KissMeData/131760/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202100	129643168	927	927	927	927	926
3	20240118	202000	129643168	927	927	927	927	0
4	20240118	201900	129643168	927	927	927	927	0
5	20240118	201800	129643168	927	927	927	927	0
6	20240118	201700	129643168	927	927	927	927	0
7	20240118	201600	129643168	927	927	927	927	0
8	20240118	201500	129643168	927	927	927	927	0
9	20240118	201400	129643168	927	927	927	927	0
10	20240118	201300	129643168	927	927	927	927	0
11	20240118	201200	129643168	927	927	927	927	0
12	20240118	201100	129643168	927	927	927	927	0
13	20240118	201000	129643168	927	927	927	927	0
14	20240118	200900	129643168	927	927	927	927	0
15	20240118	200800	129643168	927	927	927	927	0
16	20240118	200700	129643168	927	927	927	927	0
17	20240118	200600	129643168	927	927	927	927	0
18	20240118	200500	129643168	927	927	927	927	0
19	20240118	200400	129643168	927	927	927	927	0
20	20240118	200300	129643168	927	927	927	927	0
21	20240118	200200	129643168	927	927	927	927	0
22	20240118	200100	129643168	927	927	927	927	0
23	20240118	200000	129643168	927	927	927	927	0
24	20240118	195900	129643168	927	927	927	927	0
25	20240118	195800	129643168	927	927	927	927	0
26	20240118	195700	129643168	927	927	927	927	0
27	20240118	195600	129643168	927	927	927	927	0
28	20240118	195500	129643168	927	927	927	927	0
29	20240118	195400	129643168	927	927	927	927	0
30	20240118	195300	129643168	927	927	927	927	0
31	20240118	195200	129643168	927	927	927	927	0
32	20240118	195100	129643168	927	927	927	927	926
33	20240118	195000	129643168	927	927	927	927	0
34	20240118	194900	129643168	927	927	927	927	0
35	20240118	194800	129643168	927	927	927	927	0
36	20240118	194700	129643168	927	927	927	927	0
37	20240118	194600	129643168	927	927	927	927	0
38	20240118	194500	129643168	927	927	927	927	0
39	20240118	194400	129643168	927	927	927	927	0
40	20240118	194300	129643168	927	927	927	927	0
41	20240118	194200	129643168	927	927	927	927	0
42	20240118	194100	129643168	927	927	927	927	0
43	20240118	194000	129643168	927	927	927	927	0
44	20240118	193900	129643168	927	927	927	927	0
45	20240118	193800	129643168	927	927	927	927	0
46	20240118	193700	129643168	927	927	927	927	0
47	20240118	193600	129643168	927	927	927	927	0
48	20240118	193500	129643168	927	927	927	927	0
49	20240118	193400	129643168	927	927	927	927	0
50	20240118	193300	129643168	927	927	927	927	0
51	20240118	193200	129643168	927	927	927	927	0
52	20240118	193100	129643168	927	927	927	927	0
53	20240118	193000	129643168	927	927	927	927	0
54	20240118	192900	129643168	927	927	927	927	0
55	20240118	192800	129643168	927	927	927	927	0
56	20240118	192700	129643168	927	927	927	927	0
57	20240118	192600	129643168	927	927	927	927	0
58	20240118	192500	129643168	927	927	927	927	0
59	20240118	192400	129643168	927	927	927	927	0
60	20240118	192300	129643168	927	927	927	927	0
61	20240118	192200	129643168	927	927	927	927	0
62	20240118	192100	129643168	927	927	927	927	926
63	20240118	192000	129643168	927	927	927	927	0
64	20240118	191900	129643168	927	927	927	927	0
65	20240118	191800	129643168	927	927	927	927	0
66	20240118	191700	129643168	927	927	927	927	0
67	20240118	191600	129643168	927	927	927	927	0
68	20240118	191500	129643168	927	927	927	927	0
69	20240118	191400	129643168	927	927	927	927	0
70	20240118	191300	129643168	927	927	927	927	0
71	20240118	191200	129643168	927	927	927	927	0
72	20240118	191100	129643168	927	927	927	927	0
73	20240118	191000	129643168	927	927	927	927	0
74	20240118	190900	129643168	927	927	927	927	0
75	20240118	190800	129643168	927	927	927	927	0
76	20240118	190700	129643168	927	927	927	927	0
77	20240118	190600	129643168	927	927	927	927	0
78	20240118	190500	129643168	927	927	927	927	0
79	20240118	190400	129643168	927	927	927	927	0
80	20240118	190300	129643168	927	927	927	927	0
81	20240118	190200	129643168	927	927	927	927	0
82	20240118	190100	129643168	927	927	927	927	0
83	20240118	190000	129643168	927	927	927	927	0
84	20240118	185900	129643168	927	927	927	927	0
85	20240118	185800	129643168	927	927	927	927	0
86	20240118	185700	129643168	927	927	927	927	0
