KissMeData/012280/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185700	67005479	970	970	970	970	146
3	20240118	185600	67005479	970	970	970	970	0
4	20240118	185500	67005479	970	970	970	970	0
5	20240118	185400	67005479	970	970	970	970	0
6	20240118	185300	67005479	970	970	970	970	0
7	20240118	185200	67005479	970	970	970	970	0
8	20240118	185100	67005479	970	970	970	970	0
9	20240118	185000	67005479	970	970	970	970	0
10	20240118	184900	67005479	970	970	970	970	0
11	20240118	184800	67005479	970	970	970	970	0
12	20240118	184700	67005479	970	970	970	970	0
13	20240118	184600	67005479	970	970	970	970	0
14	20240118	184500	67005479	970	970	970	970	0
15	20240118	184400	67005479	970	970	970	970	0
16	20240118	184300	67005479	970	970	970	970	0
17	20240118	184200	67005479	970	970	970	970	0
18	20240118	184100	67005479	970	970	970	970	0
19	20240118	184000	67005479	970	970	970	970	0
20	20240118	183900	67005479	970	970	970	970	0
21	20240118	183800	67005479	970	970	970	970	0
22	20240118	183700	67005479	970	970	970	970	0
23	20240118	183600	67005479	970	970	970	970	0
24	20240118	183500	67005479	970	970	970	970	0
25	20240118	183400	67005479	970	970	970	970	0
26	20240118	183300	67005479	970	970	970	970	0
27	20240118	183200	67005479	970	970	970	970	0
28	20240118	183100	67005479	970	970	970	970	0
29	20240118	183000	67005479	970	970	970	970	0
30	20240118	182900	67005479	970	970	970	970	0
31	20240118	182800	67005479	970	970	970	970	0
32	20240118	182700	67005479	970	970	970	970	146
33	20240118	182600	67005479	970	970	970	970	0
34	20240118	182500	67005479	970	970	970	970	0
35	20240118	182400	67005479	970	970	970	970	0
36	20240118	182300	67005479	970	970	970	970	0
37	20240118	182200	67005479	970	970	970	970	0
38	20240118	182100	67005479	970	970	970	970	0
39	20240118	182000	67005479	970	970	970	970	0
40	20240118	181900	67005479	970	970	970	970	0
41	20240118	181800	67005479	970	970	970	970	0
42	20240118	181700	67005479	970	970	970	970	0
43	20240118	181600	67005479	970	970	970	970	0
44	20240118	181500	67005479	970	970	970	970	0
45	20240118	181400	67005479	970	970	970	970	0
46	20240118	181300	67005479	970	970	970	970	0
47	20240118	181200	67005479	970	970	970	970	0
48	20240118	181100	67005479	970	970	970	970	0
49	20240118	181000	67005479	970	970	970	970	0
50	20240118	180900	67005479	970	970	970	970	0
51	20240118	180800	67005479	970	970	970	970	0
52	20240118	180700	67005479	970	970	970	970	0
53	20240118	180600	67005479	970	970	970	970	0
54	20240118	180500	67005479	970	970	970	970	0
55	20240118	180400	67005479	970	970	970	970	0
56	20240118	180300	67005479	970	970	970	970	0
57	20240118	180200	67005479	970	970	970	970	0
58	20240118	180100	67005479	970	970	970	970	0
59	20240118	180000	67005479	970	970	970	970	0
60	20240118	175900	67005479	970	970	970	970	0
61	20240118	175800	67005479	970	970	970	970	0
62	20240118	175700	67005479	970	970	970	970	146
63	20240118	175600	67005479	970	970	970	970	0
64	20240118	175500	67005479	970	970	970	970	0
65	20240118	175400	67005479	970	970	970	970	0
66	20240118	175300	67005479	970	970	970	970	0
67	20240118	175200	67005479	970	970	970	970	0
68	20240118	175100	67005479	970	970	970	970	0
69	20240118	175000	67005479	970	970	970	970	0
70	20240118	174900	67005479	970	970	970	970	0
71	20240118	174800	67005479	970	970	970	970	0
72	20240118	174700	67005479	970	970	970	970	0
73	20240118	174600	67005479	970	970	970	970	0
74	20240118	174500	67005479	970	970	970	970	0
75	20240118	174400	67005479	970	970	970	970	0
76	20240118	174300	67005479	970	970	970	970	0
