KissMeData/079190/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195400	38126619	912	912	912	912	836
3	20240111	195300	38126619	912	912	912	912	0
4	20240111	195200	38126619	912	912	912	912	0
5	20240111	195100	38126619	912	912	912	912	0
6	20240111	195000	38126619	912	912	912	912	0
7	20240111	194900	38126619	912	912	912	912	0
8	20240111	194800	38126619	912	912	912	912	0
9	20240111	194700	38126619	912	912	912	912	0
10	20240111	194600	38126619	912	912	912	912	0
11	20240111	194500	38126619	912	912	912	912	0
12	20240111	194400	38126619	912	912	912	912	0
13	20240111	194300	38126619	912	912	912	912	0
14	20240111	194200	38126619	912	912	912	912	0
15	20240111	194100	38126619	912	912	912	912	0
16	20240111	194000	38126619	912	912	912	912	0
17	20240111	193900	38126619	912	912	912	912	0
18	20240111	193800	38126619	912	912	912	912	0
19	20240111	193700	38126619	912	912	912	912	0
20	20240111	193600	38126619	912	912	912	912	0
21	20240111	193500	38126619	912	912	912	912	0
22	20240111	193400	38126619	912	912	912	912	0
23	20240111	193300	38126619	912	912	912	912	0
24	20240111	193200	38126619	912	912	912	912	0
25	20240111	193100	38126619	912	912	912	912	0
26	20240111	193000	38126619	912	912	912	912	0
27	20240111	192900	38126619	912	912	912	912	0
28	20240111	192800	38126619	912	912	912	912	0
29	20240111	192700	38126619	912	912	912	912	0
30	20240111	192600	38126619	912	912	912	912	0
31	20240111	192500	38126619	912	912	912	912	0
32	20240111	192400	38126619	912	912	912	912	836
33	20240111	192300	38126619	912	912	912	912	0
34	20240111	192200	38126619	912	912	912	912	0
35	20240111	192100	38126619	912	912	912	912	0
36	20240111	192000	38126619	912	912	912	912	0
37	20240111	191900	38126619	912	912	912	912	0
38	20240111	191800	38126619	912	912	912	912	0
39	20240111	191700	38126619	912	912	912	912	0
40	20240111	191600	38126619	912	912	912	912	0
41	20240111	191500	38126619	912	912	912	912	0
42	20240111	191400	38126619	912	912	912	912	0
43	20240111	191300	38126619	912	912	912	912	0
44	20240111	191200	38126619	912	912	912	912	0
45	20240111	191100	38126619	912	912	912	912	0
46	20240111	191000	38126619	912	912	912	912	0
47	20240111	190900	38126619	912	912	912	912	0
48	20240111	190800	38126619	912	912	912	912	0
49	20240111	190700	38126619	912	912	912	912	0
50	20240111	190600	38126619	912	912	912	912	0
51	20240111	190500	38126619	912	912	912	912	0
52	20240111	190400	38126619	912	912	912	912	0
53	20240111	190300	38126619	912	912	912	912	0
54	20240111	190200	38126619	912	912	912	912	0
55	20240111	190100	38126619	912	912	912	912	0
56	20240111	190000	38126619	912	912	912	912	0
57	20240111	185900	38126619	912	912	912	912	0
58	20240111	185800	38126619	912	912	912	912	0
59	20240111	185700	38126619	912	912	912	912	0
60	20240111	185600	38126619	912	912	912	912	0
61	20240111	185500	38126619	912	912	912	912	0
62	20240111	185400	38126619	912	912	912	912	836
63	20240111	185300	38126619	912	912	912	912	0
64	20240111	185200	38126619	912	912	912	912	0
65	20240111	185100	38126619	912	912	912	912	0
66	20240111	185000	38126619	912	912	912	912	0
67	20240111	184900	38126619	912	912	912	912	0
68	20240111	184800	38126619	912	912	912	912	0
69	20240111	184700	38126619	912	912	912	912	0
70	20240111	184600	38126619	912	912	912	912	0
71	20240111	184500	38126619	912	912	912	912	0
