KissMeData/008040/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185100	266140143	954	954	954	954	12511
3	20240119	185000	266140143	954	954	954	954	0
4	20240119	184900	266140143	954	954	954	954	0
5	20240119	184800	266140143	954	954	954	954	0
6	20240119	184700	266140143	954	954	954	954	0
7	20240119	184600	266140143	954	954	954	954	0
8	20240119	184500	266140143	954	954	954	954	0
9	20240119	184400	266140143	954	954	954	954	0
10	20240119	184300	266140143	954	954	954	954	0
11	20240119	184200	266140143	954	954	954	954	0
12	20240119	184100	266140143	954	954	954	954	0
13	20240119	184000	266140143	954	954	954	954	0
14	20240119	183900	266140143	954	954	954	954	0
15	20240119	183800	266140143	954	954	954	954	0
16	20240119	183700	266140143	954	954	954	954	0
17	20240119	183600	266140143	954	954	954	954	0
18	20240119	183500	266140143	954	954	954	954	0
19	20240119	183400	266140143	954	954	954	954	0
20	20240119	183300	266140143	954	954	954	954	0
21	20240119	183200	266140143	954	954	954	954	0
22	20240119	183100	266140143	954	954	954	954	0
23	20240119	183000	266140143	954	954	954	954	0
24	20240119	182900	266140143	954	954	954	954	0
25	20240119	182800	266140143	954	954	954	954	0
26	20240119	182700	266140143	954	954	954	954	0
27	20240119	182600	266140143	954	954	954	954	0
28	20240119	182500	266140143	954	954	954	954	0
29	20240119	182400	266140143	954	954	954	954	0
30	20240119	182300	266140143	954	954	954	954	0
31	20240119	182200	266140143	954	954	954	954	0
32	20240119	182100	266140143	954	954	954	954	12511
33	20240119	182000	266140143	954	954	954	954	0
34	20240119	181900	266140143	954	954	954	954	0
35	20240119	181800	266140143	954	954	954	954	0
36	20240119	181700	266140143	954	954	954	954	0
37	20240119	181600	266140143	954	954	954	954	0
38	20240119	181500	266140143	954	954	954	954	0
39	20240119	181400	266140143	954	954	954	954	0
40	20240119	181300	266140143	954	954	954	954	0
41	20240119	181200	266140143	954	954	954	954	0
42	20240119	181100	266140143	954	954	954	954	0
43	20240119	181000	266140143	954	954	954	954	0
44	20240119	180900	266140143	954	954	954	954	0
45	20240119	180800	266140143	954	954	954	954	0
46	20240119	180700	266140143	954	954	954	954	0
47	20240119	180600	266140143	954	954	954	954	0
48	20240119	180500	266140143	954	954	954	954	0
49	20240119	180400	266140143	954	954	954	954	0
50	20240119	180300	266140143	954	954	954	954	0
51	20240119	180200	266140143	954	954	954	954	0
52	20240119	180100	266140143	954	954	954	954	0
53	20240119	180000	266140143	954	954	954	954	0
54	20240119	175900	266140143	954	954	954	954	0
55	20240119	175800	266140143	954	954	954	954	0
56	20240119	175700	266140143	954	954	954	954	0
57	20240119	175600	266140143	954	954	954	954	0
58	20240119	175500	266140143	954	954	954	954	0
59	20240119	175400	266140143	954	954	954	954	0
60	20240119	175300	266140143	954	954	954	954	0
61	20240119	175200	266140143	954	954	954	954	0
62	20240119	175100	266140143	954	954	954	954	12511
63	20240119	175000	266140143	954	954	954	954	0
64	20240119	174900	266140143	954	954	954	954	0
65	20240119	174800	266140143	954	954	954	954	0
66	20240119	174700	266140143	954	954	954	954	0
67	20240119	174600	266140143	954	954	954	954	0
68	20240119	174500	266140143	954	954	954	954	0
69	20240119	174400	266140143	954	954	954	954	0
70	20240119	174300	266140143	954	954	954	954	0
71	20240119	174200	266140143	954	954	954	954	0
72	20240119	174100	266140143	954	954	954	954	0
73	20240119	174000	266140143	954	954	954	954	0
74	20240119	173900	266140143	954	954	954	954	0
75	20240119	173800	266140143	954	954	954	954	0
76	20240119	173700	266140143	954	954	954	954	0