77	20240118	174200	67005479	970	970	970	970	0
78	20240118	174100	67005479	970	970	970	970	0
79	20240118	174000	67005479	970	970	970	970	0
80	20240118	173900	67005479	970	970	970	970	0
81	20240118	173800	67005479	970	970	970	970	0
82	20240118	173700	67005479	970	970	970	970	0
83	20240118	173600	67005479	970	970	970	970	0
84	20240118	173500	67005479	970	970	970	970	0
85	20240118	173400	67005479	970	970	970	970	0
86	20240118	173300	67005479	970	970	970	970	0
87	20240118	173200	67005479	970	970	970	970	0
88	20240118	173100	67005479	970	970	970	970	0
89	20240118	173000	67005479	970	970	970	970	0
90	20240118	172900	67005479	970	970	970	970	0
91	20240118	172800	67005479	970	970	970	970	0
92	20240118	172700	67005479	970	970	970	970	146
93	20240118	172600	67005479	970	970	970	970	0
94	20240118	172500	67005479	970	970	970	970	0
95	20240118	172400	67005479	970	970	970	970	0
96	20240118	172300	67005479	970	970	970	970	0
97	20240118	172200	67005479	970	970	970	970	0
98	20240118	172100	67005479	970	970	970	970	0
99	20240118	172000	67005479	970	970	970	970	0
100	20240118	171900	67005479	970	970	970	970	0
101	20240118	171800	67005479	970	970	970	970	0
102	20240118	171700	67005479	970	970	970	970	0
103	20240118	171600	67005479	970	970	970	970	0
104	20240118	171500	67005479	970	970	970	970	0
105	20240118	171400	67005479	970	970	970	970	0
106	20240118	171300	67005479	970	970	970	970	0
107	20240118	171200	67005479	970	970	970	970	0
108	20240118	171100	67005479	970	970	970	970	0
109	20240118	171000	67005479	970	970	970	970	0
110	20240118	170900	67005479	970	970	970	970	0
111	20240118	170800	67005479	970	970	970	970	0
112	20240118	170700	67005479	970	970	970	970	0
113	20240118	170600	67005479	970	970	970	970	0
114	20240118	170500	67005479	970	970	970	970	0
115	20240118	170400	67005479	970	970	970	970	0
116	20240118	170300	67005479	970	970	970	970	0
117	20240118	170200	67005479	970	970	970	970	0
118	20240118	170100	67005479	970	970	970	970	0
119	20240118	170000	67005479	970	970	970	970	0
120	20240118	165900	67005479	970	970	970	970	0
121	20240118	165800	67005479	970	970	970	970	0
122	20240118	165700	67005479	970	970	970	970	146
123	20240118	165600	67005479	970	970	970	970	0
124	20240118	165500	67005479	970	970	970	970	0
125	20240118	165400	67005479	970	970	970	970	0
126	20240118	165300	67005479	970	970	970	970	0
127	20240118	165200	67005479	970	970	970	970	0
128	20240118	165100	67005479	970	970	970	970	0
129	20240118	165000	67005479	970	970	970	970	0
130	20240118	164900	67005479	970	970	970	970	0
131	20240118	164800	67005479	970	970	970	970	0
132	20240118	164700	67005479	970	970	970	970	0
133	20240118	164600	67005479	970	970	970	970	0
134	20240118	164500	67005479	970	970	970	970	0
135	20240118	164400	67005479	970	970	970	970	0
136	20240118	164300	67005479	970	970	970	970	0
137	20240118	164200	67005479	970	970	970	970	0
138	20240118	164100	67005479	970	970	970	970	0
139	20240118	164000	67005479	970	970	970	970	0
140	20240118	163900	67005479	970	970	970	970	0
141	20240118	163800	67005479	970	970	970	970	0
142	20240118	163700	67005479	970	970	970	970	0
143	20240118	163600	67005479	970	970	970	970	0
144	20240118	163500	67005479	970	970	970	970	0
145	20240118	163400	67005479	970	970	970	970	0
146	20240118	163300	67005479	970	970	970	970	0
147	20240118	163200	67005479	970	970	970	970	0
148	20240118	163100	67005479	970	970	970	970	0
149	20240118	163000	67005479	970	970	970	970	0
150	20240118	162900	67005479	970	970	970	970	0
151	20240118	162800	67005479	970	970	970	970	0
152	20240118	162700	67005479	970	970	970	970	146
