0
477	20240119	125800	39318121	913	913	913	913	0
478	20240119	125700	39318121	913	913	913	913	0
479	20240119	125600	39318121	913	913	913	913	1
480	20240119	125500	39317208	913	913	913	913	0
481	20240119	125400	39317208	913	913	913	913	0
482	20240119	125300	39317208	913	913	913	913	0
483	20240119	125200	39317208	913	913	913	913	0
484	20240119	125100	39317208	913	913	913	913	0
485	20240119	125000	39317208	913	913	913	913	0
486	20240119	124900	39317208	913	913	913	913	0
487	20240119	124800	39317208	913	913	913	913	0
488	20240119	124700	39317208	913	914	914	913	2
489	20240119	124600	39315381	914	914	914	914	0
490	20240119	124500	39315381	914	914	914	914	0
491	20240119	124400	39315381	914	914	914	914	1
492	20240119	124300	39314467	911	911	911	911	0
493	20240119	124200	39314467	911	911	911	911	0
494	20240119	124100	39314467	911	911	911	911	0
495	20240119	124000	39314467	911	911	911	911	0
496	20240119	123900	39314467	911	911	911	911	0
497	20240119	123800	39314467	911	911	911	911	0
498	20240119	123700	39314467	911	911	911	911	0
499	20240119	123600	39314467	911	911	911	911	0
500	20240119	123500	39314467	911	911	911	911	0
501	20240119	123400	39314467	911	911	911	911	1690
502	20240119	123300	37774877	911	913	913	911	880
503	20240119	123200	36972467	913	913	913	913	7
504	20240119	123100	36966076	914	913	914	913	12
505	20240119	123000	36955115	914	914	914	914	50
506	20240119	122900	36909415	913	913	913	913	0
507	20240119	122800	36909415	913	913	913	913	0
508	20240119	122700	36909415	913	913	913	913	7
509	20240119	122600	36903024	914	914	914	914	0
510	20240119	122500	36903024	914	914	914	914	0
511	20240119	122400	36903024	914	914	914	914	0
512	20240119	122300	36903024	914	914	914	914	0
513	20240119	122200	36903024	914	914	914	914	0
514	20240119	122100	36903024	914	914	914	914	0
515	20240119	122000	36903024	914	914	914	914	0
516	20240119	121900	36903024	914	914	914	914	0
517	20240119	121800	36903024	914	914	914	914	0
518	20240119	121700	36903024	914	914	914	914	0
519	20240119	121600	36903024	914	914	914	914	0
520	20240119	121500	36903024	914	914	914	914	625
521	20240119	121400	36331774	913	913	913	913	0
522	20240119	121300	36331774	913	913	913	913	1
523	20240119	121200	36330861	913	913	913	913	0
524	20240119	121100	36330861	913	913	913	913	0
525	20240119	121000	36330861	913	913	913	913	0
526	20240119	120900	36330861	913	913	913	913	0
527	20240119	120800	36330861	913	913	913	913	0
528	20240119	120700	36330861	913	913	913	913	0
529	20240119	120600	36330861	913	913	913	913	0
530	20240119	120500	36330861	913	913	913	913	0
531	20240119	120400	36330861	913	913	913	913	500
532	20240119	120300	35874361	913	913	913	913	0
533	20240119	120200	35874361	913	913	913	913	0
534	20240119	120100	35874361	913	913	913	913	0
535	20240119	120000	35874361	913	913	913	913	0
536	20240119	115900	35874361	913	913	913	913	2073
537	20240119	115800	33981712	914	914	914	914	0
538	20240119	115700	33981712	914	914	914	914	0
539	20240119	115600	33981712	914	914	914	914	0
540	20240119	115500	33981712	914	914	914	914	668
541	20240119	115400	33371160	914	914	914	914	0
542	20240119	115300	33371160	914	914	914	914	0
543	20240119	115200	33371160	914	914	914	914	0
544	20240119	115100	33371160	914	914	914	914	14
545	20240119	115000	33358364	914	914	914	914	0
546	20240119	114900	33358364	914	914	914	914	10
547	20240119	114800	33349224	914	914	914	914	28
548	20240119	114700	33323632	914	914	914	914	0
549	20240119	114600	33323632	914	914	914	914	3
550	20240119	114500	33320890	914	914	914	914	13
551	20240119	114400	33309008	914	914	914	914	0
552	20240119	114300	33309008	914	914	914	914	0
553	20240119	114200	33309008	914	914	914	914	0
554	20240119	114100	33309008	914	914	914	914	0
555	20240119	114000	33309008	914	914	914	914	100