72	20240111	184400	38126619	912	912	912	912	0
73	20240111	184300	38126619	912	912	912	912	0
74	20240111	184200	38126619	912	912	912	912	0
75	20240111	184100	38126619	912	912	912	912	0
76	20240111	184000	38126619	912	912	912	912	0
77	20240111	183900	38126619	912	912	912	912	0
78	20240111	183800	38126619	912	912	912	912	0
79	20240111	183700	38126619	912	912	912	912	0
80	20240111	183600	38126619	912	912	912	912	0
81	20240111	183500	38126619	912	912	912	912	0
82	20240111	183400	38126619	912	912	912	912	0
83	20240111	183300	38126619	912	912	912	912	0
84	20240111	183200	38126619	912	912	912	912	0
85	20240111	183100	38126619	912	912	912	912	0
86	20240111	183000	38126619	912	912	912	912	0
87	20240111	182900	38126619	912	912	912	912	0
88	20240111	182800	38126619	912	912	912	912	0
89	20240111	182700	38126619	912	912	912	912	0
90	20240111	182600	38126619	912	912	912	912	0
91	20240111	182500	38126619	912	912	912	912	0
92	20240111	182400	38126619	912	912	912	912	836
93	20240111	182300	38126619	912	912	912	912	0
94	20240111	182200	38126619	912	912	912	912	0
95	20240111	182100	38126619	912	912	912	912	0
96	20240111	182000	38126619	912	912	912	912	0
97	20240111	181900	38126619	912	912	912	912	0
98	20240111	181800	38126619	912	912	912	912	0
99	20240111	181700	38126619	912	912	912	912	0
100	20240111	181600	38126619	912	912	912	912	0
101	20240111	181500	38126619	912	912	912	912	0
102	20240111	181400	38126619	912	912	912	912	0
103	20240111	181300	38126619	912	912	912	912	0
104	20240111	181200	38126619	912	912	912	912	0
105	20240111	181100	38126619	912	912	912	912	0
106	20240111	181000	38126619	912	912	912	912	0
107	20240111	180900	38126619	912	912	912	912	0
108	20240111	180800	38126619	912	912	912	912	0
109	20240111	180700	38126619	912	912	912	912	0
110	20240111	180600	38126619	912	912	912	912	0
111	20240111	180500	38126619	912	912	912	912	0
112	20240111	180400	38126619	912	912	912	912	0
113	20240111	180300	38126619	912	912	912	912	0
114	20240111	180200	38126619	912	912	912	912	0
115	20240111	180100	38126619	912	912	912	912	0
116	20240111	180000	38126619	912	912	912	912	0
117	20240111	175900	38126619	912	912	912	912	0
118	20240111	175800	38126619	912	912	912	912	0
119	20240111	175700	38126619	912	912	912	912	0
120	20240111	175600	38126619	912	912	912	912	0
121	20240111	175500	38126619	912	912	912	912	0
122	20240111	175400	38126619	912	912	912	912	836
123	20240111	175300	38126619	912	912	912	912	0
124	20240111	175200	38126619	912	912	912	912	0
125	20240111	175100	38126619	912	912	912	912	0
126	20240111	175000	38126619	912	912	912	912	0
127	20240111	174900	38126619	912	912	912	912	0
128	20240111	174800	38126619	912	912	912	912	0
129	20240111	174700	38126619	912	912	912	912	0
130	20240111	174600	38126619	912	912	912	912	0
131	20240111	174500	38126619	912	912	912	912	0
132	20240111	174400	38126619	912	912	912	912	0
133	20240111	174300	38126619	912	912	912	912	0
134	20240111	174200	38126619	912	912	912	912	0
135	20240111	174100	38126619	912	912	912	912	0
136	20240111	174000	38126619	912	912	912	912	0
137	20240111	173900	38126619	912	912	912	912	0
138	20240111	173800	38126619	912	912	912	912	0
139	20240111	173700	38126619	912	912	912	912	0
140	20240111	173600	38126619	912	912	912	912	0
141	20240111	173500	38126619	912	912	912	912	0
142	20240111	173400	38126619	912	912	912	912	0