77	20240119	173600	266140143	954	954	954	954	0
78	20240119	173500	266140143	954	954	954	954	0
79	20240119	173400	266140143	954	954	954	954	0
80	20240119	173300	266140143	954	954	954	954	0
81	20240119	173200	266140143	954	954	954	954	0
82	20240119	173100	266140143	954	954	954	954	0
83	20240119	173000	266140143	954	954	954	954	0
84	20240119	172900	266140143	954	954	954	954	0
85	20240119	172800	266140143	954	954	954	954	0
86	20240119	172700	266140143	954	954	954	954	0
87	20240119	172600	266140143	954	954	954	954	0
88	20240119	172500	266140143	954	954	954	954	0
89	20240119	172400	266140143	954	954	954	954	0
90	20240119	172300	266140143	954	954	954	954	0
91	20240119	172200	266140143	954	954	954	954	0
92	20240119	172100	266140143	954	954	954	954	12511
93	20240119	172000	266140143	954	954	954	954	0
94	20240119	171900	266140143	954	954	954	954	0
95	20240119	171800	266140143	954	954	954	954	0
96	20240119	171700	266140143	954	954	954	954	0
97	20240119	171600	266140143	954	954	954	954	0
98	20240119	171500	266140143	954	954	954	954	0
99	20240119	171400	266140143	954	954	954	954	0
100	20240119	171300	266140143	954	954	954	954	0
101	20240119	171200	266140143	954	954	954	954	0
102	20240119	171100	266140143	954	954	954	954	0
103	20240119	171000	266140143	954	954	954	954	0
104	20240119	170900	266140143	954	954	954	954	0
105	20240119	170800	266140143	954	954	954	954	0
106	20240119	170700	266140143	954	954	954	954	0
107	20240119	170600	266140143	954	954	954	954	0
108	20240119	170500	266140143	954	954	954	954	0
109	20240119	170400	266140143	954	954	954	954	0
110	20240119	170300	266140143	954	954	954	954	0
111	20240119	170200	266140143	954	954	954	954	0
112	20240119	170100	266140143	954	954	954	954	0
113	20240119	170000	266140143	954	954	954	954	0
114	20240119	165900	266140143	954	954	954	954	0
115	20240119	165800	266140143	954	954	954	954	0
116	20240119	165700	266140143	954	954	954	954	0
117	20240119	165600	266140143	954	954	954	954	0
118	20240119	165500	266140143	954	954	954	954	0
119	20240119	165400	266140143	954	954	954	954	0
120	20240119	165300	266140143	954	954	954	954	0
121	20240119	165200	266140143	954	954	954	954	0
122	20240119	165100	266140143	954	954	954	954	12511
123	20240119	165000	266140143	954	954	954	954	0
124	20240119	164900	266140143	954	954	954	954	0
125	20240119	164800	266140143	954	954	954	954	0
126	20240119	164700	266140143	954	954	954	954	0
127	20240119	164600	266140143	954	954	954	954	0
128	20240119	164500	266140143	954	954	954	954	0
129	20240119	164400	266140143	954	954	954	954	0
130	20240119	164300	266140143	954	954	954	954	0
131	20240119	164200	266140143	954	954	954	954	0
132	20240119	164100	266140143	954	954	954	954	0
133	20240119	164000	266140143	954	954	954	954	0
134	20240119	163900	266140143	954	954	954	954	0
135	20240119	163800	266140143	954	954	954	954	0
136	20240119	163700	266140143	954	954	954	954	0
137	20240119	163600	266140143	954	954	954	954	0
138	20240119	163500	266140143	954	954	954	954	0
139	20240119	163400	266140143	954	954	954	954	0
140	20240119	163300	266140143	954	954	954	954	0
141	20240119	163200	266140143	954	954	954	954	0
142	20240119	163100	266140143	954	954	954	954	0
143	20240119	163000	266140143	954	954	954	954	0
144	20240119	162900	266140143	954	954	954	954	0
145	20240119	162800	266140143	954	954	954	954	0
146	20240119	162700	266140143	954	954	954	954	0
147	20240119	162600	266140143	954	954	954	954	0
148	20240119	162500	266140143	954	954	954	954	0
149	20240119	162400	266140143	954	954	954	954	0
150	20240119	162300	266140143	954	954	954	954	0
151	20240119	162200	266140143	954	954	954	954	0