87	20240118	185600	129643168	927	927	927	927	0
88	20240118	185500	129643168	927	927	927	927	0
89	20240118	185400	129643168	927	927	927	927	0
90	20240118	185300	129643168	927	927	927	927	0
91	20240118	185200	129643168	927	927	927	927	0
92	20240118	185100	129643168	927	927	927	927	926
93	20240118	185000	129643168	927	927	927	927	0
94	20240118	184900	129643168	927	927	927	927	0
95	20240118	184800	129643168	927	927	927	927	0
96	20240118	184700	129643168	927	927	927	927	0
97	20240118	184600	129643168	927	927	927	927	0
98	20240118	184500	129643168	927	927	927	927	0
99	20240118	184400	129643168	927	927	927	927	0
100	20240118	184300	129643168	927	927	927	927	0
101	20240118	184200	129643168	927	927	927	927	0
102	20240118	184100	129643168	927	927	927	927	0
103	20240118	184000	129643168	927	927	927	927	0
104	20240118	183900	129643168	927	927	927	927	0
105	20240118	183800	129643168	927	927	927	927	0
106	20240118	183700	129643168	927	927	927	927	0
107	20240118	183600	129643168	927	927	927	927	0
108	20240118	183500	129643168	927	927	927	927	0
109	20240118	183400	129643168	927	927	927	927	0
110	20240118	183300	129643168	927	927	927	927	0
111	20240118	183200	129643168	927	927	927	927	0
112	20240118	183100	129643168	927	927	927	927	0
113	20240118	183000	129643168	927	927	927	927	0
114	20240118	182900	129643168	927	927	927	927	0
115	20240118	182800	129643168	927	927	927	927	0
116	20240118	182700	129643168	927	927	927	927	0
117	20240118	182600	129643168	927	927	927	927	0
118	20240118	182500	129643168	927	927	927	927	0
119	20240118	182400	129643168	927	927	927	927	0
120	20240118	182300	129643168	927	927	927	927	0
121	20240118	182200	129643168	927	927	927	927	0
122	20240118	182100	129643168	927	927	927	927	926
123	20240118	182000	129643168	927	927	927	927	0
124	20240118	181900	129643168	927	927	927	927	0
125	20240118	181800	129643168	927	927	927	927	0
126	20240118	181700	129643168	927	927	927	927	0
127	20240118	181600	129643168	927	927	927	927	0
128	20240118	181500	129643168	927	927	927	927	0
129	20240118	181400	129643168	927	927	927	927	0
130	20240118	181300	129643168	927	927	927	927	0
131	20240118	181200	129643168	927	927	927	927	0
132	20240118	181100	129643168	927	927	927	927	0
133	20240118	181000	129643168	927	927	927	927	0
134	20240118	180900	129643168	927	927	927	927	0
135	20240118	180800	129643168	927	927	927	927	0
136	20240118	180700	129643168	927	927	927	927	0
137	20240118	180600	129643168	927	927	927	927	0
138	20240118	180500	129643168	927	927	927	927	0
139	20240118	180400	129643168	927	927	927	927	0
140	20240118	180300	129643168	927	927	927	927	0
141	20240118	180200	129643168	927	927	927	927	0
142	20240118	180100	129643168	927	927	927	927	0
143	20240118	180000	129643168	927	927	927	927	0
144	20240118	175900	129643168	927	927	927	927	0
145	20240118	175800	129643168	927	927	927	927	0
146	20240118	175700	129643168	927	927	927	927	0
147	20240118	175600	129643168	927	927	927	927	0
148	20240118	175500	129643168	927	927	927	927	0
149	20240118	175400	129643168	927	927	927	927	0
150	20240118	175300	129643168	927	927	927	927	0
151	20240118	175200	129643168	927	927	927	927	0
152	20240118	175100	129643168	927	927	927	927	926
153	20240118	175000	129643168	927	927	927	927	0
154	20240118	174900	129643168	927	927	927	927	0
155	20240118	174800	129643168	927	927	927	927	0
156	20240118	174700	129643168	927	927	927	927	0
157	20240118	174600	129643168	927	927	927	927	0
158	20240118	174500	129643168	927	927	927	927	0
159	20240118	174400	129643168	927	927	927	927	0
160	20240118	174300	129643168	927	927	927	927	0
161	20240118	174200	129643168	927	927	927	927	0
162	20240118	174100	129643168	927	927	927	927	0
163	20240118	174000	129643168	927	927	927	927	0
164	20240118	173900	129643168	927	927	927	927	0
165	20240118	173800	129643168	927	927	927	927	0
166	20240118	173700	129643168	927	927	927	927	0
167	20240118	173600	129643168	927	927	927	927	0
168	20240118	173500	129643168	927	927	927	927	0
169	20240118	173400	129643168	927	927	927	927	0
170	20240118	173300	129643168	927	927	927	927	0
171	20240118	173200	129643168	927	927	927	927	0