143	20240111	173300	38126619	912	912	912	912	0
144	20240111	173200	38126619	912	912	912	912	0
145	20240111	173100	38126619	912	912	912	912	0
146	20240111	173000	38126619	912	912	912	912	0
147	20240111	172900	38126619	912	912	912	912	0
148	20240111	172800	38126619	912	912	912	912	0
149	20240111	172700	38126619	912	912	912	912	0
150	20240111	172600	38126619	912	912	912	912	0
151	20240111	172500	38126619	912	912	912	912	0
152	20240111	172400	38126619	912	912	912	912	836
153	20240111	172300	38126619	912	912	912	912	0
154	20240111	172200	38126619	912	912	912	912	0
155	20240111	172100	38126619	912	912	912	912	0
156	20240111	172000	38126619	912	912	912	912	0
157	20240111	171900	38126619	912	912	912	912	0
158	20240111	171800	38126619	912	912	912	912	0
159	20240111	171700	38126619	912	912	912	912	0
160	20240111	171600	38126619	912	912	912	912	0
161	20240111	171500	38126619	912	912	912	912	0
162	20240111	171400	38126619	912	912	912	912	0
163	20240111	171300	38126619	912	912	912	912	0
164	20240111	171200	38126619	912	912	912	912	0
165	20240111	171100	38126619	912	912	912	912	0
166	20240111	171000	38126619	912	912	912	912	0
167	20240111	170900	38126619	912	912	912	912	0
168	20240111	170800	38126619	912	912	912	912	0
169	20240111	170700	38126619	912	912	912	912	0
170	20240111	170600	38126619	912	912	912	912	0
171	20240111	170500	38126619	912	912	912	912	0
172	20240111	170400	38126619	912	912	912	912	0
173	20240111	170300	38126619	912	912	912	912	0
174	20240111	170200	38126619	912	912	912	912	0
175	20240111	170100	38126619	912	912	912	912	0
176	20240111	170000	38126619	912	912	912	912	0
177	20240111	165900	38126619	912	912	912	912	0
178	20240111	165800	38126619	912	912	912	912	0
179	20240111	165700	38126619	912	912	912	912	0
180	20240111	165600	38126619	912	912	912	912	0
181	20240111	165500	38126619	912	912	912	912	0
182	20240111	165400	38126619	912	912	912	912	836
183	20240111	165300	38126619	912	912	912	912	0
184	20240111	165200	38126619	912	912	912	912	0
185	20240111	165100	38126619	912	912	912	912	0
186	20240111	165000	38126619	912	912	912	912	0
187	20240111	164900	38126619	912	912	912	912	0
188	20240111	164800	38126619	912	912	912	912	0
189	20240111	164700	38126619	912	912	912	912	0
190	20240111	164600	38126619	912	912	912	912	0
191	20240111	164500	38126619	912	912	912	912	0
192	20240111	164400	38126619	912	912	912	912	0
193	20240111	164300	38126619	912	912	912	912	0
194	20240111	164200	38126619	912	912	912	912	0
195	20240111	164100	38126619	912	912	912	912	0
196	20240111	164000	38126619	912	912	912	912	0
197	20240111	163900	38126619	912	912	912	912	0
198	20240111	163800	38126619	912	912	912	912	0
199	20240111	163700	38126619	912	912	912	912	0
200	20240111	163600	38126619	912	912	912	912	0
201	20240111	163500	38126619	912	912	912	912	0
202	20240111	163400	38126619	912	912	912	912	0
203	20240111	163300	38126619	912	912	912	912	0
204	20240111	163200	38126619	912	912	912	912	0
205	20240111	163100	38126619	912	912	912	912	0
206	20240111	163000	38126619	912	912	912	912	0
207	20240111	162900	38126619	912	912	912	912	0
208	20240111	162800	38126619	912	912	912	912	0
209	20240111	162700	38126619	912	912	912	912	0
210	20240111	162600	38126619	912	912	912	912	0
211	20240111	162500	38126619	912	912	912	912	0
212	20240111	162400	38126619	912	912	912	912	836