152	20240119	162100	266140143	954	954	954	954	12511
153	20240119	162000	266140143	954	954	954	954	0
154	20240119	161900	266140143	954	954	954	954	0
155	20240119	161800	266140143	954	954	954	954	0
156	20240119	161700	266140143	954	954	954	954	0
157	20240119	161600	266140143	954	954	954	954	0
158	20240119	161500	266140143	954	954	954	954	0
159	20240119	161400	266140143	954	954	954	954	0
160	20240119	161300	266140143	954	954	954	954	0
161	20240119	161200	266140143	954	954	954	954	0
162	20240119	161100	266140143	954	954	954	954	0
163	20240119	161000	266140143	954	954	954	954	0
164	20240119	160900	266140143	954	954	954	954	0
165	20240119	160800	266140143	954	954	954	954	0
166	20240119	160700	266140143	954	954	954	954	0
167	20240119	160600	266140143	954	954	954	954	0
168	20240119	160500	266140143	954	954	954	954	0
169	20240119	160400	266140143	954	954	954	954	0
170	20240119	160300	266140143	954	954	954	954	0
171	20240119	160200	266140143	954	954	954	954	0
172	20240119	160100	266140143	954	954	954	954	0
173	20240119	160000	266140143	954	954	954	954	0
174	20240119	155900	266140143	954	954	954	954	0
175	20240119	155800	266140143	954	954	954	954	0
176	20240119	155700	266140143	954	954	954	954	0
177	20240119	155600	266140143	954	954	954	954	0
178	20240119	155500	266140143	954	954	954	954	0
179	20240119	155400	266140143	954	954	954	954	0
180	20240119	155300	266140143	954	954	954	954	0
181	20240119	155200	266140143	954	954	954	954	0
182	20240119	155100	266140143	954	954	954	954	12511
183	20240119	155000	266140143	954	954	954	954	0
184	20240119	154900	266140143	954	954	954	954	0
185	20240119	154800	266140143	954	954	954	954	0
186	20240119	154700	266140143	954	954	954	954	0
187	20240119	154600	266140143	954	954	954	954	0
188	20240119	154500	266140143	954	954	954	954	0
189	20240119	154400	266140143	954	954	954	954	0
190	20240119	154300	266140143	954	954	954	954	0
191	20240119	154200	266140143	954	954	954	954	0
192	20240119	154100	266140143	954	954	954	954	0
193	20240119	154000	266140143	954	954	954	954	0
194	20240119	153900	266140143	954	954	954	954	0
195	20240119	153800	266140143	954	954	954	954	0
196	20240119	153700	266140143	954	954	954	954	0
197	20240119	153600	266140143	954	954	954	954	0
198	20240119	153500	266140143	954	954	954	954	0
199	20240119	153400	266140143	954	954	954	954	0
200	20240119	153300	266140143	954	954	954	954	0
201	20240119	153200	266140143	954	954	954	954	0
202	20240119	153100	266140143	954	954	954	954	0
203	20240119	153000	266140143	954	954	954	954	12511
204	20240119	152900	254204649	954	954	954	954	0
205	20240119	152800	254204649	954	954	954	954	0
206	20240119	152700	254204649	954	954	954	954	0
207	20240119	152600	254204649	954	954	954	954	0
208	20240119	152500	254204649	954	954	954	954	0
209	20240119	152400	254204649	954	954	954	954	0
210	20240119	152300	254204649	954	954	954	954	0
211	20240119	152200	254204649	954	954	954	954	0
212	20240119	152100	254204649	954	954	954	954	0
213	20240119	152000	254204649	954	954	954	954	0
214	20240119	151900	254204649	954	953	954	953	5500
215	20240119	151800	248958149	953	953	953	953	0
216	20240119	151700	248958149	953	953	953	953	0
217	20240119	151600	248958149	953	953	953	953	2500
218	20240119	151500	246575649	953	954	954	953	1300
219	20240119	151400	245335749	954	954	954	954	933
220	20240119	151300	244445667	954	954	954	954	0
221	20240119	151200	244445667	954	954	954	954	12
222	20240119	151100	244434219	954	954	954	954	50
223	20240119	151000	244386519	954	954	954	954	0
224	20240119	150900	244386519	954	954	954	954	101
225	20240119	150800	244290165	954	952	954	952	7
