KissMeData/131760/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	202100	44034506	928	928	928	928	971
3	20240119	202000	44034506	928	928	928	928	0
4	20240119	201900	44034506	928	928	928	928	0
5	20240119	201800	44034506	928	928	928	928	0
6	20240119	201700	44034506	928	928	928	928	0
7	20240119	201600	44034506	928	928	928	928	0
8	20240119	201500	44034506	928	928	928	928	0
9	20240119	201400	44034506	928	928	928	928	0
10	20240119	201300	44034506	928	928	928	928	0
11	20240119	201200	44034506	928	928	928	928	0
12	20240119	201100	44034506	928	928	928	928	0
13	20240119	201000	44034506	928	928	928	928	0
14	20240119	200900	44034506	928	928	928	928	0
15	20240119	200800	44034506	928	928	928	928	0
16	20240119	200700	44034506	928	928	928	928	0
17	20240119	200600	44034506	928	928	928	928	0
18	20240119	200500	44034506	928	928	928	928	0
19	20240119	200400	44034506	928	928	928	928	0
20	20240119	200300	44034506	928	928	928	928	0
21	20240119	200200	44034506	928	928	928	928	0
22	20240119	200100	44034506	928	928	928	928	0
23	20240119	200000	44034506	928	928	928	928	0
24	20240119	195900	44034506	928	928	928	928	0
25	20240119	195800	44034506	928	928	928	928	0
26	20240119	195700	44034506	928	928	928	928	0
27	20240119	195600	44034506	928	928	928	928	0
28	20240119	195500	44034506	928	928	928	928	0
29	20240119	195400	44034506	928	928	928	928	0
30	20240119	195300	44034506	928	928	928	928	0
31	20240119	195200	44034506	928	928	928	928	0
32	20240119	195100	44034506	928	928	928	928	971
33	20240119	195000	44034506	928	928	928	928	0
34	20240119	194900	44034506	928	928	928	928	0
35	20240119	194800	44034506	928	928	928	928	0
36	20240119	194700	44034506	928	928	928	928	0
37	20240119	194600	44034506	928	928	928	928	0
38	20240119	194500	44034506	928	928	928	928	0
39	20240119	194400	44034506	928	928	928	928	0
40	20240119	194300	44034506	928	928	928	928	0
41	20240119	194200	44034506	928	928	928	928	0
42	20240119	194100	44034506	928	928	928	928	0
43	20240119	194000	44034506	928	928	928	928	0
44	20240119	193900	44034506	928	928	928	928	0
45	20240119	193800	44034506	928	928	928	928	0
46	20240119	193700	44034506	928	928	928	928	0
47	20240119	193600	44034506	928	928	928	928	0
48	20240119	193500	44034506	928	928	928	928	0
49	20240119	193400	44034506	928	928	928	928	0
50	20240119	193300	44034506	928	928	928	928	0
51	20240119	193200	44034506	928	928	928	928	0
52	20240119	193100	44034506	928	928	928	928	0
53	20240119	193000	44034506	928	928	928	928	0
54	20240119	192900	44034506	928	928	928	928	0
55	20240119	192800	44034506	928	928	928	928	0
56	20240119	192700	44034506	928	928	928	928	0
57	20240119	192600	44034506	928	928	928	928	0
58	20240119	192500	44034506	928	928	928	928	0
59	20240119	192400	44034506	928	928	928	928	0
60	20240119	192300	44034506	928	928	928	928	0
61	20240119	192200	44034506	928	928	928	928	0
62	20240119	192100	44034506	928	928	928	928	971
63	20240119	192000	44034506	928	928	928	928	0
64	20240119	191900	44034506	928	928	928	928	0
65	20240119	191800	44034506	928	928	928	928	0
66	20240119	191700	44034506	928	928	928	928	0
67	20240119	191600	44034506	928	928	928	928	0
68	20240119	191500	44034506	928	928	928	928	0
69	20240119	191400	44034506	928	928	928	928	0
70	20240119	191300	44034506	928	928	928	928	0
71	20240119	191200	44034506	928	928	928	928	0
72	20240119	191100	44034506	928	928	928	928	0
73	20240119	191000	44034506	928	928	928	928	0
74	20240119	190900	44034506	928	928	928	928	0
75	20240119	190800	44034506	928	928	928	928	0
76	20240119	190700	44034506	928	928	928	928	0
77	20240119	190600	44034506	928	928	928	928	0
78	20240119	190500	44034506	928	928	928	928	0
79	20240119	190400	44034506	928	928	928	928	0
80	20240119	190300	44034506	928	928	928	928	0
81	20240119	190200	44034506	928	928	928	928	0
82	20240119	190100	44034506	928	928	928	928	0
83	20240119	190000	44034506	928	928	928	928	0
84	20240119	185900	44034506	928	928	928	928	0
85	20240119	185800	44034506	928	928	928	928	0
86	20240119	185700	44034506	928	928	928	928	0
87	20240119	185600	44034506	928	928	928	928	0