172	20240118	173100	129643168	927	927	927	927	0
173	20240118	173000	129643168	927	927	927	927	0
174	20240118	172900	129643168	927	927	927	927	0
175	20240118	172800	129643168	927	927	927	927	0
176	20240118	172700	129643168	927	927	927	927	0
177	20240118	172600	129643168	927	927	927	927	0
178	20240118	172500	129643168	927	927	927	927	0
179	20240118	172400	129643168	927	927	927	927	0
180	20240118	172300	129643168	927	927	927	927	0
181	20240118	172200	129643168	927	927	927	927	0
182	20240118	172100	129643168	927	927	927	927	926
183	20240118	172000	129643168	927	927	927	927	0
184	20240118	171900	129643168	927	927	927	927	0
185	20240118	171800	129643168	927	927	927	927	0
186	20240118	171700	129643168	927	927	927	927	0
187	20240118	171600	129643168	927	927	927	927	0
188	20240118	171500	129643168	927	927	927	927	0
189	20240118	171400	129643168	927	927	927	927	0
190	20240118	171300	129643168	927	927	927	927	0
191	20240118	171200	129643168	927	927	927	927	0
192	20240118	171100	129643168	927	927	927	927	0
193	20240118	171000	129643168	927	927	927	927	0
194	20240118	170900	129643168	927	927	927	927	0
195	20240118	170800	129643168	927	927	927	927	0
196	20240118	170700	129643168	927	927	927	927	0
197	20240118	170600	129643168	927	927	927	927	0
198	20240118	170500	129643168	927	927	927	927	0
199	20240118	170400	129643168	927	927	927	927	0
200	20240118	170300	129643168	927	927	927	927	0
201	20240118	170200	129643168	927	927	927	927	0
202	20240118	170100	129643168	927	927	927	927	0
203	20240118	170000	129643168	927	927	927	927	0
204	20240118	165900	129643168	927	927	927	927	0
205	20240118	165800	129643168	927	927	927	927	0
206	20240118	165700	129643168	927	927	927	927	0
207	20240118	165600	129643168	927	927	927	927	0
208	20240118	165500	129643168	927	927	927	927	0
209	20240118	165400	129643168	927	927	927	927	0
210	20240118	165300	129643168	927	927	927	927	0
211	20240118	165200	129643168	927	927	927	927	0
212	20240118	165100	129643168	927	927	927	927	926
213	20240118	165000	129643168	927	927	927	927	0
214	20240118	164900	129643168	927	927	927	927	0
215	20240118	164800	129643168	927	927	927	927	0
216	20240118	164700	129643168	927	927	927	927	0
217	20240118	164600	129643168	927	927	927	927	0
218	20240118	164500	129643168	927	927	927	927	0
219	20240118	164400	129643168	927	927	927	927	0
220	20240118	164300	129643168	927	927	927	927	0
221	20240118	164200	129643168	927	927	927	927	0
222	20240118	164100	129643168	927	927	927	927	0
223	20240118	164000	129643168	927	927	927	927	0
224	20240118	163900	129643168	927	927	927	927	0
225	20240118	163800	129643168	927	927	927	927	0
226	20240118	163700	129643168	927	927	927	927	0
227	20240118	163600	129643168	927	927	927	927	0
228	20240118	163500	129643168	927	927	927	927	0
229	20240118	163400	129643168	927	927	927	927	0
230	20240118	163300	129643168	927	927	927	927	0
231	20240118	163200	129643168	927	927	927	927	0
232	20240118	163100	129643168	927	927	927	927	0
233	20240118	163000	129643168	927	927	927	927	0
234	20240118	162900	129643168	927	927	927	927	0
235	20240118	162800	129643168	927	927	927	927	0
236	20240118	162700	129643168	927	927	927	927	0
237	20240118	162600	129643168	927	927	927	927	0
238	20240118	162500	129643168	927	927	927	927	0
239	20240118	162400	129643168	927	927	927	927	0
240	20240118	162300	129643168	927	927	927	927	0
241	20240118	162200	129643168	927	927	927	927	0
242	20240118	162100	129643168	927	927	927	927	926
243	20240118	162000	129643168	927	927	927	927	0
244	20240118	161900	129643168	927	927	927	927	0
245	20240118	161800	129643168	927	927	927	927	0
246	20240118	161700	129643168	927	927	927	927	0
247	20240118	161600	129643168	927	927	927	927	0
248	20240118	161500	129643168	927	927	927	927	0
249	20240118	161400	129643168	927	927	927	927	0
250	20240118	161300	129643168	927	927	927	927	0
251	20240118	161200	129643168	927	927	927	927	0
252	20240118	161100	129643168	927	927	927	927	0
253	20240118	161000	129643168	927	927	927	927	0
254	20240118	160900	129643168	927	927	927	927	0
255	20240118	160800	129643168	927	927	927	927	0
256	20240118	160700	129643168	927	927	927	927	0