226	20240119	150700	244283495	952	952	952	952	4974
227	20240119	150600	239548247	953	953	953	953	0
228	20240119	150500	239548247	953	953	953	953	0
229	20240119	150400	239548247	953	953	953	953	0
230	20240119	150300	239548247	953	953	953	953	10
231	20240119	150200	239538717	952	952	952	952	0
232	20240119	150100	239538717	952	952	952	952	6079
233	20240119	150000	233751509	954	954	954	954	0
234	20240119	145900	233751509	954	954	954	954	0
235	20240119	145800	233751509	954	954	954	954	0
236	20240119	145700	233751509	954	954	954	954	10
237	20240119	145600	233741969	951	951	951	951	0
238	20240119	145500	233741969	951	951	951	951	1
239	20240119	145400	233741018	951	951	951	951	0
240	20240119	145300	233741018	951	951	951	951	15
241	20240119	145200	233726753	952	952	952	952	0
242	20240119	145100	233726753	952	952	952	952	100
243	20240119	145000	233631553	952	952	952	952	2122
244	20240119	144900	231611409	952	952	952	952	52
245	20240119	144800	231561905	952	952	952	952	0
246	20240119	144700	231561905	952	952	952	952	0
247	20240119	144600	231561905	952	952	952	952	30
248	20240119	144500	231533345	952	952	952	952	0
249	20240119	144400	231533345	952	952	952	952	894
250	20240119	144300	230682257	952	952	952	952	0
251	20240119	144200	230682257	952	952	952	952	0
252	20240119	144100	230682257	952	952	952	952	145
253	20240119	144000	230544217	952	952	952	952	255
254	20240119	143900	230301457	955	955	955	955	4194
255	20240119	143800	226296187	955	955	955	955	0
256	20240119	143700	226296187	955	955	955	955	0
257	20240119	143600	226296187	955	955	955	955	740
258	20240119	143500	225589487	956	956	956	956	0
259	20240119	143400	225589487	956	956	956	956	0
260	20240119	143300	225589487	956	956	956	956	120
261	20240119	143200	225474767	956	955	956	955	2077
262	20240119	143100	223491222	955	952	955	952	151
263	20240119	143000	223347371	952	952	952	952	2000
264	20240119	142900	221443371	951	951	951	951	0
265	20240119	142800	221443371	951	951	951	951	0
266	20240119	142700	221443371	951	951	951	951	1600
267	20240119	142600	219921771	955	953	955	953	3000
268	20240119	142500	217057010	952	952	952	952	1400
269	20240119	142400	215724210	952	952	952	952	0
270	20240119	142300	215724210	952	953	953	952	100
271	20240119	142200	215628976	955	955	955	955	0
272	20240119	142100	215628976	955	955	955	955	300
273	20240119	142000	215342476	955	955	955	955	0
274	20240119	141900	215342476	955	955	955	955	29
275	20240119	141800	215314781	955	955	955	955	0
276	20240119	141700	215314781	955	952	955	952	2501
277	20240119	141600	212933826	955	955	955	955	3000
278	20240119	141500	210068826	953	953	953	953	0
279	20240119	141400	210068826	953	955	955	953	1010
280	20240119	141300	209106276	957	957	957	957	0
281	20240119	141200	209106276	957	957	957	957	0
282	20240119	141100	209106276	957	957	957	957	0
283	20240119	141000	209106276	957	957	957	957	0
284	20240119	140900	209106276	957	957	957	957	1
285	20240119	140800	209105319	957	957	957	957	0
286	20240119	140700	209105319	957	957	957	957	2122
287	20240119	140600	207074565	957	957	957	957	0
288	20240119	140500	207074565	957	957	957	957	272
289	20240119	140400	206814261	958	956	958	956	1957
290	20240119	140300	204941427	954	952	954	952	9788
291	20240119	140200	195608564	950	950	950	950	0
292	20240119	140100	195608564	950	951	951	950	31
293	20240119	140000	195579113	950	950	950	950	100
294	20240119	135900	195484113	950	950	950	950	0
295	20240119	135800	195484113	950	950	950	950	300
296	20240119	135700	195199113	951	951	951	951	0
297	20240119	135600	195199113	951	951	951	951	1000
298	20240119	135500	194248113	952	952	952	952	478