88	20240119	185500	44034506	928	928	928	928	0
89	20240119	185400	44034506	928	928	928	928	0
90	20240119	185300	44034506	928	928	928	928	0
91	20240119	185200	44034506	928	928	928	928	0
92	20240119	185100	44034506	928	928	928	928	971
93	20240119	185000	44034506	928	928	928	928	0
94	20240119	184900	44034506	928	928	928	928	0
95	20240119	184800	44034506	928	928	928	928	0
96	20240119	184700	44034506	928	928	928	928	0
97	20240119	184600	44034506	928	928	928	928	0
98	20240119	184500	44034506	928	928	928	928	0
99	20240119	184400	44034506	928	928	928	928	0
100	20240119	184300	44034506	928	928	928	928	0
101	20240119	184200	44034506	928	928	928	928	0
102	20240119	184100	44034506	928	928	928	928	0
103	20240119	184000	44034506	928	928	928	928	0
104	20240119	183900	44034506	928	928	928	928	0
105	20240119	183800	44034506	928	928	928	928	0
106	20240119	183700	44034506	928	928	928	928	0
107	20240119	183600	44034506	928	928	928	928	0
108	20240119	183500	44034506	928	928	928	928	0
109	20240119	183400	44034506	928	928	928	928	0
110	20240119	183300	44034506	928	928	928	928	0
111	20240119	183200	44034506	928	928	928	928	0
112	20240119	183100	44034506	928	928	928	928	0
113	20240119	183000	44034506	928	928	928	928	0
114	20240119	182900	44034506	928	928	928	928	0
115	20240119	182800	44034506	928	928	928	928	0
116	20240119	182700	44034506	928	928	928	928	0
117	20240119	182600	44034506	928	928	928	928	0
118	20240119	182500	44034506	928	928	928	928	0
119	20240119	182400	44034506	928	928	928	928	0
120	20240119	182300	44034506	928	928	928	928	0
121	20240119	182200	44034506	928	928	928	928	0
122	20240119	182100	44034506	928	928	928	928	971
123	20240119	182000	44034506	928	928	928	928	0
124	20240119	181900	44034506	928	928	928	928	0
125	20240119	181800	44034506	928	928	928	928	0
126	20240119	181700	44034506	928	928	928	928	0
127	20240119	181600	44034506	928	928	928	928	0
128	20240119	181500	44034506	928	928	928	928	0
129	20240119	181400	44034506	928	928	928	928	0
130	20240119	181300	44034506	928	928	928	928	0
131	20240119	181200	44034506	928	928	928	928	0
132	20240119	181100	44034506	928	928	928	928	0
133	20240119	181000	44034506	928	928	928	928	0
134	20240119	180900	44034506	928	928	928	928	0
135	20240119	180800	44034506	928	928	928	928	0
136	20240119	180700	44034506	928	928	928	928	0
137	20240119	180600	44034506	928	928	928	928	0
138	20240119	180500	44034506	928	928	928	928	0
139	20240119	180400	44034506	928	928	928	928	0
140	20240119	180300	44034506	928	928	928	928	0
141	20240119	180200	44034506	928	928	928	928	0
142	20240119	180100	44034506	928	928	928	928	0
143	20240119	180000	44034506	928	928	928	928	0
144	20240119	175900	44034506	928	928	928	928	0
145	20240119	175800	44034506	928	928	928	928	0
146	20240119	175700	44034506	928	928	928	928	0
147	20240119	175600	44034506	928	928	928	928	0
148	20240119	175500	44034506	928	928	928	928	0
149	20240119	175400	44034506	928	928	928	928	0
150	20240119	175300	44034506	928	928	928	928	0
151	20240119	175200	44034506	928	928	928	928	0
152	20240119	175100	44034506	928	928	928	928	971
153	20240119	175000	44034506	928	928	928	928	0
154	20240119	174900	44034506	928	928	928	928	0
155	20240119	174800	44034506	928	928	928	928	0
156	20240119	174700	44034506	928	928	928	928	0
157	20240119	174600	44034506	928	928	928	928	0
158	20240119	174500	44034506	928	928	928	928	0
159	20240119	174400	44034506	928	928	928	928	0
160	20240119	174300	44034506	928	928	928	928	0
161	20240119	174200	44034506	928	928	928	928	0
162	20240119	174100	44034506	928	928	928	928	0
163	20240119	174000	44034506	928	928	928	928	0
164	20240119	173900	44034506	928	928	928	928	0
165	20240119	173800	44034506	928	928	928	928	0
166	20240119	173700	44034506	928	928	928	928	0
167	20240119	173600	44034506	928	928	928	928	0
168	20240119	173500	44034506	928	928	928	928	0
169	20240119	173400	44034506	928	928	928	928	0
170	20240119	173300	44034506	928	928	928	928	0
171	20240119	173200	44034506	928	928	928	928	0
172	20240119	173100	44034506	928	928	928	928	0