213	20240111	162300	38126619	912	912	912	912	0
214	20240111	162200	38126619	912	912	912	912	0
215	20240111	162100	38126619	912	912	912	912	0
216	20240111	162000	38126619	912	912	912	912	0
217	20240111	161900	38126619	912	912	912	912	0
218	20240111	161800	38126619	912	912	912	912	0
219	20240111	161700	38126619	912	912	912	912	0
220	20240111	161600	38126619	912	912	912	912	0
221	20240111	161500	38126619	912	912	912	912	0
222	20240111	161400	38126619	912	912	912	912	0
223	20240111	161300	38126619	912	912	912	912	0
224	20240111	161200	38126619	912	912	912	912	0
225	20240111	161100	38126619	912	912	912	912	0
226	20240111	161000	38126619	912	912	912	912	0
227	20240111	160900	38126619	912	912	912	912	0
228	20240111	160800	38126619	912	912	912	912	0
229	20240111	160700	38126619	912	912	912	912	0
230	20240111	160600	38126619	912	912	912	912	0
231	20240111	160500	38126619	912	912	912	912	0
232	20240111	160400	38126619	912	912	912	912	0
233	20240111	160300	38126619	912	912	912	912	0
234	20240111	160200	38126619	912	912	912	912	0
235	20240111	160100	38126619	912	912	912	912	0
236	20240111	160000	38126619	912	912	912	912	0
237	20240111	155900	38126619	912	912	912	912	0
238	20240111	155800	38126619	912	912	912	912	0
239	20240111	155700	38126619	912	912	912	912	0
240	20240111	155600	38126619	912	912	912	912	0
241	20240111	155500	38126619	912	912	912	912	0
242	20240111	155400	38126619	912	912	912	912	836
243	20240111	155300	38126619	912	912	912	912	0
244	20240111	155200	38126619	912	912	912	912	0
245	20240111	155100	38126619	912	912	912	912	0
246	20240111	155000	38126619	912	912	912	912	0
247	20240111	154900	38126619	912	912	912	912	0
248	20240111	154800	38126619	912	912	912	912	0
249	20240111	154700	38126619	912	912	912	912	0
250	20240111	154600	38126619	912	912	912	912	0
251	20240111	154500	38126619	912	912	912	912	0
252	20240111	154400	38126619	912	912	912	912	0
253	20240111	154300	38126619	912	912	912	912	0
254	20240111	154200	38126619	912	912	912	912	0
255	20240111	154100	38126619	912	912	912	912	0
256	20240111	154000	38126619	912	912	912	912	0
257	20240111	153900	38126619	912	912	912	912	0
258	20240111	153800	38126619	912	912	912	912	0
259	20240111	153700	38126619	912	912	912	912	0
260	20240111	153600	38126619	912	912	912	912	0
261	20240111	153500	38126619	912	912	912	912	0
262	20240111	153400	38126619	912	912	912	912	0
263	20240111	153300	38126619	912	912	912	912	0
264	20240111	153200	38126619	912	912	912	912	0
265	20240111	153100	38126619	912	912	912	912	0
266	20240111	153000	38126619	912	912	912	912	836
267	20240111	152900	37364187	916	916	916	916	0
268	20240111	152800	37364187	916	916	916	916	0
269	20240111	152700	37364187	916	916	916	916	0
270	20240111	152600	37364187	916	916	916	916	0
271	20240111	152500	37364187	916	916	916	916	0
272	20240111	152400	37364187	916	916	916	916	0
273	20240111	152300	37364187	916	916	916	916	0
274	20240111	152200	37364187	916	916	916	916	0
275	20240111	152100	37364187	916	916	916	916	0
276	20240111	152000	37364187	916	916	916	916	0
277	20240111	151900	37364187	916	916	916	916	333
278	20240111	151800	37059159	921	921	921	921	0
279	20240111	151700	37059159	921	921	921	921	0
280	20240111	151600	37059159	921	921	921	921	0
281	20240111	151500	37059159	921	921	921	921	0
282	20240111	151400	37059159	921	921	921	921	0