299	20240119	135400	193793057	952	952	952	952	262
300	20240119	135300	193543633	953	953	953	953	2
301	20240119	135200	193541727	953	953	954	953	2140
302	20240119	135100	191502306	953	953	953	953	1
303	20240119	135000	191501353	953	953	953	953	1
304	20240119	134900	191500400	952	952	952	952	0
305	20240119	134800	191500400	952	952	952	952	0
306	20240119	134700	191500400	952	952	952	952	2
307	20240119	134600	191498496	951	951	951	951	0
308	20240119	134500	191498496	951	951	951	951	2
309	20240119	134400	191496594	953	953	953	953	1
310	20240119	134300	191495641	951	951	951	951	100
311	20240119	134200	191400541	951	951	951	951	2500
312	20240119	134100	189023041	951	953	953	951	1550
313	20240119	134000	187547783	952	952	952	952	131
314	20240119	133900	187423071	955	955	955	955	0
315	20240119	133800	187423071	955	953	955	952	1104
316	20240119	133700	186372057	952	954	954	952	500
317	20240119	133600	185896054	956	956	956	956	3
318	20240119	133500	185893186	956	956	956	956	0
319	20240119	133400	185893186	956	956	956	956	0
320	20240119	133300	185893186	956	956	956	956	0
321	20240119	133200	185893186	956	956	956	956	0
322	20240119	133100	185893186	956	956	956	956	0
323	20240119	133000	185893186	956	956	956	956	0
324	20240119	132900	185893186	956	956	956	956	0
325	20240119	132800	185893186	956	956	956	956	0
326	20240119	132700	185893186	956	956	956	956	218
327	20240119	132600	185684778	953	953	953	953	227
328	20240119	132500	185468447	956	956	956	956	0
329	20240119	132400	185468447	956	956	956	956	0
330	20240119	132300	185468447	956	956	956	956	0
331	20240119	132200	185468447	956	956	956	956	0
332	20240119	132100	185468447	956	956	956	956	1
333	20240119	132000	185467491	957	957	957	957	0
334	20240119	131900	185467491	957	955	957	952	3220
335	20240119	131800	182397951	957	957	957	957	0
336	20240119	131700	182397951	957	956	957	956	100
337	20240119	131600	182302255	956	956	956	956	0
338	20240119	131500	182302255	956	956	956	956	4
339	20240119	131400	182298431	955	955	955	955	0
340	20240119	131300	182298431	955	956	956	955	106
341	20240119	131200	182197199	956	956	956	956	0
342	20240119	131100	182197199	956	956	956	956	15
343	20240119	131000	182182859	957	957	957	957	392
344	20240119	130900	181807715	957	957	957	957	0
345	20240119	130800	181807715	957	957	957	957	0
346	20240119	130700	181807715	957	956	957	956	2133
347	20240119	130600	179766567	956	956	956	956	1
348	20240119	130500	179765611	956	956	956	956	16
349	20240119	130400	179750315	956	956	956	956	17
350	20240119	130300	179734063	956	956	956	956	30
351	20240119	130200	179705383	956	956	956	956	1403
352	20240119	130100	178364115	956	956	956	956	1501
353	20240119	130000	176929159	956	956	956	956	0
354	20240119	125900	176929159	956	956	956	956	564
355	20240119	125800	176389975	956	956	956	956	0
356	20240119	125700	176389975	956	953	956	953	231
357	20240119	125600	176169829	953	953	953	953	0
358	20240119	125500	176169829	953	953	953	953	100
359	20240119	125400	176074529	953	953	953	953	0
360	20240119	125300	176074529	953	953	953	953	200
361	20240119	125200	175883929	956	956	956	956	501
362	20240119	125100	175404973	956	956	956	956	2
363	20240119	125000	175403061	953	953	953	953	502
364	20240119	124900	174924655	954	954	954	954	0
365	20240119	124800	174924655	954	956	956	954	102
366	20240119	124700	174827345	956	956	956	956	0
367	20240119	124600	174827345	956	956	956	956	37
368	20240119	124500	174791973	956	956	956	956	250
369	20240119	124400	174552973	956	956	956	956	0
370	20240119	124300	174552973	956	956	956	956	974
371	20240119	124200	173621829	956	956	956	956	0
372	20240119	124100	173621829	956	956	956	956	0