257	20240118	160600	129643168	927	927	927	927	0
258	20240118	160500	129643168	927	927	927	927	0
259	20240118	160400	129643168	927	927	927	927	0
260	20240118	160300	129643168	927	927	927	927	0
261	20240118	160200	129643168	927	927	927	927	0
262	20240118	160100	129643168	927	927	927	927	0
263	20240118	160000	129643168	927	927	927	927	0
264	20240118	155900	129643168	927	927	927	927	0
265	20240118	155800	129643168	927	927	927	927	0
266	20240118	155700	129643168	927	927	927	927	0
267	20240118	155600	129643168	927	927	927	927	0
268	20240118	155500	129643168	927	927	927	927	0
269	20240118	155400	129643168	927	927	927	927	0
270	20240118	155300	129643168	927	927	927	927	0
271	20240118	155200	129643168	927	927	927	927	0
272	20240118	155100	129643168	927	927	927	927	926
273	20240118	155000	129643168	927	927	927	927	0
274	20240118	154900	129643168	927	927	927	927	0
275	20240118	154800	129643168	927	927	927	927	0
276	20240118	154700	129643168	927	927	927	927	0
277	20240118	154600	129643168	927	927	927	927	0
278	20240118	154500	129643168	927	927	927	927	0
279	20240118	154400	129643168	927	927	927	927	0
280	20240118	154300	129643168	927	927	927	927	0
281	20240118	154200	129643168	927	927	927	927	0
282	20240118	154100	129643168	927	927	927	927	0
283	20240118	154000	129643168	927	927	927	927	0
284	20240118	153900	129643168	927	927	927	927	0
285	20240118	153800	129643168	927	927	927	927	0
286	20240118	153700	129643168	927	927	927	927	0
287	20240118	153600	129643168	927	927	927	927	0
288	20240118	153500	129643168	927	927	927	927	0
289	20240118	153400	129643168	927	927	927	927	0
290	20240118	153300	129643168	927	927	927	927	0
291	20240118	153200	129643168	927	927	927	927	0
292	20240118	153100	129643168	927	927	927	927	0
293	20240118	153000	129643168	927	927	927	927	926
294	20240118	152900	128784766	922	922	922	922	0
295	20240118	152800	128784766	922	922	922	922	0
296	20240118	152700	128784766	922	922	922	922	0
297	20240118	152600	128784766	922	922	922	922	0
298	20240118	152500	128784766	922	922	922	922	0
299	20240118	152400	128784766	922	922	922	922	0
300	20240118	152300	128784766	922	922	922	922	0
301	20240118	152200	128784766	922	922	922	922	0
302	20240118	152100	128784766	922	922	922	922	0
303	20240118	152000	128784766	922	922	922	922	0
304	20240118	151900	128784766	922	922	922	922	3
305	20240118	151800	128782000	915	920	920	915	168
306	20240118	151700	128627770	924	924	924	924	0
307	20240118	151600	128627770	924	920	924	920	902
308	20240118	151500	127797920	920	920	920	920	403
309	20240118	151400	127427160	919	917	919	917	7783
310	20240118	151300	120279645	917	917	917	917	0
311	20240118	151200	120279645	917	917	917	917	1
312	20240118	151100	120278728	915	915	915	909	12066
313	20240118	151000	109301054	915	915	915	915	0
314	20240118	150900	109301054	915	915	915	915	1
315	20240118	150800	109300139	915	915	915	915	1
316	20240118	150700	109299224	914	914	914	914	0
317	20240118	150600	109299224	914	914	914	914	496
318	20240118	150500	108845880	914	914	914	914	0
319	20240118	150400	108845880	914	914	914	914	100
320	20240118	150300	108754480	914	914	914	914	1
321	20240118	150200	108753566	913	913	913	913	0
322	20240118	150100	108753566	913	913	913	913	0
323	20240118	150000	108753566	913	913	913	913	0
324	20240118	145900	108753566	913	913	913	913	0
325	20240118	145800	108753566	913	913	913	913	400
326	20240118	145700	108388366	913	913	913	913	0
327	20240118	145600	108388366	913	913	913	913	0
328	20240118	145500	108388366	913	913	913	913	0
329	20240118	145400	108388366	913	913	913	913	1
330	20240118	145300	108387453	913	913	913	913	0
331	20240118	145200	108387453	913	911	913	910	1440
332	20240118	145100	107076950	913	913	913	913	1
333	20240118	145000	107076037	912	912	912	912	0
334	20240118	144900	107076037	912	912	912	912	0
335	20240118	144800	107076037	912	912	912	912	17
336	20240118	144700	107060533	910	910	910	910	0
337	20240118	144600	107060533	910	910	910	910	0
338	20240118	144500	107060533	910	910	910	910	0
339	20240118	144400	107060533	910	910	910	910	0
340	20240118	144300	107060533	910	912	912	910	1000