173	20240119	173000	44034506	928	928	928	928	0
174	20240119	172900	44034506	928	928	928	928	0
175	20240119	172800	44034506	928	928	928	928	0
176	20240119	172700	44034506	928	928	928	928	0
177	20240119	172600	44034506	928	928	928	928	0
178	20240119	172500	44034506	928	928	928	928	0
179	20240119	172400	44034506	928	928	928	928	0
180	20240119	172300	44034506	928	928	928	928	0
181	20240119	172200	44034506	928	928	928	928	0
182	20240119	172100	44034506	928	928	928	928	971
183	20240119	172000	44034506	928	928	928	928	0
184	20240119	171900	44034506	928	928	928	928	0
185	20240119	171800	44034506	928	928	928	928	0
186	20240119	171700	44034506	928	928	928	928	0
187	20240119	171600	44034506	928	928	928	928	0
188	20240119	171500	44034506	928	928	928	928	0
189	20240119	171400	44034506	928	928	928	928	0
190	20240119	171300	44034506	928	928	928	928	0
191	20240119	171200	44034506	928	928	928	928	0
192	20240119	171100	44034506	928	928	928	928	0
193	20240119	171000	44034506	928	928	928	928	0
194	20240119	170900	44034506	928	928	928	928	0
195	20240119	170800	44034506	928	928	928	928	0
196	20240119	170700	44034506	928	928	928	928	0
197	20240119	170600	44034506	928	928	928	928	0
198	20240119	170500	44034506	928	928	928	928	0
199	20240119	170400	44034506	928	928	928	928	0
200	20240119	170300	44034506	928	928	928	928	0
201	20240119	170200	44034506	928	928	928	928	0
202	20240119	170100	44034506	928	928	928	928	0
203	20240119	170000	44034506	928	928	928	928	0
204	20240119	165900	44034506	928	928	928	928	0
205	20240119	165800	44034506	928	928	928	928	0
206	20240119	165700	44034506	928	928	928	928	0
207	20240119	165600	44034506	928	928	928	928	0
208	20240119	165500	44034506	928	928	928	928	0
209	20240119	165400	44034506	928	928	928	928	0
210	20240119	165300	44034506	928	928	928	928	0
211	20240119	165200	44034506	928	928	928	928	0
212	20240119	165100	44034506	928	928	928	928	971
213	20240119	165000	44034506	928	928	928	928	0
214	20240119	164900	44034506	928	928	928	928	0
215	20240119	164800	44034506	928	928	928	928	0
216	20240119	164700	44034506	928	928	928	928	0
217	20240119	164600	44034506	928	928	928	928	0
218	20240119	164500	44034506	928	928	928	928	0
219	20240119	164400	44034506	928	928	928	928	0
220	20240119	164300	44034506	928	928	928	928	0
221	20240119	164200	44034506	928	928	928	928	0
222	20240119	164100	44034506	928	928	928	928	0
223	20240119	164000	44034506	928	928	928	928	0
224	20240119	163900	44034506	928	928	928	928	0
225	20240119	163800	44034506	928	928	928	928	0
226	20240119	163700	44034506	928	928	928	928	0
227	20240119	163600	44034506	928	928	928	928	0
228	20240119	163500	44034506	928	928	928	928	0
229	20240119	163400	44034506	928	928	928	928	0
230	20240119	163300	44034506	928	928	928	928	0
231	20240119	163200	44034506	928	928	928	928	0
232	20240119	163100	44034506	928	928	928	928	0
233	20240119	163000	44034506	928	928	928	928	0
234	20240119	162900	44034506	928	928	928	928	0
235	20240119	162800	44034506	928	928	928	928	0
236	20240119	162700	44034506	928	928	928	928	0
237	20240119	162600	44034506	928	928	928	928	0
238	20240119	162500	44034506	928	928	928	928	0
239	20240119	162400	44034506	928	928	928	928	0
240	20240119	162300	44034506	928	928	928	928	0
241	20240119	162200	44034506	928	928	928	928	0
242	20240119	162100	44034506	928	928	928	928	971
243	20240119	162000	44034506	928	928	928	928	0
244	20240119	161900	44034506	928	928	928	928	0
245	20240119	161800	44034506	928	928	928	928	0
246	20240119	161700	44034506	928	928	928	928	0
247	20240119	161600	44034506	928	928	928	928	0
248	20240119	161500	44034506	928	928	928	928	0
249	20240119	161400	44034506	928	928	928	928	0
250	20240119	161300	44034506	928	928	928	928	0
251	20240119	161200	44034506	928	928	928	928	0
252	20240119	161100	44034506	928	928	928	928	0
253	20240119	161000	44034506	928	928	928	928	0
254	20240119	160900	44034506	928	928	928	928	0
255	20240119	160800	44034506	928	928	928	928	0
256	20240119	160700	44034506	928	928	928	928	0
257	20240119	160600	44034506	928	928	928	928	0
258	20240119	160500	44034506	928	928	928	928	0