153	20240118	162600	67005479	970	970	970	970	0
154	20240118	162500	67005479	970	970	970	970	0
155	20240118	162400	67005479	970	970	970	970	0
156	20240118	162300	67005479	970	970	970	970	0
157	20240118	162200	67005479	970	970	970	970	0
158	20240118	162100	67005479	970	970	970	970	0
159	20240118	162000	67005479	970	970	970	970	0
160	20240118	161900	67005479	970	970	970	970	0
161	20240118	161800	67005479	970	970	970	970	0
162	20240118	161700	67005479	970	970	970	970	0
163	20240118	161600	67005479	970	970	970	970	0
164	20240118	161500	67005479	970	970	970	970	0
165	20240118	161400	67005479	970	970	970	970	0
166	20240118	161300	67005479	970	970	970	970	0
167	20240118	161200	67005479	970	970	970	970	0
168	20240118	161100	67005479	970	970	970	970	0
169	20240118	161000	67005479	970	970	970	970	0
170	20240118	160900	67005479	970	970	970	970	0
171	20240118	160800	67005479	970	970	970	970	0
172	20240118	160700	67005479	970	970	970	970	0
173	20240118	160600	67005479	970	970	970	970	0
174	20240118	160500	67005479	970	970	970	970	0
175	20240118	160400	67005479	970	970	970	970	0
176	20240118	160300	67005479	970	970	970	970	0
177	20240118	160200	67005479	970	970	970	970	0
178	20240118	160100	67005479	970	970	970	970	0
179	20240118	160000	67005479	970	970	970	970	0
180	20240118	155900	67005479	970	970	970	970	0
181	20240118	155800	67005479	970	970	970	970	0
182	20240118	155700	67005479	970	970	970	970	146
183	20240118	155600	67005479	970	970	970	970	0
184	20240118	155500	67005479	970	970	970	970	0
185	20240118	155400	67005479	970	970	970	970	0
186	20240118	155300	67005479	970	970	970	970	0
187	20240118	155200	67005479	970	970	970	970	0
188	20240118	155100	67005479	970	970	970	970	0
189	20240118	155000	67005479	970	970	970	970	0
190	20240118	154900	67005479	970	970	970	970	0
191	20240118	154800	67005479	970	970	970	970	0
192	20240118	154700	67005479	970	970	970	970	0
193	20240118	154600	67005479	970	970	970	970	0
194	20240118	154500	67005479	970	970	970	970	0
195	20240118	154400	67005479	970	970	970	970	0
196	20240118	154300	67005479	970	970	970	970	0
197	20240118	154200	67005479	970	970	970	970	0
198	20240118	154100	67005479	970	970	970	970	0
199	20240118	154000	67005479	970	970	970	970	0
200	20240118	153900	67005479	970	970	970	970	0
201	20240118	153800	67005479	970	970	970	970	0
202	20240118	153700	67005479	970	970	970	970	0
203	20240118	153600	67005479	970	970	970	970	0
204	20240118	153500	67005479	970	970	970	970	0
205	20240118	153400	67005479	970	970	970	970	0
206	20240118	153300	67005479	970	970	970	970	0
207	20240118	153200	67005479	970	970	970	970	0
208	20240118	153100	67005479	970	970	970	970	0
209	20240118	153000	67005479	970	970	970	970	146
210	20240118	152900	66863859	970	970	970	970	0
211	20240118	152800	66863859	970	970	970	970	0
212	20240118	152700	66863859	970	970	970	970	0
213	20240118	152600	66863859	970	970	970	970	0
214	20240118	152500	66863859	970	970	970	970	0
215	20240118	152400	66863859	970	970	970	970	0
216	20240118	152300	66863859	970	970	970	970	0
217	20240118	152200	66863859	970	970	970	970	0
218	20240118	152100	66863859	970	970	970	970	0
219	20240118	152000	66863859	970	970	970	970	0
220	20240118	151900	66863859	970	970	970	970	0
221	20240118	151800	66863859	970	970	970	970	0
222	20240118	151700	66863859	970	970	970	970	0
223	20240118	151600	66863859	970	970	970	970	310
224	20240118	151500	66563159	970	970	970	970	0
225	20240118	151400	66563159	970	970	970	970	0
226	20240118	151300	66563159	970	970	970	970	0
227	20240118	151200	66563159	970	970	970	970	0