341	20240118	144200	106150523	913	913	913	913	0
342	20240118	144100	106150523	913	913	913	913	0
343	20240118	144000	106150523	913	913	913	913	4
344	20240118	143900	106146871	913	913	913	913	245
345	20240118	143800	105923186	913	913	913	913	828
346	20240118	143700	105167222	913	913	913	913	0
347	20240118	143600	105167222	913	913	913	913	1
348	20240118	143500	105166309	910	910	910	910	0
349	20240118	143400	105166309	910	910	910	910	0
350	20240118	143300	105166309	910	911	911	910	547
351	20240118	143200	104668536	913	913	913	913	219
352	20240118	143100	104468589	911	911	911	911	1
353	20240118	143000	104467678	912	912	912	912	995
354	20240118	142900	103560238	909	909	909	909	0
355	20240118	142800	103560238	909	909	909	909	0
356	20240118	142700	103560238	909	909	909	909	0
357	20240118	142600	103560238	909	909	909	909	0
358	20240118	142500	103560238	909	909	909	909	0
359	20240118	142400	103560238	909	909	909	909	0
360	20240118	142300	103560238	909	909	909	909	0
361	20240118	142200	103560238	909	909	909	909	100
362	20240118	142100	103469338	912	912	912	912	0
363	20240118	142000	103469338	912	912	912	912	0
364	20240118	141900	103469338	912	912	912	912	4
365	20240118	141800	103465690	912	912	912	912	0
366	20240118	141700	103465690	912	912	912	912	1
367	20240118	141600	103464778	910	910	910	910	1006
368	20240118	141500	102549318	910	910	910	910	0
369	20240118	141400	102549318	910	910	910	910	0
370	20240118	141300	102549318	910	910	910	910	0
371	20240118	141200	102549318	910	910	910	910	0
372	20240118	141100	102549318	910	910	910	910	1
373	20240118	141000	102548408	910	910	910	910	0
374	20240118	140900	102548408	910	910	910	910	0
375	20240118	140800	102548408	910	911	911	910	35000
376	20240118	140700	70692050	912	912	912	912	7733
377	20240118	140600	63639554	912	912	912	912	0
378	20240118	140500	63639554	912	912	912	912	0
379	20240118	140400	63639554	912	912	912	912	0
380	20240118	140300	63639554	912	912	912	912	0
381	20240118	140200	63639554	912	912	912	912	0
382	20240118	140100	63639554	912	912	912	912	53
383	20240118	140000	63591218	912	912	912	912	0
384	20240118	135900	63591218	912	912	912	912	1
385	20240118	135800	63590306	911	911	911	911	2734
386	20240118	135700	61099632	911	911	911	911	267
387	20240118	135600	60856395	911	911	911	911	0
388	20240118	135500	60856395	911	911	911	911	0
389	20240118	135400	60856395	911	911	911	911	0
390	20240118	135300	60856395	911	911	911	911	0
391	20240118	135200	60856395	911	911	911	911	0
392	20240118	135100	60856395	911	910	911	910	3010
393	20240118	135000	58116284	911	911	911	911	0
394	20240118	134900	58116284	911	911	911	911	0
395	20240118	134800	58116284	911	911	911	911	5
396	20240118	134700	58111729	911	911	911	911	0
397	20240118	134600	58111729	911	911	911	911	0
398	20240118	134500	58111729	911	911	911	911	0
399	20240118	134400	58111729	911	911	911	911	0
400	20240118	134300	58111729	911	911	911	911	0
401	20240118	134200	58111729	911	911	911	911	0
402	20240118	134100	58111729	911	911	911	911	1368
403	20240118	134000	56865481	911	911	911	911	0
404	20240118	133900	56865481	911	911	911	911	122
405	20240118	133800	56754339	912	912	912	912	0
406	20240118	133700	56754339	912	912	912	912	0
407	20240118	133600	56754339	912	912	912	912	16
408	20240118	133500	56739747	912	912	912	912	12
409	20240118	133400	56728803	913	913	913	913	0
410	20240118	133300	56728803	913	913	913	913	1
411	20240118	133200	56727890	912	912	912	912	0
412	20240118	133100	56727890	912	912	912	912	0
413	20240118	133000	56727890	912	912	912	912	0
414	20240118	132900	56727890	912	912	912	912	0
415	20240118	132800	56727890	912	912	912	912	0
416	20240118	132700	56727890	912	912	912	912	0
417	20240118	132600	56727890	912	912	912	912	0
418	20240118	132500	56727890	912	912	912	912	0
419	20240118	132400	56727890	912	912	912	912	0
420	20240118	132300	56727890	912	912	912	912	0
421	20240118	132200	56727890	912	912	912	912	0
422	20240118	132100	56727890	912	912	912	912	0
423	20240118	132000	56727890	912	913	913	912	10
424	20240118	131900	56718768	914	914	914	914	0
425	20240118	131800	56718768	914	914	914	914	0