373	20240119	124000	173621829	956	956	956	956	0
374	20240119	123900	173621829	956	956	956	956	1
375	20240119	123800	173620873	953	953	953	953	0
376	20240119	123700	173620873	953	953	953	953	133
377	20240119	123600	173494124	956	956	956	956	0
378	20240119	123500	173494124	956	956	956	956	0
379	20240119	123400	173494124	956	956	956	956	1
380	20240119	123300	173493168	956	956	956	956	0
381	20240119	123200	173493168	956	955	956	955	101
382	20240119	123100	173396712	953	953	953	953	16
383	20240119	123000	173381464	955	953	955	953	501
384	20240119	122900	172904009	953	953	953	953	0
385	20240119	122800	172904009	953	953	953	953	0
386	20240119	122700	172904009	953	953	953	953	931
387	20240119	122600	172016766	955	955	955	955	0
388	20240119	122500	172016766	955	955	955	955	401
389	20240119	122400	171633811	955	955	955	955	20
390	20240119	122300	171614711	955	955	955	955	8
391	20240119	122200	171607071	955	955	955	955	59
392	20240119	122100	171550726	956	955	956	955	442
393	20240119	122000	171128615	955	955	955	955	0
394	20240119	121900	171128615	955	955	955	955	1
395	20240119	121800	171127660	955	955	955	955	1
396	20240119	121700	171126705	955	955	955	955	3
397	20240119	121600	171123840	955	953	955	953	289
398	20240119	121500	170848393	953	954	954	953	1000
399	20240119	121400	169895387	953	954	954	953	941
400	20240119	121300	168998429	956	956	956	956	0
401	20240119	121200	168998429	956	956	956	956	1
402	20240119	121100	168997473	954	954	954	954	0
403	20240119	121000	168997473	954	954	954	954	152
404	20240119	120900	168852465	956	956	956	956	0
405	20240119	120800	168852465	956	956	956	956	1
406	20240119	120700	168851509	954	954	954	954	500
407	20240119	120600	168374509	956	956	956	956	0
408	20240119	120500	168374509	956	956	956	956	139
409	20240119	120400	168241625	956	956	956	956	1
410	20240119	120300	168240669	954	955	956	954	4444
411	20240119	120200	163998241	954	955	955	954	1500
412	20240119	120100	162565757	956	956	956	956	0
413	20240119	120000	162565757	956	956	956	956	523
414	20240119	115900	162065769	956	955	956	955	11
415	20240119	115800	162055263	955	955	955	955	14
416	20240119	115700	162041893	956	957	957	956	1456
417	20240119	115600	160649457	957	957	957	957	124
418	20240119	115500	160530789	958	958	958	958	2
419	20240119	115400	160528873	958	958	958	958	3
420	20240119	115300	160525999	958	958	958	958	11
421	20240119	115200	160515461	958	958	958	958	0
422	20240119	115100	160515461	958	958	958	958	9
423	20240119	115000	160506839	958	958	958	958	10
424	20240119	114900	160497259	958	958	958	958	0
425	20240119	114800	160497259	958	958	958	958	5
426	20240119	114700	160492469	958	958	958	958	81
427	20240119	114600	160414871	958	958	958	958	1
428	20240119	114500	160413913	958	959	959	958	2
429	20240119	114400	160411996	959	959	959	959	3
430	20240119	114300	160409119	959	959	959	959	0
431	20240119	114200	160409119	959	959	959	959	0
432	20240119	114100	160409119	959	957	959	957	90
433	20240119	114000	160322987	957	957	957	957	22
434	20240119	113900	160301933	957	957	957	957	0
435	20240119	113800	160301933	957	957	957	957	0
436	20240119	113700	160301933	957	957	957	957	6
437	20240119	113600	160296191	957	955	957	955	836
438	20240119	113500	159497139	955	955	955	955	621
439	20240119	113400	158904084	957	957	957	957	3
440	20240119	113300	158901213	957	959	959	957	319
441	20240119	113200	158595894	959	959	959	959	1
442	20240119	113100	158594935	959	959	959	959	0
443	20240119	113000	158594935	959	958	959	958	3
444	20240119	112900	158592060	957	959	959	957	202
445	20240119	112800	158398742	959	959	959	959	0
446	20240119	112700	158398742	959	959	959	959	22