228	20240118	151100	66563159	970	970	970	970	0
229	20240118	151000	66563159	970	970	970	970	0
230	20240118	150900	66563159	970	970	970	970	0
231	20240118	150800	66563159	970	970	970	970	0
232	20240118	150700	66563159	970	970	970	970	0
233	20240118	150600	66563159	970	970	970	970	0
234	20240118	150500	66563159	970	970	970	970	0
235	20240118	150400	66563159	970	970	970	970	5
236	20240118	150300	66558309	966	970	970	966	356
237	20240118	150200	66213855	970	969	970	969	2402
238	20240118	150100	63884979	969	969	969	969	0
239	20240118	150000	63884979	969	969	969	969	0
240	20240118	145900	63884979	969	969	969	969	0
241	20240118	145800	63884979	969	969	969	969	0
242	20240118	145700	63884979	969	969	969	969	266
243	20240118	145600	63627225	969	969	969	969	0
244	20240118	145500	63627225	969	969	969	969	0
245	20240118	145400	63627225	969	969	969	969	0
246	20240118	145300	63627225	969	969	969	969	0
247	20240118	145200	63627225	969	969	969	969	2
248	20240118	145100	63625287	968	968	968	967	466
249	20240118	145000	63174219	966	967	967	966	100
250	20240118	144900	63077531	968	968	968	968	0
251	20240118	144800	63077531	968	968	968	968	0
252	20240118	144700	63077531	968	967	968	967	240
253	20240118	144600	62845446	968	968	968	968	0
254	20240118	144500	62845446	968	968	968	968	0
255	20240118	144400	62845446	968	968	968	968	0
256	20240118	144300	62845446	968	968	968	968	0
257	20240118	144200	62845446	968	968	968	968	4
258	20240118	144100	62841574	966	966	966	966	3
259	20240118	144000	62838676	966	966	966	966	0
260	20240118	143900	62838676	966	966	966	966	0
261	20240118	143800	62838676	966	966	966	966	65
262	20240118	143700	62775886	968	968	968	968	0
263	20240118	143600	62775886	968	968	968	968	0
264	20240118	143500	62775886	968	968	968	968	0
265	20240118	143400	62775886	968	968	968	968	0
266	20240118	143300	62775886	968	967	968	967	3
267	20240118	143200	62772983	968	968	968	968	0
268	20240118	143100	62772983	968	968	968	968	0
269	20240118	143000	62772983	968	968	968	968	0
270	20240118	142900	62772983	968	968	968	968	1
271	20240118	142800	62772015	968	968	968	968	0
272	20240118	142700	62772015	968	968	968	968	0
273	20240118	142600	62772015	968	968	968	968	0
274	20240118	142500	62772015	968	968	968	968	0
275	20240118	142400	62772015	968	968	968	968	7
276	20240118	142300	62765239	967	967	967	967	0
277	20240118	142200	62765239	967	967	967	967	0
278	20240118	142100	62765239	967	967	967	967	0
279	20240118	142000	62765239	967	967	967	967	0
280	20240118	141900	62765239	967	967	967	967	0
281	20240118	141800	62765239	967	967	967	966	773
282	20240118	141700	62018397	968	968	968	968	13
283	20240118	141600	62005813	968	968	968	968	134
284	20240118	141500	61876101	968	968	968	968	0
285	20240118	141400	61876101	968	968	968	968	0
286	20240118	141300	61876101	968	968	968	968	0
287	20240118	141200	61876101	968	968	968	968	0
288	20240118	141100	61876101	968	968	968	968	0
289	20240118	141000	61876101	968	968	968	968	0
290	20240118	140900	61876101	968	968	968	968	8
291	20240118	140800	61868357	968	968	968	968	16
292	20240118	140700	61852869	965	966	966	965	65
293	20240118	140600	61790134	968	968	968	968	5
294	20240118	140500	61785294	965	965	965	965	0
295	20240118	140400	61785294	965	967	968	965	5226
296	20240118	140300	56742138	968	968	968	968	0
297	20240118	140200	56742138	968	968	968	968	0
298	20240118	140100	56742138	968	968	968	968	0
299	20240118	140000	56742138	968	968	968	968	6
300	20240118	135900	56736330	965	965	965	965	1138
301	20240118	135800	55638160	967	967	967	967	0