426	20240118	131700	56718768	914	914	914	914	0
427	20240118	131600	56718768	914	914	914	914	0
428	20240118	131500	56718768	914	914	914	914	0
429	20240118	131400	56718768	914	914	914	914	0
430	20240118	131300	56718768	914	914	914	914	0
431	20240118	131200	56718768	914	914	914	914	1
432	20240118	131100	56717854	910	910	910	910	10
433	20240118	131000	56708754	909	909	909	909	0
434	20240118	130900	56708754	909	909	909	909	0
435	20240118	130800	56708754	909	909	909	909	1
436	20240118	130700	56707845	915	915	915	915	0
437	20240118	130600	56707845	915	915	915	915	0
438	20240118	130500	56707845	915	915	915	915	0
439	20240118	130400	56707845	915	915	915	915	0
440	20240118	130300	56707845	915	915	915	915	50
441	20240118	130200	56662095	915	915	915	915	20
442	20240118	130100	56643795	915	915	915	915	20
443	20240118	130000	56625495	913	913	913	913	50
444	20240118	125900	56579845	910	910	910	910	0
445	20240118	125800	56579845	910	910	910	910	20
446	20240118	125700	56561645	909	909	909	909	0
447	20240118	125600	56561645	909	909	909	909	0
448	20240118	125500	56561645	909	909	909	909	0
449	20240118	125400	56561645	909	909	909	909	0
450	20240118	125300	56561645	909	909	909	909	0
451	20240118	125200	56561645	909	910	910	909	7391
452	20240118	125100	49840590	910	911	911	910	4800
453	20240118	125000	45472514	911	912	912	911	2800
454	20240118	124900	42920550	913	913	913	913	100
455	20240118	124800	42829250	913	913	913	913	0
456	20240118	124700	42829250	913	913	913	913	0
457	20240118	124600	42829250	913	913	913	913	0
458	20240118	124500	42829250	913	913	913	913	0
459	20240118	124400	42829250	913	913	913	913	0
460	20240118	124300	42829250	913	913	913	913	0
461	20240118	124200	42829250	913	913	913	913	0
462	20240118	124100	42829250	913	913	913	913	0
463	20240118	124000	42829250	913	913	913	913	0
464	20240118	123900	42829250	913	913	913	913	0
465	20240118	123800	42829250	913	913	913	913	0
466	20240118	123700	42829250	913	913	913	913	0
467	20240118	123600	42829250	913	913	913	913	0
468	20240118	123500	42829250	913	913	913	913	0
469	20240118	123400	42829250	913	913	913	913	0
470	20240118	123300	42829250	913	913	913	913	0
471	20240118	123200	42829250	913	913	913	913	0
472	20240118	123100	42829250	913	913	913	913	0
473	20240118	123000	42829250	913	913	913	913	0
474	20240118	122900	42829250	913	913	913	913	91
475	20240118	122800	42746167	913	913	913	913	2000
476	20240118	122700	40920167	913	913	913	913	0
477	20240118	122600	40920167	913	913	913	913	0
478	20240118	122500	40920167	913	913	913	913	0
479	20240118	122400	40920167	913	913	913	913	376
480	20240118	122300	40576879	912	912	912	912	0
481	20240118	122200	40576879	912	912	912	912	0
482	20240118	122100	40576879	912	912	912	912	0
483	20240118	122000	40576879	912	912	912	912	0
484	20240118	121900	40576879	912	912	912	912	0
485	20240118	121800	40576879	912	912	912	912	0
486	20240118	121700	40576879	912	912	912	912	0
487	20240118	121600	40576879	912	912	912	912	0
488	20240118	121500	40576879	912	912	912	912	0
489	20240118	121400	40576879	912	912	912	912	10
490	20240118	121300	40567759	912	912	912	912	1
491	20240118	121200	40566847	912	912	912	912	0
492	20240118	121100	40566847	912	914	914	912	9
493	20240118	121000	40558623	911	911	911	911	0
494	20240118	120900	40558623	911	911	911	911	0
495	20240118	120800	40558623	911	912	912	911	660
496	20240118	120700	39957143	914	914	914	914	3
497	20240118	120600	39954401	914	913	914	913	291
498	20240118	120500	39688518	913	913	913	913	0
499	20240118	120400	39688518	913	913	913	913	0
500	20240118	120300	39688518	913	913	913	913	0
501	20240118	120200	39688518	913	913	913	913	0
502	20240118	120100	39688518	913	913	913	913	0
503	20240118	120000	39688518	913	913	913	913	0
504	20240118	115900	39688518	913	913	913	913	0
505	20240118	115800	39688518	913	913	913	913	0
506	20240118	115700	39688518	913	913	913	913	9
507	20240118	115600	39680301	913	913	913	913	0
508	20240118	115500	39680301	913	913	913	913	0
509	20240118	115400	39680301	913	913	913	913	0
510	20240118	115300	39680301	913	913	913	913	1
511	20240118	115200	39679388	914	914	914	914	210