259	20240119	160400	44034506	928	928	928	928	0
260	20240119	160300	44034506	928	928	928	928	0
261	20240119	160200	44034506	928	928	928	928	0
262	20240119	160100	44034506	928	928	928	928	0
263	20240119	160000	44034506	928	928	928	928	0
264	20240119	155900	44034506	928	928	928	928	0
265	20240119	155800	44034506	928	928	928	928	0
266	20240119	155700	44034506	928	928	928	928	0
267	20240119	155600	44034506	928	928	928	928	0
268	20240119	155500	44034506	928	928	928	928	0
269	20240119	155400	44034506	928	928	928	928	0
270	20240119	155300	44034506	928	928	928	928	0
271	20240119	155200	44034506	928	928	928	928	0
272	20240119	155100	44034506	928	928	928	928	971
273	20240119	155000	44034506	928	928	928	928	0
274	20240119	154900	44034506	928	928	928	928	0
275	20240119	154800	44034506	928	928	928	928	0
276	20240119	154700	44034506	928	928	928	928	0
277	20240119	154600	44034506	928	928	928	928	0
278	20240119	154500	44034506	928	928	928	928	0
279	20240119	154400	44034506	928	928	928	928	0
280	20240119	154300	44034506	928	928	928	928	0
281	20240119	154200	44034506	928	928	928	928	0
282	20240119	154100	44034506	928	928	928	928	0
283	20240119	154000	44034506	928	928	928	928	0
284	20240119	153900	44034506	928	928	928	928	0
285	20240119	153800	44034506	928	928	928	928	0
286	20240119	153700	44034506	928	928	928	928	0
287	20240119	153600	44034506	928	928	928	928	0
288	20240119	153500	44034506	928	928	928	928	0
289	20240119	153400	44034506	928	928	928	928	0
290	20240119	153300	44034506	928	928	928	928	0
291	20240119	153200	44034506	928	928	928	928	0
292	20240119	153100	44034506	928	928	928	928	0
293	20240119	153000	44034506	928	928	928	928	971
294	20240119	152900	43133418	928	928	928	928	0
295	20240119	152800	43133418	928	928	928	928	0
296	20240119	152700	43133418	928	928	928	928	0
297	20240119	152600	43133418	928	928	928	928	0
298	20240119	152500	43133418	928	928	928	928	0
299	20240119	152400	43133418	928	928	928	928	0
300	20240119	152300	43133418	928	928	928	928	0
301	20240119	152200	43133418	928	928	928	928	0
302	20240119	152100	43133418	928	928	928	928	0
303	20240119	152000	43133418	928	928	928	928	0
304	20240119	151900	43133418	928	928	928	928	0
305	20240119	151800	43133418	928	928	928	928	1
306	20240119	151700	43132490	928	928	928	928	0
307	20240119	151600	43132490	928	927	928	927	46
308	20240119	151500	43089842	928	928	928	928	0
309	20240119	151400	43089842	928	928	928	928	2
310	20240119	151300	43087986	927	927	927	927	0
311	20240119	151200	43087986	927	927	927	927	42
312	20240119	151100	43049052	928	928	928	928	0
313	20240119	151000	43049052	928	928	928	928	0
314	20240119	150900	43049052	928	928	928	928	538
315	20240119	150800	42549788	928	928	928	928	0
316	20240119	150700	42549788	928	928	928	928	0
317	20240119	150600	42549788	928	928	928	928	1
318	20240119	150500	42548860	926	926	926	926	0
319	20240119	150400	42548860	926	926	926	926	0
320	20240119	150300	42548860	926	926	926	926	0
321	20240119	150200	42548860	926	926	926	926	0
322	20240119	150100	42548860	926	926	926	926	503
323	20240119	150000	42083082	928	927	928	927	182
324	20240119	145900	41914366	928	928	928	928	0
325	20240119	145800	41914366	928	928	928	928	0
326	20240119	145700	41914366	928	928	928	928	0
327	20240119	145600	41914366	928	928	928	928	0
328	20240119	145500	41914366	928	928	928	928	10
329	20240119	145400	41905086	927	927	927	927	0
330	20240119	145300	41905086	927	927	927	927	891
331	20240119	145200	41079129	927	927	927	927	109
332	20240119	145100	40978086	929	929	929	929	0
333	20240119	145000	40978086	929	929	929	929	0
334	20240119	144900	40978086	929	929	929	929	0
335	20240119	144800	40978086	929	929	929	929	0
336	20240119	144700	40978086	929	929	929	929	0
337	20240119	144600	40978086	929	929	929	929	2
338	20240119	144500	40976228	926	926	926	926	0
339	20240119	144400	40976228	926	926	926	926	300
340	20240119	144300	40698428	929	929	929	929	0
341	20240119	144200	40698428	929	929	929	929	0
342	20240119	144100	40698428	929	929	929	929	0