302	20240118	135700	55638160	967	967	967	967	6
303	20240118	135600	55632358	968	968	968	968	7
304	20240118	135500	55625582	968	968	968	968	0
305	20240118	135400	55625582	968	965	968	965	1928
306	20240118	135300	53764046	967	967	967	967	0
307	20240118	135200	53764046	967	967	967	967	6
308	20240118	135100	53758244	967	967	967	967	0
309	20240118	135000	53758244	967	967	967	967	59
310	20240118	134900	53701191	965	965	965	965	0
311	20240118	134800	53701191	965	965	965	965	0
312	20240118	134700	53701191	965	965	965	965	4315
313	20240118	134600	49537216	965	966	966	965	1500
314	20240118	134500	48089443	967	966	967	966	26
315	20240118	134400	48064322	967	967	967	967	0
316	20240118	134300	48064322	967	967	967	967	0
317	20240118	134200	48064322	967	967	967	967	0
318	20240118	134100	48064322	967	967	967	967	0
319	20240118	134000	48064322	967	967	967	967	0
320	20240118	133900	48064322	967	967	967	967	0
321	20240118	133800	48064322	967	967	967	967	0
322	20240118	133700	48064322	967	967	967	967	6
323	20240118	133600	48058520	966	967	967	966	111
324	20240118	133500	47951248	967	967	967	967	0
325	20240118	133400	47951248	967	967	967	967	0
326	20240118	133300	47951248	967	967	967	967	0
327	20240118	133200	47951248	967	967	967	967	0
328	20240118	133100	47951248	967	967	967	967	0
329	20240118	133000	47951248	967	967	967	967	0
330	20240118	132900	47951248	967	967	967	967	19
331	20240118	132800	47932875	969	969	969	969	0
332	20240118	132700	47932875	969	969	969	969	0
333	20240118	132600	47932875	969	969	969	969	0
334	20240118	132500	47932875	969	969	969	969	0
335	20240118	132400	47932875	969	969	969	969	0
336	20240118	132300	47932875	969	969	969	969	0
337	20240118	132200	47932875	969	969	969	969	1
338	20240118	132100	47931906	969	969	969	969	0
339	20240118	132000	47931906	969	970	970	969	8
340	20240118	131900	47924147	969	970	970	969	400
341	20240118	131800	47536546	970	970	970	970	6
342	20240118	131700	47530726	970	970	970	970	1144
343	20240118	131600	46421046	969	969	969	969	4600
344	20240118	131500	41963646	969	969	969	969	0
345	20240118	131400	41963646	969	969	969	969	4
346	20240118	131300	41959770	969	969	969	969	0
347	20240118	131200	41959770	969	966	969	966	146
348	20240118	131100	41818731	969	969	969	969	0
349	20240118	131000	41818731	969	968	969	968	3
350	20240118	130900	41815825	968	968	968	968	0
351	20240118	130800	41815825	968	968	968	968	0
352	20240118	130700	41815825	968	968	968	968	1
353	20240118	130600	41814857	965	965	965	965	0
354	20240118	130500	41814857	965	965	965	965	65
355	20240118	130400	41752132	968	968	968	968	0
356	20240118	130300	41752132	968	968	968	968	0
357	20240118	130200	41752132	968	968	968	968	0
358	20240118	130100	41752132	968	968	968	968	0
359	20240118	130000	41752132	968	968	968	968	0
360	20240118	125900	41752132	968	968	968	968	0
361	20240118	125800	41752132	968	968	968	968	0
362	20240118	125700	41752132	968	968	968	968	100
363	20240118	125600	41655332	968	968	968	968	0
364	20240118	125500	41655332	968	968	968	968	98
365	20240118	125400	41560468	968	968	968	968	0
366	20240118	125300	41560468	968	968	968	968	0
367	20240118	125200	41560468	968	968	968	968	39
368	20240118	125100	41522716	965	965	965	965	0
369	20240118	125000	41522716	965	965	965	965	0
370	20240118	124900	41522716	965	965	965	965	0
371	20240118	124800	41522716	965	965	965	965	0
372	20240118	124700	41522716	965	965	965	965	0
373	20240118	124600	41522716	965	965	965	965	0
374	20240118	124500	41522716	965	965	965	965	0
375	20240118	124400	41522716	965	965	965	965	0
376	20240118	124300	41522716	965	965	965	965	150