512	20240118	115100	39487448	915	915	915	915	0
513	20240118	115000	39487448	915	915	915	915	0
514	20240118	114900	39487448	915	915	915	915	1
515	20240118	114800	39486533	914	914	914	914	0
516	20240118	114700	39486533	914	914	914	914	0
517	20240118	114600	39486533	914	914	914	914	0
518	20240118	114500	39486533	914	914	914	914	0
519	20240118	114400	39486533	914	914	914	914	0
520	20240118	114300	39486533	914	914	914	914	20
521	20240118	114200	39468253	913	914	914	913	63
522	20240118	114100	39410733	915	915	915	915	0
523	20240118	114000	39410733	915	915	915	915	0
524	20240118	113900	39410733	915	915	915	915	0
525	20240118	113800	39410733	915	915	915	915	1
526	20240118	113700	39409818	913	913	913	913	0
527	20240118	113600	39409818	913	913	913	913	0
528	20240118	113500	39409818	913	914	914	913	6
529	20240118	113400	39404335	915	915	915	915	0
530	20240118	113300	39404335	915	915	915	915	0
531	20240118	113200	39404335	915	915	915	915	0
532	20240118	113100	39404335	915	915	915	915	0
533	20240118	113000	39404335	915	915	915	915	0
534	20240118	112900	39404335	915	915	915	915	15
535	20240118	112800	39390610	915	915	915	915	0
536	20240118	112700	39390610	915	915	915	915	0
537	20240118	112600	39390610	915	915	915	915	0
538	20240118	112500	39390610	915	915	915	915	0
539	20240118	112400	39390610	915	915	915	915	0
540	20240118	112300	39390610	915	915	915	915	41
541	20240118	112200	39353095	915	915	915	915	0
542	20240118	112100	39353095	915	915	915	915	0
543	20240118	112000	39353095	915	915	915	915	0
544	20240118	111900	39353095	915	915	915	915	0
545	20240118	111800	39353095	915	915	915	915	0
546	20240118	111700	39353095	915	915	915	915	0
547	20240118	111600	39353095	915	915	915	915	0
548	20240118	111500	39353095	915	915	915	915	102
549	20240118	111400	39259765	915	915	915	915	0
550	20240118	111300	39259765	915	915	915	915	1
551	20240118	111200	39258850	914	915	915	914	3
552	20240118	111100	39256106	914	914	914	914	0
553	20240118	111000	39256106	914	914	914	914	0
554	20240118	110900	39256106	914	914	914	914	0
555	20240118	110800	39256106	914	914	914	914	0
556	20240118	110700	39256106	914	914	914	914	0
557	20240118	110600	39256106	914	914	914	914	5186
558	20240118	110500	34516102	913	913	913	913	0
559	20240118	110400	34516102	913	913	913	913	0
560	20240118	110300	34516102	913	913	913	913	0
561	20240118	110200	34516102	913	913	913	913	127
562	20240118	110100	34400151	913	913	913	913	100
563	20240118	110000	34308851	914	914	914	914	1
564	20240118	105900	34307937	914	914	914	914	0
565	20240118	105800	34307937	914	914	914	914	0
566	20240118	105700	34307937	914	914	914	914	0
567	20240118	105600	34307937	914	914	914	914	0
568	20240118	105500	34307937	914	914	914	914	0
569	20240118	105400	34307937	914	914	914	914	0
570	20240118	105300	34307937	914	914	914	914	0
571	20240118	105200	34307937	914	914	914	914	0
572	20240118	105100	34307937	914	914	914	914	0
573	20240118	105000	34307937	914	914	914	914	0
574	20240118	104900	34307937	914	914	914	914	0
575	20240118	104800	34307937	914	914	914	914	1
576	20240118	104700	34307023	914	914	914	914	0
577	20240118	104600	34307023	914	914	914	914	0
578	20240118	104500	34307023	914	914	914	914	0
579	20240118	104400	34307023	914	914	914	914	0
580	20240118	104300	34307023	914	914	914	914	0
581	20240118	104200	34307023	914	914	914	914	0
582	20240118	104100	34307023	914	914	914	914	1652
583	20240118	104000	32797095	914	914	914	914	0
584	20240118	103900	32797095	914	914	914	914	0
585	20240118	103800	32797095	914	914	914	914	0
586	20240118	103700	32797095	914	914	914	914	0
587	20240118	103600	32797095	914	914	914	914	0
588	20240118	103500	32797095	914	914	914	914	0
589	20240118	103400	32797095	914	914	914	914	0
590	20240118	103300	32797095	914	914	914	914	0
591	20240118	103200	32797095	914	914	914	914	0
592	20240118	103100	32797095	914	914	914	914	0
593	20240118	103000	32797095	914	914	914	914	0
594	20240118	102900	32797095	914	914	914	914	2
595	20240118	102800	32795267	909	909	909	909	0
596	20240118	102700	32795267	909	914	914	909	37
597	20240118	102600	32761454	914	914	914	914	2110