556	20240119	113900	33217608	914	914	914	914	0
557	20240119	113800	33217608	914	913	914	913	428
558	20240119	113700	32826816	913	913	913	913	0
559	20240119	113600	32826816	913	913	913	913	20
560	20240119	113500	32808556	914	914	914	914	0
561	20240119	113400	32808556	914	914	914	914	100
562	20240119	113300	32717156	914	914	914	914	938
563	20240119	113200	31859824	914	914	914	914	1070
564	20240119	113100	30881844	914	914	914	914	0
565	20240119	113000	30881844	914	914	914	914	0
566	20240119	112900	30881844	914	914	914	914	0
567	20240119	112800	30881844	914	914	914	914	15
568	20240119	112700	30868134	913	913	913	913	91
569	20240119	112600	30785051	914	914	914	914	0
570	20240119	112500	30785051	914	914	914	914	0
571	20240119	112400	30785051	914	914	914	914	0
572	20240119	112300	30785051	914	914	914	914	0
573	20240119	112200	30785051	914	914	914	914	10
574	20240119	112100	30775911	914	914	914	914	15
575	20240119	112000	30762201	913	913	913	913	0
576	20240119	111900	30762201	913	911	913	911	3589
577	20240119	111800	27488568	911	911	911	911	0
578	20240119	111700	27488568	911	911	911	911	9
579	20240119	111600	27480369	911	911	911	911	0
580	20240119	111500	27480369	911	911	911	911	0
581	20240119	111400	27480369	911	911	911	911	0
582	20240119	111300	27480369	911	911	911	911	700
583	20240119	111200	26842669	910	910	910	910	0
584	20240119	111100	26842669	910	910	910	910	100
585	20240119	111000	26751669	910	910	910	910	0
586	20240119	110900	26751669	910	910	910	910	0
587	20240119	110800	26751669	910	910	910	910	0
588	20240119	110700	26751669	910	910	910	910	0
589	20240119	110600	26751669	910	905	910	903	7104
590	20240119	110500	20318900	905	906	906	905	2000
591	20240119	110400	18508162	906	906	906	906	0
592	20240119	110300	18508162	906	906	906	906	0
593	20240119	110200	18508162	906	906	906	906	0
594	20240119	110100	18508162	906	909	913	905	7626
595	20240119	110000	11589100	908	908	908	908	0
596	20240119	105900	11589100	908	908	908	908	0
597	20240119	105800	11589100	908	908	908	908	0
598	20240119	105700	11589100	908	908	908	908	298
599	20240119	105600	11318516	908	910	910	908	944
600	20240119	105500	10460102	910	910	910	910	0
601	20240119	105400	10460102	910	910	910	910	0
602	20240119	105300	10460102	910	910	910	910	0
603	20240119	105200	10460102	910	910	910	910	0
604	20240119	105100	10460102	910	910	910	910	0
605	20240119	105000	10460102	910	910	910	910	0
606	20240119	104900	10460102	910	913	913	910	1000
607	20240119	104800	9549083	914	914	914	914	0
608	20240119	104700	9549083	914	914	914	914	0
609	20240119	104600	9549083	914	914	914	914	0
610	20240119	104500	9549083	914	914	914	914	0
611	20240119	104400	9549083	914	914	914	914	1
612	20240119	104300	9548169	914	914	914	914	2
613	20240119	104200	9546341	914	912	914	912	2
614	20240119	104100	9544515	915	915	915	915	0
615	20240119	104000	9544515	915	915	915	915	0
616	20240119	103900	9544515	915	911	915	911	544
617	20240119	103800	9048927	912	912	912	912	43
618	20240119	103700	9009711	913	914	914	913	257
619	20240119	103600	8775066	915	914	915	914	1295
620	20240119	103500	7591422	914	914	915	914	757
621	20240119	103400	6899519	915	915	915	915	5
622	20240119	103300	6894944	915	915	915	915	21
623	20240119	103200	6875729	915	915	915	915	6
624	20240119	103100	6870239	915	915	915	915	3
625	20240119	103000	6867494	915	915	915	915	3
626	20240119	102900	6864749	915	915	915	915	0
627	20240119	102800	6864749	915	916	916	915	12
628	20240119	102700	6853764	916	917	917	916	26
629	20240119	102600	6829946	916	917	917	916	65
630	20240119	102500	6770361	916	916	916	916	0
631	20240119	102400	6770361	916	916	916	916	0
632	20240119	102300	6770361	916	916	916	916	8
633	20240119	102200	6763033	916	916	916	916	0
634	20240119	102100	6763033	916	916	916	916	0