343	20240119	144000	40698428	929	929	929	929	0
344	20240119	143900	40698428	929	929	929	929	0
345	20240119	143800	40698428	929	929	929	929	0
346	20240119	143700	40698428	929	929	929	929	0
347	20240119	143600	40698428	929	929	929	929	0
348	20240119	143500	40698428	929	929	929	929	0
349	20240119	143400	40698428	929	929	929	929	1191
350	20240119	143300	39591989	929	929	929	929	8
351	20240119	143200	39584557	926	926	926	926	0
352	20240119	143100	39584557	926	926	926	926	0
353	20240119	143000	39584557	926	926	926	926	0
354	20240119	142900	39584557	926	927	927	926	585
355	20240119	142800	39042817	927	927	927	927	81
356	20240119	142700	38967730	929	929	929	929	10
357	20240119	142600	38958440	930	930	930	930	0
358	20240119	142500	38958440	930	930	930	930	0
359	20240119	142400	38958440	930	930	930	930	0
360	20240119	142300	38958440	930	930	930	930	0
361	20240119	142200	38958440	930	930	930	930	0
362	20240119	142100	38958440	930	930	930	930	0
363	20240119	142000	38958440	930	930	930	930	0
364	20240119	141900	38958440	930	930	930	930	0
365	20240119	141800	38958440	930	930	930	930	0
366	20240119	141700	38958440	930	930	930	930	0
367	20240119	141600	38958440	930	930	930	930	0
368	20240119	141500	38958440	930	930	930	930	0
369	20240119	141400	38958440	930	930	930	930	0
370	20240119	141300	38958440	930	930	930	930	0
371	20240119	141200	38958440	930	930	930	930	0
372	20240119	141100	38958440	930	930	930	930	0
373	20240119	141000	38958440	930	930	930	930	0
374	20240119	140900	38958440	930	930	930	930	0
375	20240119	140800	38958440	930	930	930	930	0
376	20240119	140700	38958440	930	930	930	930	0
377	20240119	140600	38958440	930	930	930	930	0
378	20240119	140500	38958440	930	930	930	930	0
379	20240119	140400	38958440	930	930	930	930	0
380	20240119	140300	38958440	930	930	930	930	0
381	20240119	140200	38958440	930	930	930	930	1400
382	20240119	140100	37656440	930	928	930	928	97
383	20240119	140000	37566240	930	928	930	928	4
384	20240119	135900	37562524	930	928	930	928	81
385	20240119	135800	37487316	928	928	928	928	3
386	20240119	135700	37484532	925	925	925	925	1
387	20240119	135600	37483607	927	927	927	927	0
388	20240119	135500	37483607	927	927	927	927	0
389	20240119	135400	37483607	927	927	927	927	0
390	20240119	135300	37483607	927	927	927	927	0
391	20240119	135200	37483607	927	927	927	927	0
392	20240119	135100	37483607	927	927	927	927	0
393	20240119	135000	37483607	927	927	927	927	0
394	20240119	134900	37483607	927	927	927	927	0
395	20240119	134800	37483607	927	926	927	926	90
396	20240119	134700	37400187	926	926	926	926	0
397	20240119	134600	37400187	926	926	926	926	1599
398	20240119	134500	35919513	927	927	927	927	0
399	20240119	134400	35919513	927	927	927	927	0
400	20240119	134300	35919513	927	927	927	927	0
401	20240119	134200	35919513	927	927	927	927	0
402	20240119	134100	35919513	927	927	927	927	1
403	20240119	134000	35918586	927	927	927	927	2
404	20240119	133900	35916732	928	928	928	928	10
405	20240119	133800	35907452	928	928	928	928	1
406	20240119	133700	35906524	927	927	927	927	0
407	20240119	133600	35906524	927	927	927	927	908
408	20240119	133500	35064808	926	926	926	926	0
409	20240119	133400	35064808	926	926	926	926	0
410	20240119	133300	35064808	926	926	926	926	421
411	20240119	133200	34674962	926	926	926	926	0
412	20240119	133100	34674962	926	926	926	926	10
413	20240119	133000	34665702	926	926	926	926	0
414	20240119	132900	34665702	926	926	926	926	10
415	20240119	132800	34656442	926	926	926	926	0
416	20240119	132700	34656442	926	926	926	926	0
417	20240119	132600	34656442	926	926	926	926	0
418	20240119	132500	34656442	926	926	926	926	0
419	20240119	132400	34656442	926	926	926	926	0
420	20240119	132300	34656442	926	926	926	926	0
421	20240119	132200	34656442	926	926	926	926	0
422	20240119	132100	34656442	926	926	926	926	1
423	20240119	132000	34655516	926	926	926	926	0
424	20240119	131900	34655516	926	926	926	926	0
425	20240119	131800	34655516	926	926	926	926	1
426	20240119	131700	34654590	925	925	925	925	0
427	20240119	131600	34654590	925	925	925	925	0