447	20240119	112600	158377644	957	957	957	957	319
448	20240119	112500	158072361	953	953	953	953	0
449	20240119	112400	158072361	953	953	953	953	2001
450	20240119	112300	156165408	957	957	957	957	1
451	20240119	112200	156164451	953	956	956	953	6000
452	20240119	112100	150441390	959	958	959	956	6554
453	20240119	112000	144167380	958	958	958	958	20
454	20240119	111900	144148220	958	958	958	958	0
455	20240119	111800	144148220	958	959	960	958	1003
456	20240119	111700	143186480	960	960	960	960	3
457	20240119	111600	143183600	960	959	960	959	404
458	20240119	111500	142796162	959	959	959	959	755
459	20240119	111400	142072117	960	959	960	959	542
460	20240119	111300	141551842	960	960	960	960	1
461	20240119	111200	141550882	961	961	961	961	0
462	20240119	111100	141550882	961	961	961	961	0
463	20240119	111000	141550882	961	961	961	961	115
464	20240119	110900	141440367	961	961	961	961	1
465	20240119	110800	141439406	958	958	958	958	0
466	20240119	110700	141439406	958	958	958	958	520
467	20240119	110600	140941246	958	958	958	958	643
468	20240119	110500	140325252	958	961	961	958	4437
469	20240119	110400	136067084	961	962	962	961	2763
470	20240119	110300	133409198	962	962	962	962	0
471	20240119	110200	133409198	962	962	962	962	0
472	20240119	110100	133409198	962	962	962	962	321
473	20240119	110000	133100396	962	962	963	962	3348
474	20240119	105900	129879069	962	960	962	960	6493
475	20240119	105800	123634551	961	959	961	959	5492
476	20240119	105700	118358941	960	959	960	959	600
477	20240119	105600	117782992	959	959	959	959	1001
478	20240119	105500	116823033	959	959	959	959	2
479	20240119	105400	116821115	959	959	959	959	0
480	20240119	105300	116821115	959	959	959	959	500
481	20240119	105200	116341615	959	959	959	959	4
482	20240119	105100	116337779	959	959	959	959	36
483	20240119	105000	116303255	959	959	959	959	110
484	20240119	104900	116197765	959	959	959	959	1778
485	20240119	104800	114492663	959	959	960	959	1900
486	20240119	104700	112670063	960	956	960	955	9856
487	20240119	104600	103224423	956	955	956	955	849
488	20240119	104500	102413173	955	955	955	955	1600
489	20240119	104400	100885173	954	954	954	954	48
490	20240119	104300	100839381	954	954	954	954	56
491	20240119	104200	100785957	954	954	954	954	3
492	20240119	104100	100783095	954	954	954	954	1
493	20240119	104000	100782141	955	955	955	955	0
494	20240119	103900	100782141	955	955	955	955	5
495	20240119	103800	100777366	955	954	955	954	501
496	20240119	103700	100299411	954	954	954	954	0
497	20240119	103600	100299411	954	954	954	954	0
498	20240119	103500	100299411	954	954	954	954	555
499	20240119	103400	99769941	954	954	954	954	1
500	20240119	103300	99768987	953	953	953	953	0
501	20240119	103200	99768987	953	953	953	953	16
502	20240119	103100	99753739	954	952	954	952	1138
503	20240119	103000	98668825	953	954	954	953	179
504	20240119	102900	98498235	954	954	954	954	1
505	20240119	102800	98497281	954	954	954	954	0
506	20240119	102700	98497281	954	954	954	954	0
507	20240119	102600	98497281	954	954	954	954	0
508	20240119	102500	98497281	954	955	955	954	2
509	20240119	102400	98495372	954	954	954	954	0
510	20240119	102300	98495372	954	954	954	954	1
511	20240119	102200	98494418	954	954	954	954	10
512	20240119	102100	98484878	956	956	956	956	0
513	20240119	102000	98484878	956	956	956	956	1
514	20240119	101900	98483922	956	956	956	956	10
515	20240119	101800	98474362	956	956	956	956	34
516	20240119	101700	98441858	956	956	956	956	0
517	20240119	101600	98441858	956	956	956	956	2707
518	20240119	101500	95853966	956	956	956	956	1
519	20240119	101400	95853010	955	955	955	955	2269