283	20240111	151300	37059159	921	921	921	921	0
284	20240111	151200	37059159	921	921	921	921	0
285	20240111	151100	37059159	921	921	921	921	0
286	20240111	151000	37059159	921	921	921	921	0
287	20240111	150900	37059159	921	921	921	921	0
288	20240111	150800	37059159	921	921	921	921	0
289	20240111	150700	37059159	921	921	921	921	0
290	20240111	150600	37059159	921	921	921	921	0
291	20240111	150500	37059159	921	921	921	921	0
292	20240111	150400	37059159	921	921	921	921	0
293	20240111	150300	37059159	921	921	921	921	0
294	20240111	150200	37059159	921	921	921	921	0
295	20240111	150100	37059159	921	921	921	921	0
296	20240111	150000	37059159	921	921	921	921	0
297	20240111	145900	37059159	921	921	921	921	0
298	20240111	145800	37059159	921	921	921	921	0
299	20240111	145700	37059159	921	921	921	921	37
300	20240111	145600	37025082	922	922	922	922	0
301	20240111	145500	37025082	922	922	922	922	0
302	20240111	145400	37025082	922	922	922	922	0
303	20240111	145300	37025082	922	922	922	922	0
304	20240111	145200	37025082	922	922	922	922	0
305	20240111	145100	37025082	922	922	922	922	0
306	20240111	145000	37025082	922	922	922	922	0
307	20240111	144900	37025082	922	922	922	922	0
308	20240111	144800	37025082	922	922	922	922	0
309	20240111	144700	37025082	922	922	922	922	0
310	20240111	144600	37025082	922	922	922	922	0
311	20240111	144500	37025082	922	922	922	922	0
312	20240111	144400	37025082	922	922	922	922	0
313	20240111	144300	37025082	922	922	922	922	31
314	20240111	144200	36996500	923	923	923	923	0
315	20240111	144100	36996500	923	923	923	923	0
316	20240111	144000	36996500	923	923	923	923	0
317	20240111	143900	36996500	923	923	923	923	0
318	20240111	143800	36996500	923	923	923	923	0
319	20240111	143700	36996500	923	923	923	923	0
320	20240111	143600	36996500	923	923	923	923	0
321	20240111	143500	36996500	923	923	923	923	0
322	20240111	143400	36996500	923	923	923	923	0
323	20240111	143300	36996500	923	923	923	923	0
324	20240111	143200	36996500	923	923	923	923	0
325	20240111	143100	36996500	923	923	923	923	0
326	20240111	143000	36996500	923	923	923	923	0
327	20240111	142900	36996500	923	920	923	920	2173
328	20240111	142800	34995451	920	920	920	920	0
329	20240111	142700	34995451	920	920	920	920	0
330	20240111	142600	34995451	920	920	920	920	0
331	20240111	142500	34995451	920	920	920	920	0
332	20240111	142400	34995451	920	920	920	920	0
333	20240111	142300	34995451	920	920	920	920	0
334	20240111	142200	34995451	920	920	920	920	0
335	20240111	142100	34995451	920	920	920	920	0
336	20240111	142000	34995451	920	920	920	920	0
337	20240111	141900	34995451	920	920	920	920	0
338	20240111	141800	34995451	920	920	920	920	0
339	20240111	141700	34995451	920	920	920	920	0
340	20240111	141600	34995451	920	920	920	920	0
341	20240111	141500	34995451	920	920	920	920	0
342	20240111	141400	34995451	920	920	920	920	0
343	20240111	141300	34995451	920	920	920	920	0
344	20240111	141200	34995451	920	920	920	920	0
345	20240111	141100	34995451	920	920	920	920	0
346	20240111	141000	34995451	920	920	920	920	0
347	20240111	140900	34995451	920	920	920	920	0
348	20240111	140800	34995451	920	920	920	920	0
349	20240111	140700	34995451	920	920	920	920	0
350	20240111	140600	34995451	920	920	920	920	23
351	20240111	140500	34974291	920	920	920	920	0
352	20240111	140400	34974291	920	920	920	920	0