377	20240118	124200	41377966	964	964	964	964	0
378	20240118	124100	41377966	964	964	964	964	0
379	20240118	124000	41377966	964	964	964	964	0
380	20240118	123900	41377966	964	964	964	964	0
381	20240118	123800	41377966	964	964	964	964	0
382	20240118	123700	41377966	964	964	964	964	0
383	20240118	123600	41377966	964	964	964	964	0
384	20240118	123500	41377966	964	964	964	964	0
385	20240118	123400	41377966	964	964	964	964	65
386	20240118	123300	41315306	969	969	969	969	1301
387	20240118	123200	40054637	968	968	968	968	388
388	20240118	123100	39679053	962	962	962	962	0
389	20240118	123000	39679053	962	962	962	962	0
390	20240118	122900	39679053	962	962	962	962	0
391	20240118	122800	39679053	962	962	962	962	0
392	20240118	122700	39679053	962	962	962	962	0
393	20240118	122600	39679053	962	962	962	962	0
394	20240118	122500	39679053	962	962	962	962	0
395	20240118	122400	39679053	962	962	962	962	110
396	20240118	122300	39573233	962	962	962	962	0
397	20240118	122200	39573233	962	962	962	962	0
398	20240118	122100	39573233	962	962	962	962	20
399	20240118	122000	39553993	968	968	968	968	0
400	20240118	121900	39553993	968	968	968	968	0
401	20240118	121800	39553993	968	968	968	968	2000
402	20240118	121700	37617993	960	965	965	960	2217
403	20240118	121600	35488736	968	968	968	968	0
404	20240118	121500	35488736	968	968	968	968	0
405	20240118	121400	35488736	968	968	968	968	0
406	20240118	121300	35488736	968	968	968	968	0
407	20240118	121200	35488736	968	968	968	968	0
408	20240118	121100	35488736	968	968	968	968	0
409	20240118	121000	35488736	968	968	968	968	0
410	20240118	120900	35488736	968	968	968	968	0
411	20240118	120800	35488736	968	968	968	968	0
412	20240118	120700	35488736	968	968	968	968	2
413	20240118	120600	35486800	968	968	968	968	0
414	20240118	120500	35486800	968	968	968	968	4
415	20240118	120400	35482928	968	968	968	968	2194
416	20240118	120300	33359136	967	967	967	967	65
417	20240118	120200	33296281	967	967	967	967	0
418	20240118	120100	33296281	967	967	967	967	197
419	20240118	120000	33105782	967	967	967	967	0
420	20240118	115900	33105782	967	967	967	967	0
421	20240118	115800	33105782	967	967	967	967	0
422	20240118	115700	33105782	967	967	967	967	3
423	20240118	115600	33102881	967	967	967	967	7
424	20240118	115500	33096112	967	967	967	967	0
425	20240118	115400	33096112	967	967	967	967	0
426	20240118	115300	33096112	967	967	967	967	0
427	20240118	115200	33096112	967	967	967	967	1
428	20240118	115100	33095145	967	967	967	967	2
429	20240118	115000	33093211	967	967	967	967	0
430	20240118	114900	33093211	967	967	967	967	42
431	20240118	114800	33052597	967	967	967	967	0
432	20240118	114700	33052597	967	967	967	967	6
433	20240118	114600	33046795	967	967	967	967	7
434	20240118	114500	33040026	964	964	964	964	0
435	20240118	114400	33040026	964	964	964	964	0
436	20240118	114300	33040026	964	964	964	964	0
437	20240118	114200	33040026	964	964	964	964	0
438	20240118	114100	33040026	964	964	964	964	0
439	20240118	114000	33040026	964	964	964	964	0
440	20240118	113900	33040026	964	964	964	964	0
441	20240118	113800	33040026	964	964	964	964	10
442	20240118	113700	33030386	967	967	967	967	0
443	20240118	113600	33030386	967	967	967	967	0
444	20240118	113500	33030386	967	967	967	967	16
445	20240118	113400	33014914	962	964	964	962	1507
446	20240118	113300	31563983	964	964	964	964	0
447	20240118	113200	31563983	964	965	965	964	66
448	20240118	113100	31500337	967	967	967	967	0
449	20240118	113000	31500337	967	967	967	967	6
450	20240118	112900	31494535	967	967	967	967	15