520	20240119	101300	93686115	955	955	955	955	4
521	20240119	101200	93682295	955	954	955	954	445
522	20240119	101100	93257764	955	955	955	955	2
523	20240119	101000	93255854	955	954	955	954	4
524	20240119	100900	93252035	954	954	954	954	0
525	20240119	100800	93252035	954	954	954	954	0
526	20240119	100700	93252035	954	955	955	954	1050
527	20240119	100600	92250334	954	954	954	954	3
528	20240119	100500	92247472	954	954	954	954	500
529	20240119	100400	91770472	954	955	955	954	607
530	20240119	100300	91191391	955	953	955	953	8038
531	20240119	100200	83523133	952	953	953	952	2
532	20240119	100100	83521228	953	953	953	953	1
533	20240119	100000	83520275	952	952	952	952	0
534	20240119	095900	83520275	952	953	953	952	500
535	20240119	095800	83044265	953	953	953	953	1493
536	20240119	095700	81621436	953	953	953	953	0
537	20240119	095600	81621436	953	953	953	953	0
538	20240119	095500	81621436	953	953	953	953	1050
539	20240119	095400	80620786	953	953	953	953	0
540	20240119	095300	80620786	953	953	953	953	1
541	20240119	095200	80619833	953	953	953	953	0
542	20240119	095100	80619833	953	953	953	953	5
543	20240119	095000	80615068	953	953	953	953	0
544	20240119	094900	80615068	953	953	953	953	176
545	20240119	094800	80447340	952	952	952	952	0
546	20240119	094700	80447340	952	952	952	952	2000
547	20240119	094600	78543340	953	953	953	953	364
548	20240119	094500	78196448	952	953	953	952	916
549	20240119	094400	77323530	952	953	953	952	4
550	20240119	094300	77319721	952	952	952	952	500
551	20240119	094200	76843721	952	952	952	952	501
552	20240119	094100	76366769	952	952	952	952	85
553	20240119	094000	76285849	952	951	952	951	403
554	20240119	093900	75902535	952	952	952	952	0
555	20240119	093800	75902535	952	951	952	951	1882
556	20240119	093700	74111133	951	952	952	951	248
557	20240119	093600	73875275	952	952	952	952	3
558	20240119	093500	73872419	952	951	952	951	693
559	20240119	093400	73212995	951	951	951	951	1554
560	20240119	093300	71735141	951	949	951	949	5888
561	20240119	093200	66143246	949	950	950	949	6340
562	20240119	093100	60125574	950	950	950	950	20
563	20240119	093000	60106574	950	950	950	950	0
564	20240119	092900	60106574	950	950	950	950	1000
565	20240119	092800	59156574	951	951	951	951	0
566	20240119	092700	59156574	951	951	951	951	0
567	20240119	092600	59156574	951	951	951	951	1
568	20240119	092500	59155623	952	952	952	952	0
569	20240119	092400	59155623	952	949	952	949	4
570	20240119	092300	59151822	948	949	949	948	65
571	20240119	092200	59090195	949	950	950	949	1927
572	20240119	092100	57261080	952	952	952	952	2259
573	20240119	092000	55110512	952	952	952	952	0
574	20240119	091900	55110512	952	950	952	950	11213
575	20240119	091800	44453736	953	953	953	953	200
576	20240119	091700	44263136	953	951	953	951	2148
577	20240119	091600	42220386	950	950	950	950	867
578	20240119	091500	41396736	950	950	950	950	604
579	20240119	091400	40822936	950	950	950	950	1124
580	20240119	091300	39755136	950	950	950	950	202
581	20240119	091200	39563236	950	951	951	950	400
582	20240119	091100	39183036	951	951	951	951	815
583	20240119	091000	38407971	951	953	953	951	379
584	20240119	090900	38047184	954	952	954	951	2701
585	20240119	090800	35477330	952	947	952	947	1634
586	20240119	090700	33927721	947	947	950	947	204
587	20240119	090600	33734527	947	947	947	947	300
588	20240119	090500	33450427	947	948	948	947	911
589	20240119	090400	32586965	949	949	949	949	510
590	20240119	090300	32102975	949	948	949	948	17
591	20240119	090200	32086849	946	947	947	946	24447
592	20240119	090100	8957234	947	948	948	947	1511
593	20240119	090000	7526316	949	949	950	949	6935