428	20240119	131500	34654590	925	925	925	925	0
429	20240119	131400	34654590	925	925	925	925	0
430	20240119	131300	34654590	925	925	925	925	0
431	20240119	131200	34654590	925	925	925	925	0
432	20240119	131100	34654590	925	925	925	925	0
433	20240119	131000	34654590	925	925	925	925	0
434	20240119	130900	34654590	925	925	925	925	0
435	20240119	130800	34654590	925	925	925	925	0
436	20240119	130700	34654590	925	925	925	925	0
437	20240119	130600	34654590	925	925	925	925	0
438	20240119	130500	34654590	925	925	925	925	0
439	20240119	130400	34654590	925	925	925	925	0
440	20240119	130300	34654590	925	925	925	925	80
441	20240119	130200	34580590	919	919	919	919	0
442	20240119	130100	34580590	919	919	919	919	0
443	20240119	130000	34580590	919	919	919	919	0
444	20240119	125900	34580590	919	919	919	919	0
445	20240119	125800	34580590	919	919	919	919	1
446	20240119	125700	34579671	927	927	927	927	0
447	20240119	125600	34579671	927	927	927	927	0
448	20240119	125500	34579671	927	925	927	925	6000
449	20240119	125400	29018661	920	920	920	920	856
450	20240119	125300	28231141	926	926	926	926	0
451	20240119	125200	28231141	926	926	926	926	0
452	20240119	125100	28231141	926	926	926	926	0
453	20240119	125000	28231141	926	926	926	926	0
454	20240119	124900	28231141	926	926	926	926	0
455	20240119	124800	28231141	926	926	926	926	0
456	20240119	124700	28231141	926	926	926	926	0
457	20240119	124600	28231141	926	926	926	926	0
458	20240119	124500	28231141	926	923	927	923	20
459	20240119	124400	28212625	921	921	921	921	0
460	20240119	124300	28212625	921	921	921	921	113
461	20240119	124200	28108552	927	927	927	927	0
462	20240119	124100	28108552	927	927	927	927	0
463	20240119	124000	28108552	927	927	927	927	0
464	20240119	123900	28108552	927	927	927	927	0
465	20240119	123800	28108552	927	927	927	927	0
466	20240119	123700	28108552	927	927	927	927	0
467	20240119	123600	28108552	927	927	927	927	0
468	20240119	123500	28108552	927	927	927	927	0
469	20240119	123400	28108552	927	927	927	927	0
470	20240119	123300	28108552	927	927	927	927	0
471	20240119	123200	28108552	927	927	927	927	0
472	20240119	123100	28108552	927	927	927	927	100
473	20240119	123000	28015852	927	927	927	927	0
474	20240119	122900	28015852	927	927	927	927	0
475	20240119	122800	28015852	927	927	927	927	120
476	20240119	122700	27904612	927	927	927	927	0
477	20240119	122600	27904612	927	927	927	927	0
478	20240119	122500	27904612	927	927	927	927	0
479	20240119	122400	27904612	927	927	927	927	0
480	20240119	122300	27904612	927	927	927	927	0
481	20240119	122200	27904612	927	927	927	927	0
482	20240119	122100	27904612	927	927	927	927	0
483	20240119	122000	27904612	927	927	927	927	0
484	20240119	121900	27904612	927	927	927	927	0
485	20240119	121800	27904612	927	927	927	927	0
486	20240119	121700	27904612	927	927	927	927	10
487	20240119	121600	27895342	927	927	927	927	0
488	20240119	121500	27895342	927	927	927	927	0
489	20240119	121400	27895342	927	927	927	927	1
490	20240119	121300	27894415	920	920	920	920	0
491	20240119	121200	27894415	920	920	920	920	0
492	20240119	121100	27894415	920	920	920	920	0
493	20240119	121000	27894415	920	920	920	920	0
494	20240119	120900	27894415	920	921	921	920	1198
495	20240119	120800	26792254	920	920	920	920	0
496	20240119	120700	26792254	920	920	920	920	0
497	20240119	120600	26792254	920	920	920	920	1
498	20240119	120500	26791334	927	927	927	927	0
499	20240119	120400	26791334	927	927	927	927	0
500	20240119	120300	26791334	927	927	927	927	0
501	20240119	120200	26791334	927	927	927	927	0
502	20240119	120100	26791334	927	927	927	927	0
503	20240119	120000	26791334	927	927	927	927	0
504	20240119	115900	26791334	927	927	927	927	50
505	20240119	115800	26744984	928	923	928	923	700
506	20240119	115700	26097950	923	923	923	923	20
507	20240119	115600	26079490	923	923	923	923	300
508	20240119	115500	25802590	923	923	923	923	0
509	20240119	115400	25802590	923	923	923	923	0
510	20240119	115300	25802590	923	923	923	923	0
511	20240119	115200	25802590	923	923	923	923	0
512	20240119	115100	25802590	923	923	923	923	50