451	20240118	112800	31480030	968	968	968	968	0
452	20240118	112700	31480030	968	968	968	968	0
453	20240118	112600	31480030	968	968	968	968	0
454	20240118	112500	31480030	968	968	968	968	0
455	20240118	112400	31480030	968	968	968	968	0
456	20240118	112300	31480030	968	968	968	968	61
457	20240118	112200	31420982	968	968	968	968	0
458	20240118	112100	31420982	968	968	968	968	6
459	20240118	112000	31415174	968	968	968	968	0
460	20240118	111900	31415174	968	968	968	968	0
461	20240118	111800	31415174	968	968	968	968	5
462	20240118	111700	31410334	968	968	968	968	10
463	20240118	111600	31400654	968	968	968	968	5
464	20240118	111500	31395814	968	968	968	968	4
465	20240118	111400	31391942	965	968	968	965	55
466	20240118	111300	31338847	968	968	968	964	200
467	20240118	111200	31145991	964	964	964	964	0
468	20240118	111100	31145991	964	964	964	964	0
469	20240118	111000	31145991	964	964	964	964	411
470	20240118	110900	30749787	964	964	964	964	0
471	20240118	110800	30749787	964	964	964	964	0
472	20240118	110700	30749787	964	964	964	964	0
473	20240118	110600	30749787	964	964	964	964	1013
474	20240118	110500	29773255	969	969	969	969	0
475	20240118	110400	29773255	969	969	969	969	0
476	20240118	110300	29773255	969	969	969	969	0
477	20240118	110200	29773255	969	969	969	969	2
478	20240118	110100	29771317	964	966	966	964	66
479	20240118	110000	29707644	970	970	970	970	0
480	20240118	105900	29707644	970	970	970	970	0
481	20240118	105800	29707644	970	970	970	970	0
482	20240118	105700	29707644	970	970	970	970	0
483	20240118	105600	29707644	970	970	970	970	4
484	20240118	105500	29703764	965	965	965	965	350
485	20240118	105400	29366014	970	970	970	970	0
486	20240118	105300	29366014	970	970	970	970	0
487	20240118	105200	29366014	970	970	970	970	4
488	20240118	105100	29362134	965	965	965	965	600
489	20240118	105000	28783134	965	965	965	965	5
490	20240118	104900	28778309	964	966	966	964	3
491	20240118	104800	28775415	970	970	970	970	0
492	20240118	104700	28775415	970	970	970	970	0
493	20240118	104600	28775415	970	970	970	970	2
494	20240118	104500	28773475	965	969	969	965	11
495	20240118	104400	28762836	969	969	969	969	18
496	20240118	104300	28745394	969	969	969	969	2000
497	20240118	104200	26807394	964	964	964	964	0
498	20240118	104100	26807394	964	964	964	964	0
499	20240118	104000	26807394	964	964	964	964	0
500	20240118	103900	26807394	964	964	964	964	81
501	20240118	103800	26729310	964	966	966	964	148
502	20240118	103700	26586598	969	969	969	969	5
503	20240118	103600	26581753	970	970	970	970	0
504	20240118	103500	26581753	970	970	970	970	0
505	20240118	103400	26581753	970	970	970	970	1
506	20240118	103300	26580783	970	970	970	970	1
507	20240118	103200	26579813	964	964	964	964	0
508	20240118	103100	26579813	964	964	964	964	0
509	20240118	103000	26579813	964	963	969	963	72
510	20240118	102900	26510397	962	962	962	962	0
511	20240118	102800	26510397	962	970	970	962	6008
512	20240118	102700	20714603	970	970	970	970	11
513	20240118	102600	20703933	970	970	970	970	25
514	20240118	102500	20679683	971	971	971	971	0
515	20240118	102400	20679683	971	971	971	971	0
516	20240118	102300	20679683	971	971	971	971	0
517	20240118	102200	20679683	971	971	971	971	100
518	20240118	102100	20582583	972	972	972	972	0
519	20240118	102000	20582583	972	972	972	972	0
520	20240118	101900	20582583	972	972	972	972	10
521	20240118	101800	20572863	972	971	972	971	494
522	20240118	101700	20093185	971	971	971	971	384
523	20240118	101600	19720321	971	971	971	971	0
524	20240118	101500	19720321	971	971	971	971	150