598	20240118	102500	30832914	914	914	914	914	55
599	20240118	102400	30782644	914	914	914	914	55
600	20240118	102300	30732374	914	914	914	914	169
601	20240118	102200	30577908	910	914	914	910	2455
602	20240118	102100	28342367	914	914	914	914	55
603	20240118	102000	28292097	914	914	914	914	55
604	20240118	101900	28241827	914	914	914	914	0
605	20240118	101800	28241827	914	914	914	914	5
606	20240118	101700	28237257	914	914	914	914	188
607	20240118	101600	28065425	914	914	914	914	0
608	20240118	101500	28065425	914	914	914	914	0
609	20240118	101400	28065425	914	914	914	914	0
610	20240118	101300	28065425	914	914	914	914	0
611	20240118	101200	28065425	914	914	914	914	0
612	20240118	101100	28065425	914	914	914	914	0
613	20240118	101000	28065425	914	914	914	914	0
614	20240118	100900	28065425	914	914	914	914	0
615	20240118	100800	28065425	914	914	914	914	0
616	20240118	100700	28065425	914	914	914	914	300
617	20240118	100600	27791225	914	914	914	914	0
618	20240118	100500	27791225	914	914	914	914	4
619	20240118	100400	27787569	914	914	914	914	0
620	20240118	100300	27787569	914	914	914	914	0
621	20240118	100200	27787569	914	914	914	914	0
622	20240118	100100	27787569	914	914	914	914	6
623	20240118	100000	27782085	914	914	914	914	0
624	20240118	095900	27782085	914	914	914	914	0
625	20240118	095800	27782085	914	914	914	914	0
626	20240118	095700	27782085	914	914	914	914	2
627	20240118	095600	27780257	909	909	909	909	0
628	20240118	095500	27780257	909	909	909	909	0
629	20240118	095400	27780257	909	909	909	909	0
630	20240118	095300	27780257	909	909	909	909	90
631	20240118	095200	27698447	914	910	914	909	5
632	20240118	095100	27693886	914	914	914	914	20
633	20240118	095000	27675606	915	915	915	915	0
634	20240118	094900	27675606	915	915	915	915	0
635	20240118	094800	27675606	915	915	915	915	0
636	20240118	094700	27675606	915	915	915	915	0
637	20240118	094600	27675606	915	915	915	915	20
638	20240118	094500	27657306	915	915	915	915	7
639	20240118	094400	27650901	915	915	915	915	2
640	20240118	094300	27649071	909	909	909	909	50
641	20240118	094200	27603621	915	910	915	910	1059
642	20240118	094100	26639926	910	911	911	910	1123
643	20240118	094000	25617990	915	915	915	915	0
644	20240118	093900	25617990	915	915	915	915	21
645	20240118	093800	25598775	915	915	915	915	4
646	20240118	093700	25595115	909	913	915	909	520
647	20240118	093600	25122353	913	913	913	910	4800
648	20240118	093500	20754344	910	910	910	910	2208
649	20240118	093400	18745064	911	912	913	911	2013
650	20240118	093300	16911208	913	913	913	911	1101
651	20240118	093200	15907995	913	913	913	913	100
652	20240118	093100	15816695	913	913	913	913	0
653	20240118	093000	15816695	913	913	913	913	0
654	20240118	092900	15816695	913	913	913	913	100
655	20240118	092800	15725395	913	913	913	913	0
656	20240118	092700	15725395	913	913	913	913	1
657	20240118	092600	15724482	910	910	910	910	0
658	20240118	092500	15724482	910	910	910	910	0
659	20240118	092400	15724482	910	910	910	910	1879
660	20240118	092300	14014592	909	909	909	909	0
661	20240118	092200	14014592	909	910	910	909	5438
662	20240118	092100	9069258	915	915	915	915	0
663	20240118	092000	9069258	915	915	915	915	0
664	20240118	091900	9069258	915	915	915	915	0
665	20240118	091800	9069258	915	915	915	915	0
666	20240118	091700	9069258	915	915	915	915	0
667	20240118	091600	9069258	915	915	915	915	6
668	20240118	091500	9063768	909	909	909	909	1000
669	20240118	091400	8154768	909	909	915	909	4002
670	20240118	091300	4516734	910	911	911	910	765
671	20240118	091200	3820564	910	910	910	910	0
672	20240118	091100	3820564	910	910	910	910	3
673	20240118	091000	3817834	916	916	916	916	2
674	20240118	090900	3816002	917	917	917	917	0
675	20240118	090800	3816002	917	917	917	917	0
676	20240118	090700	3816002	917	917	917	917	0
677	20240118	090600	3816002	917	917	917	917	129
678	20240118	090500	3697709	917	909	917	909	65
679	20240118	090400	3638600	909	909	909	909	38
680	20240118	090300	3604058	917	917	917	917	10
681	20240118	090200	3594888	918	918	918	918	14
682	20240118	090100	3582036	918	918	918	918	0
683	20240118	090000	3582036	918	918	918	918	3902