513	20240119	115000	25756440	923	923	923	923	0
514	20240119	114900	25756440	923	923	923	923	0
515	20240119	114800	25756440	923	923	923	923	0
516	20240119	114700	25756440	923	923	923	923	0
517	20240119	114600	25756440	923	923	923	923	0
518	20240119	114500	25756440	923	923	923	923	0
519	20240119	114400	25756440	923	923	923	923	0
520	20240119	114300	25756440	923	923	923	923	1
521	20240119	114200	25755517	923	923	923	923	0
522	20240119	114100	25755517	923	923	923	923	0
523	20240119	114000	25755517	923	923	923	923	0
524	20240119	113900	25755517	923	920	923	920	501
525	20240119	113800	25294594	920	920	920	920	649
526	20240119	113700	24697514	917	917	917	917	0
527	20240119	113600	24697514	917	917	917	917	0
528	20240119	113500	24697514	917	917	917	917	52
529	20240119	113400	24649830	920	920	920	920	10
530	20240119	113300	24640630	920	918	920	918	501
531	20240119	113200	24180710	920	920	920	920	3
532	20240119	113100	24177950	920	920	920	920	0
533	20240119	113000	24177950	920	920	920	920	0
534	20240119	112900	24177950	920	920	920	920	0
535	20240119	112800	24177950	920	920	920	920	800
536	20240119	112700	23441950	920	920	920	920	0
537	20240119	112600	23441950	920	920	920	920	0
538	20240119	112500	23441950	920	920	920	920	0
539	20240119	112400	23441950	920	920	920	920	0
540	20240119	112300	23441950	920	920	920	920	0
541	20240119	112200	23441950	920	920	920	920	0
542	20240119	112100	23441950	920	920	920	920	0
543	20240119	112000	23441950	920	920	920	920	0
544	20240119	111900	23441950	920	920	920	920	0
545	20240119	111800	23441950	920	920	920	920	0
546	20240119	111700	23441950	920	920	920	920	0
547	20240119	111600	23441950	920	920	920	920	50
548	20240119	111500	23395950	920	920	920	920	0
549	20240119	111400	23395950	920	920	920	920	0
550	20240119	111300	23395950	920	920	920	920	0
551	20240119	111200	23395950	920	920	920	920	0
552	20240119	111100	23395950	920	920	920	920	1
553	20240119	111000	23395030	918	918	918	918	0
554	20240119	110900	23395030	918	918	918	918	340
555	20240119	110800	23082910	919	919	919	919	0
556	20240119	110700	23082910	919	919	919	919	71
557	20240119	110600	23017661	919	919	919	919	1
558	20240119	110500	23016742	919	919	919	919	0
559	20240119	110400	23016742	919	919	919	919	300
560	20240119	110300	22741042	920	920	920	920	100
561	20240119	110200	22649042	916	916	916	916	0
562	20240119	110100	22649042	916	916	916	916	0
563	20240119	110000	22649042	916	916	916	916	1
564	20240119	105900	22648126	914	914	914	914	0
565	20240119	105800	22648126	914	914	914	914	0
566	20240119	105700	22648126	914	918	918	914	10000
567	20240119	105600	13500398	920	921	921	920	1371
568	20240119	105500	12238479	921	921	921	921	0
569	20240119	105400	12238479	921	921	921	921	0
570	20240119	105300	12238479	921	921	921	921	0
571	20240119	105200	12238479	921	921	921	921	0
572	20240119	105100	12238479	921	921	921	921	0
573	20240119	105000	12238479	921	921	921	921	0
574	20240119	104900	12238479	921	921	921	921	1
575	20240119	104800	12237558	920	920	920	920	0
576	20240119	104700	12237558	920	920	920	920	0
577	20240119	104600	12237558	920	920	920	920	0
578	20240119	104500	12237558	920	920	920	920	0
579	20240119	104400	12237558	920	920	920	920	0
580	20240119	104300	12237558	920	920	920	920	0
581	20240119	104200	12237558	920	920	920	920	10
582	20240119	104100	12228358	920	920	920	920	0
583	20240119	104000	12228358	920	921	921	920	1300
584	20240119	103900	11031912	922	922	922	922	0
585	20240119	103800	11031912	922	922	922	922	0
586	20240119	103700	11031912	922	922	922	922	0
587	20240119	103600	11031912	922	922	922	922	14
588	20240119	103500	11019004	922	923	923	922	191
589	20240119	103400	10842897	923	923	923	923	10
590	20240119	103300	10833667	923	923	923	923	1
591	20240119	103200	10832744	923	923	923	923	0
592	20240119	103100	10832744	923	923	923	923	3
593	20240119	103000	10829975	923	923	923	923	0
594	20240119	102900	10829975	923	923	923	923	11
595	20240119	102800	10819822	923	923	923	923	0
596	20240119	102700	10819822	923	923	923	923	50
597	20240119	102600	10773672	923	923	923	923	70