525	20240118	101400	19574671	971	971	971	971	0
526	20240118	101300	19574671	971	971	971	971	0
527	20240118	101200	19574671	971	971	971	971	1
528	20240118	101100	19573700	968	968	968	968	0
529	20240118	101000	19573700	968	968	968	968	0
530	20240118	100900	19573700	968	968	968	968	92
531	20240118	100800	19484644	971	971	971	971	0
532	20240118	100700	19484644	971	971	971	971	55
533	20240118	100600	19431239	971	971	971	971	0
534	20240118	100500	19431239	971	971	971	971	0
535	20240118	100400	19431239	971	971	971	971	0
536	20240118	100300	19431239	971	971	971	971	1
537	20240118	100200	19430268	968	968	968	968	0
538	20240118	100100	19430268	968	968	968	968	0
539	20240118	100000	19430268	968	968	968	968	0
540	20240118	095900	19430268	968	970	970	968	76
541	20240118	095800	19356680	972	972	972	972	0
542	20240118	095700	19356680	972	972	972	972	0
543	20240118	095600	19356680	972	970	972	970	94
544	20240118	095500	19265492	970	970	970	970	0
545	20240118	095400	19265492	970	970	970	970	8
546	20240118	095300	19257732	970	970	970	970	0
547	20240118	095200	19257732	970	970	970	970	0
548	20240118	095100	19257732	970	970	970	970	0
549	20240118	095000	19257732	970	970	970	970	0
550	20240118	094900	19257732	970	970	970	970	0
551	20240118	094800	19257732	970	970	970	970	10
552	20240118	094700	19248032	970	970	970	970	0
553	20240118	094600	19248032	970	970	970	970	0
554	20240118	094500	19248032	970	970	970	970	0
555	20240118	094400	19248032	970	967	970	967	6
556	20240118	094300	19242215	970	970	970	970	0
557	20240118	094200	19242215	970	970	970	970	5
558	20240118	094100	19237365	970	970	970	970	0
559	20240118	094000	19237365	970	970	970	970	5
560	20240118	093900	19232515	970	970	970	970	5
561	20240118	093800	19227665	960	970	970	960	3288
562	20240118	093700	16058837	970	966	970	966	3197
563	20240118	093600	12965397	966	966	966	966	0
564	20240118	093500	12965397	966	966	966	966	92
565	20240118	093400	12876525	966	966	966	961	2104
566	20240118	093300	10853430	966	966	966	966	51
567	20240118	093200	10804164	966	966	966	966	0
568	20240118	093100	10804164	966	966	966	966	97
569	20240118	093000	10710462	966	966	966	966	100
570	20240118	092900	10613862	966	966	966	966	0
571	20240118	092800	10613862	966	966	966	966	48
572	20240118	092700	10567494	966	966	966	966	50
573	20240118	092600	10519194	966	966	966	966	1
574	20240118	092500	10518228	966	966	966	966	0
575	20240118	092400	10518228	966	966	966	966	2
576	20240118	092300	10516296	961	961	961	961	0
577	20240118	092200	10516296	961	961	961	961	226
578	20240118	092100	10299110	966	962	966	962	2682
579	20240118	092000	7719018	962	960	962	960	547
580	20240118	091900	7193021	960	958	960	958	857
581	20240118	091800	6371999	960	960	960	960	6
582	20240118	091700	6366239	960	960	960	960	70
583	20240118	091600	6299039	960	960	960	960	153
584	20240118	091500	6152159	960	957	960	957	3378
585	20240118	091400	2918300	957	957	957	957	4
586	20240118	091300	2914472	957	957	957	957	55
587	20240118	091200	2861837	957	957	957	957	2
588	20240118	091100	2859923	953	956	956	953	520
589	20240118	091000	2363618	957	957	957	957	189
590	20240118	090900	2182745	957	957	957	957	70
591	20240118	090800	2115755	957	957	957	957	1408
592	20240118	090700	768299	957	959	959	957	140
593	20240118	090600	634166	959	960	960	959	56
594	20240118	090500	580442	960	960	960	960	0
595	20240118	090400	580442	960	960	960	960	57
596	20240118	090300	525722	961	961	961	961	110
597	20240118	090200	420012	966	966	966	966	2
598	20240118	090100	418080	962	962	962	962	0
599	20240118	090000	418080	962	964	967	962	434