353	20240111	140300	34974291	920	920	920	920	0
354	20240111	140200	34974291	920	920	920	920	0
355	20240111	140100	34974291	920	920	920	920	0
356	20240111	140000	34974291	920	920	920	920	0
357	20240111	135900	34974291	920	920	920	920	0
358	20240111	135800	34974291	920	920	920	920	0
359	20240111	135700	34974291	920	920	920	920	0
360	20240111	135600	34974291	920	920	920	920	0
361	20240111	135500	34974291	920	920	920	920	0
362	20240111	135400	34974291	920	920	920	920	0
363	20240111	135300	34974291	920	920	920	920	0
364	20240111	135200	34974291	920	920	920	920	0
365	20240111	135100	34974291	920	920	920	920	0
366	20240111	135000	34974291	920	920	920	920	0
367	20240111	134900	34974291	920	920	920	920	0
368	20240111	134800	34974291	920	920	920	920	0
369	20240111	134700	34974291	920	920	920	920	0
370	20240111	134600	34974291	920	920	920	920	1
371	20240111	134500	34973371	914	914	914	914	0
372	20240111	134400	34973371	914	914	914	914	0
373	20240111	134300	34973371	914	914	914	914	0
374	20240111	134200	34973371	914	914	914	914	0
375	20240111	134100	34973371	914	914	914	914	1
376	20240111	134000	34972457	920	920	920	920	0
377	20240111	133900	34972457	920	920	920	920	0
378	20240111	133800	34972457	920	920	920	920	1
379	20240111	133700	34971537	913	913	913	913	0
380	20240111	133600	34971537	913	913	913	913	0
381	20240111	133500	34971537	913	913	913	913	0
382	20240111	133400	34971537	913	920	920	913	501
383	20240111	133300	34514012	920	920	920	920	0
384	20240111	133200	34514012	920	920	920	920	0
385	20240111	133100	34514012	920	920	920	920	0
386	20240111	133000	34514012	920	920	920	920	0
387	20240111	132900	34514012	920	920	920	920	0
388	20240111	132800	34514012	920	920	920	920	0
389	20240111	132700	34514012	920	920	920	920	0
390	20240111	132600	34514012	920	920	920	920	22
391	20240111	132500	34493772	921	921	921	921	0
392	20240111	132400	34493772	921	921	921	921	0
393	20240111	132300	34493772	921	921	921	921	0
394	20240111	132200	34493772	921	921	921	921	0
395	20240111	132100	34493772	921	921	921	921	0
396	20240111	132000	34493772	921	921	921	921	0
397	20240111	131900	34493772	921	921	921	921	0
398	20240111	131800	34493772	921	921	921	921	0
399	20240111	131700	34493772	921	921	921	921	0
400	20240111	131600	34493772	921	921	921	921	0
401	20240111	131500	34493772	921	921	921	921	0
402	20240111	131400	34493772	921	921	921	921	0
403	20240111	131300	34493772	921	921	921	921	0
404	20240111	131200	34493772	921	921	921	921	0
405	20240111	131100	34493772	921	921	921	921	0
406	20240111	131000	34493772	921	921	921	921	0
407	20240111	130900	34493772	921	921	921	921	0
408	20240111	130800	34493772	921	921	921	921	0
409	20240111	130700	34493772	921	921	921	921	0
410	20240111	130600	34493772	921	921	921	921	0
411	20240111	130500	34493772	921	921	921	921	0
412	20240111	130400	34493772	921	921	921	921	0
413	20240111	130300	34493772	921	921	921	921	0
414	20240111	130200	34493772	921	921	921	921	0
415	20240111	130100	34493772	921	921	921	921	0
416	20240111	130000	34493772	921	921	921	921	5
417	20240111	125900	34489167	921	921	921	921	0
418	20240111	125800	34489167	921	921	921	921	0
419	20240111	125700	34489167	921	921	921	921	1
420	20240111	125600	34488246	913	913	913	913	0
421	20240111	125500	34488246	913	913	913	913	0
422	20240111	125400	34488246	913	913	913	913	0