598	20240119	102500	10709062	923	923	923	923	0
599	20240119	102400	10709062	923	923	923	923	0
600	20240119	102300	10709062	923	923	923	923	0
601	20240119	102200	10709062	923	923	923	923	248
602	20240119	102100	10480158	923	923	923	923	0
603	20240119	102000	10480158	923	923	923	923	0
604	20240119	101900	10480158	923	924	924	923	52
605	20240119	101800	10432161	925	925	925	925	0
606	20240119	101700	10432161	925	925	925	925	467
607	20240119	101600	10000186	925	926	926	925	59
608	20240119	101500	9945582	927	927	927	927	0
609	20240119	101400	9945582	927	927	927	927	0
610	20240119	101300	9945582	927	927	927	927	0
611	20240119	101200	9945582	927	927	927	927	0
612	20240119	101100	9945582	927	927	927	927	255
613	20240119	101000	9709197	927	927	927	927	0
614	20240119	100900	9709197	927	927	927	927	0
615	20240119	100800	9709197	927	927	927	927	0
616	20240119	100700	9709197	927	927	927	927	0
617	20240119	100600	9709197	927	925	927	925	46
618	20240119	100500	9666641	927	927	927	927	2
619	20240119	100400	9664787	927	927	927	927	5
620	20240119	100300	9660152	927	927	927	927	0
621	20240119	100200	9660152	927	927	927	927	0
622	20240119	100100	9660152	927	927	927	927	24
623	20240119	100000	9637904	926	926	926	926	215
624	20240119	095900	9438814	927	927	927	927	0
625	20240119	095800	9438814	927	927	927	927	0
626	20240119	095700	9438814	927	927	927	927	0
627	20240119	095600	9438814	927	927	927	927	0
628	20240119	095500	9438814	927	927	927	927	0
629	20240119	095400	9438814	927	927	927	927	0
630	20240119	095300	9438814	927	927	927	927	0
631	20240119	095200	9438814	927	927	927	927	0
632	20240119	095100	9438814	927	927	927	927	0
633	20240119	095000	9438814	927	927	927	927	0
634	20240119	094900	9438814	927	927	927	927	0
635	20240119	094800	9438814	927	927	927	927	0
636	20240119	094700	9438814	927	926	927	926	525
637	20240119	094600	8952663	927	927	927	927	0
638	20240119	094500	8952663	927	927	927	927	8
639	20240119	094400	8945247	928	928	928	928	0
640	20240119	094300	8945247	928	928	928	928	0
641	20240119	094200	8945247	928	928	928	928	0
642	20240119	094100	8945247	928	928	928	928	7
643	20240119	094000	8938751	928	928	928	928	0
644	20240119	093900	8938751	928	928	928	928	23
645	20240119	093800	8917407	928	930	930	928	110
646	20240119	093700	8815119	930	930	930	930	0
647	20240119	093600	8815119	930	930	930	930	8
648	20240119	093500	8807679	930	930	930	930	0
649	20240119	093400	8807679	930	930	930	930	0
650	20240119	093300	8807679	930	930	930	930	0
651	20240119	093200	8807679	930	930	930	930	0
652	20240119	093100	8807679	930	930	930	930	0
653	20240119	093000	8807679	930	930	930	930	0
654	20240119	092900	8807679	930	930	930	930	0
655	20240119	092800	8807679	930	930	930	930	10
656	20240119	092700	8798379	930	930	930	930	0
657	20240119	092600	8798379	930	930	930	930	0
658	20240119	092500	8798379	930	930	930	930	0
659	20240119	092400	8798379	930	930	930	930	0
660	20240119	092300	8798379	930	930	930	930	0
661	20240119	092200	8798379	930	930	930	930	104
662	20240119	092100	8701659	930	930	930	930	14
663	20240119	092000	8688639	924	924	924	924	0
664	20240119	091900	8688639	924	924	924	924	0
665	20240119	091800	8688639	924	924	924	924	0
666	20240119	091700	8688639	924	924	924	924	0
667	20240119	091600	8688639	924	924	924	924	200
668	20240119	091500	8503839	924	925	925	924	766
669	20240119	091400	7795755	925	927	927	925	5000
670	20240119	091300	3169608	930	930	930	930	0
671	20240119	091200	3169608	930	930	930	930	1
672	20240119	091100	3168678	926	926	926	926	446
673	20240119	091000	2755682	926	927	927	926	807
674	20240119	090900	2008126	928	930	930	928	986
675	20240119	090800	1092319	930	930	930	930	101
676	20240119	090700	998389	931	931	931	931	0
677	20240119	090600	998389	931	931	931	931	0
678	20240119	090500	998389	931	931	931	931	0
679	20240119	090400	998389	931	931	931	931	0
680	20240119	090300	998389	931	931	931	931	0
681	20240119	090200	998389	931	931	931	931	0
682	20240119	090100	998389	931	927	931	927	237
683	20240119	090000	778680	927	927	927	927	840