635	20240119	102000	6763033	916	916	916	916	7
636	20240119	101900	6756621	917	917	917	917	20
637	20240119	101800	6738281	917	917	917	917	1
638	20240119	101700	6737364	916	916	916	916	14
639	20240119	101600	6724540	917	917	917	917	7
640	20240119	101500	6718121	916	916	916	916	0
641	20240119	101400	6718121	916	916	916	916	70
642	20240119	101300	6654001	917	917	917	917	1000
643	20240119	101200	5737001	917	917	917	917	504
644	20240119	101100	5274833	917	916	917	916	328
645	20240119	101000	4974370	916	916	916	916	100
646	20240119	100900	4882770	916	916	916	916	0
647	20240119	100800	4882770	916	916	916	916	0
648	20240119	100700	4882770	916	916	916	916	8
649	20240119	100600	4875442	916	916	916	916	15
650	20240119	100500	4861702	916	916	916	916	0
651	20240119	100400	4861702	916	916	916	916	32
652	20240119	100300	4832390	916	916	916	916	4
653	20240119	100200	4828726	916	917	917	916	16
654	20240119	100100	4814068	917	917	917	917	15
655	20240119	100000	4800313	917	917	917	917	40
656	20240119	095900	4763633	917	917	917	917	0
657	20240119	095800	4763633	917	917	917	917	32
658	20240119	095700	4734289	917	917	917	917	0
659	20240119	095600	4734289	917	917	917	917	93
660	20240119	095500	4649008	917	917	917	917	0
661	20240119	095400	4649008	917	917	917	917	50
662	20240119	095300	4603158	918	918	918	918	1
663	20240119	095200	4602240	917	917	917	917	0
664	20240119	095100	4602240	917	917	917	917	1
665	20240119	095000	4601323	918	918	918	918	16
666	20240119	094900	4586635	919	919	919	919	0
667	20240119	094800	4586635	919	920	920	919	27
668	20240119	094700	4561808	919	919	919	919	0
669	20240119	094600	4561808	919	919	919	919	0
670	20240119	094500	4561808	919	919	919	919	0
671	20240119	094400	4561808	919	922	922	919	201
672	20240119	094300	4376489	922	922	922	922	0
673	20240119	094200	4376489	922	922	922	922	0
674	20240119	094100	4376489	922	922	922	922	0
675	20240119	094000	4376489	922	922	922	922	6
676	20240119	093900	4370957	922	922	922	922	12
677	20240119	093800	4359893	916	916	916	916	0
678	20240119	093700	4359893	916	916	916	916	0
679	20240119	093600	4359893	916	916	916	916	0
680	20240119	093500	4359893	916	916	916	916	0
681	20240119	093400	4359893	916	916	916	916	548
682	20240119	093300	3857925	916	916	916	916	0
683	20240119	093200	3857925	916	921	921	916	664
684	20240119	093100	3249616	921	921	921	921	0
685	20240119	093000	3249616	921	921	921	921	2
686	20240119	092900	3247774	922	922	922	922	0
687	20240119	092800	3247774	922	922	922	922	5
688	20240119	092700	3243164	922	922	925	922	210
689	20240119	092600	3049094	922	922	922	922	15
690	20240119	092500	3035264	925	925	925	925	0
691	20240119	092400	3035264	925	925	925	925	0
692	20240119	092300	3035264	925	925	925	925	0
693	20240119	092200	3035264	925	925	925	925	0
694	20240119	092100	3035264	925	925	925	925	0
695	20240119	092000	3035264	925	925	925	925	0
696	20240119	091900	3035264	925	925	925	925	0
697	20240119	091800	3035264	925	925	925	925	0
698	20240119	091700	3035264	925	925	925	925	0
699	20240119	091600	3035264	925	925	925	925	410
700	20240119	091500	2656014	922	922	922	922	0
701	20240119	091400	2656014	922	922	922	922	1
702	20240119	091300	2655092	925	925	925	925	1
703	20240119	091200	2654167	913	913	913	913	0
704	20240119	091100	2654167	913	913	913	913	0
705	20240119	091000	2654167	913	913	913	913	1087
706	20240119	090900	1661736	929	929	929	929	2
707	20240119	090800	1659878	930	917	930	917	1001
708	20240119	090700	738305	917	917	917	917	25
709	20240119	090600	715380	909	909	909	909	0
710	20240119	090500	715380	909	909	909	909	0
711	20240119	090400	715380	909	909	909	909	0
712	20240119	090300	715380	909	909	909	909	0
713	20240119	090200	715380	909	909	909	909	40
714	20240119	090100	679020	918	918	918	918	111
715	20240119	090000	577122	906	906	906	906	637