423	20240111	125300	34488246	913	913	913	913	0
424	20240111	125200	34488246	913	921	921	913	1551
425	20240111	125100	33066775	921	921	921	921	0
426	20240111	125000	33066775	921	922	922	921	430
427	20240111	124900	32670365	922	922	922	922	0
428	20240111	124800	32670365	922	922	922	922	120
429	20240111	124700	32559725	922	922	922	922	0
430	20240111	124600	32559725	922	922	922	922	0
431	20240111	124500	32559725	922	922	922	922	0
432	20240111	124400	32559725	922	922	922	922	1
433	20240111	124300	32558803	921	921	921	921	0
434	20240111	124200	32558803	921	921	921	921	0
435	20240111	124100	32558803	921	921	921	921	0
436	20240111	124000	32558803	921	921	921	921	0
437	20240111	123900	32558803	921	921	921	921	0
438	20240111	123800	32558803	921	921	921	921	99
439	20240111	123700	32467624	921	921	921	921	0
440	20240111	123600	32467624	921	921	921	921	1
441	20240111	123500	32466703	920	920	920	920	0
442	20240111	123400	32466703	920	920	920	920	0
443	20240111	123300	32466703	920	920	920	920	0
444	20240111	123200	32466703	920	920	920	920	300
445	20240111	123100	32190703	920	920	920	920	0
446	20240111	123000	32190703	920	920	920	920	0
447	20240111	122900	32190703	920	920	920	920	0
448	20240111	122800	32190703	920	920	920	920	212
449	20240111	122700	31995663	922	922	922	922	2
450	20240111	122600	31993819	920	920	920	920	0
451	20240111	122500	31993819	920	920	920	920	0
452	20240111	122400	31993819	920	920	920	920	0
453	20240111	122300	31993819	920	920	920	920	0
454	20240111	122200	31993819	920	920	920	920	0
455	20240111	122100	31993819	920	920	920	920	0
456	20240111	122000	31993819	920	920	920	920	0
457	20240111	121900	31993819	920	920	920	920	0
458	20240111	121800	31993819	920	920	920	920	0
459	20240111	121700	31993819	920	920	920	920	0
460	20240111	121600	31993819	920	920	920	920	0
461	20240111	121500	31993819	920	920	920	920	0
462	20240111	121400	31993819	920	920	920	920	10
463	20240111	121300	31984619	922	922	922	922	0
464	20240111	121200	31984619	922	922	922	922	0
465	20240111	121100	31984619	922	922	922	922	0
466	20240111	121000	31984619	922	922	922	922	0
467	20240111	120900	31984619	922	922	922	922	0
468	20240111	120800	31984619	922	922	922	922	0
469	20240111	120700	31984619	922	922	922	922	0
470	20240111	120600	31984619	922	922	922	922	0
471	20240111	120500	31984619	922	922	922	922	0
472	20240111	120400	31984619	922	922	922	922	0
473	20240111	120300	31984619	922	922	922	922	0
474	20240111	120200	31984619	922	922	922	922	0
475	20240111	120100	31984619	922	922	922	922	0
476	20240111	120000	31984619	922	922	922	922	0
477	20240111	115900	31984619	922	922	922	922	0
478	20240111	115800	31984619	922	922	922	922	0
479	20240111	115700	31984619	922	922	922	922	0
480	20240111	115600	31984619	922	922	922	922	0
481	20240111	115500	31984619	922	922	922	922	0
482	20240111	115400	31984619	922	922	922	922	0
483	20240111	115300	31984619	922	922	922	922	0
484	20240111	115200	31984619	922	922	922	922	0
485	20240111	115100	31984619	922	922	922	922	0
486	20240111	115000	31984619	922	922	922	922	20
487	20240111	114900	31966179	922	922	922	922	0
488	20240111	114800	31966179	922	922	922	922	1
489	20240111	114700	31965257	920	920	920	920	0
490	20240111	114600	31965257	920	920	920	920	0
491	20240111	114500	31965257	920	920	920	920	0
492	20240111	114400	31965257	920	920	920	920	0
493	20240111	114300	31965257	920	920	920	920	3
494	20240111	114200	31962497	920	920	920	920	10
495	20240111	114100	31953297	920	920	920	920	0
496	20240111	114000	31953297	920	920	920	920	8
497	20240111	113900	31945937	922	922	922	922	0
498	20240111	113800	31945937	922	922	922	922	26
499	20240111	113700	31921965	923	923	923	923	0
500	20240111	113600	31921965	923	923	923	923	0
501	20240111	113500	31921965	923	923	923	923	0
502	20240111	113400	31921965	923	923	923	923	0
503	20240111	113300	31921965	923	923	923	923	0
504	20240111	113200	31921965	923	923	923	923	0
505	20240111	113100	31921965	923	923	923	923	0
506	20240111	113000	31921965	923	923	923	923	0
507	20240111	112900	31921965	923	923	923	923	0
508	20240111	112800	31921965	923	923	923	923	0
509	20240111	112700	31921965	923	923	923	923	0
510	20240111	112600	31921965	923	923	923	923	0
511	20240111	112500	31921965	923	923	923	923	0
512	20240111	112400	31921965	923	923	923	923	14
513	20240111	112300	31909043	923	923	923	923	0
514	20240111	112200	31909043	923	923	923	923	0
515	20240111	112100	31909043	923	923	923	923	0
516	20240111	112000	31909043	923	923	923	923	1
517	20240111	111900	31908120	921	921	921	921	20
518	20240111	111800	31889700	920	920	920	920	1050
519	20240111	111700	30923700	920	920	920	920	0
520	20240111	111600	30923700	920	920	920	920	0
521	20240111	111500	30923700	920	920	920	920	0
522	20240111	111400	30923700	920	920	920	920	0
523	20240111	111300	30923700	920	920	920	920	0
524	20240111	111200	30923700	920	920	920	920	0
525	20240111	111100	30923700	920	920	920	920	0
526	20240111	111000	30923700	920	920	920	920	0
527	20240111	110900	30923700	920	920	920	920	0
528	20240111	110800	30923700	920	920	920	920	1082
529	20240111	110700	29928260	920	920	920	920	1036
530	20240111	110600	28975140	920	920	920	920	0
531	20240111	110500	28975140	920	920	920	920	0
532	20240111	110400	28975140	920	920	920	920	0
533	20240111	110300	28975140	920	921	921	920	150
534	20240111	110200	28837139	920	920	920	920	0
535	20240111	110100	28837139	920	920	920	920	0
536	20240111	110000	28837139	920	920	920	920	0
537	20240111	105900	28837139	920	920	920	920	0
538	20240111	105800	28837139	920	920	920	920	200
539	20240111	105700	28653139	920	920	920	920	0
540	20240111	105600	28653139	920	920	920	920	0
541	20240111	105500	28653139	920	920	920	920	0
542	20240111	105400	28653139	920	920	920	920	0
543	20240111	105300	28653139	920	917	920	917	241
544	20240111	105200	28431719	917	917	917	917	0
545	20240111	105100	28431719	917	917	917	917	0
546	20240111	105000	28431719	917	917	917	917	0
547	20240111	104900	28431719	917	917	917	917	0
548	20240111	104800	28431719	917	917	917	917	0
549	20240111	104700	28431719	917	917	917	917	0
550	20240111	104600	28431719	917	917	917	917	0
551	20240111	104500	28431719	917	917	917	917	0
552	20240111	104400	28431719	917	917	917	917	0
553	20240111	104300	28431719	917	917	917	917	0
554	20240111	104200	28431719	917	917	917	917	1
555	20240111	104100	28430802	911	911	911	911	0
556	20240111	104000	28430802	911	911	911	911	10
557	20240111	103900	28421692	918	918	918	918	0
558	20240111	103800	28421692	918	918	918	918	0
559	20240111	103700	28421692	918	918	918	918	0
560	20240111	103600	28421692	918	918	918	918	0
561	20240111	103500	28421692	918	918	918	918	0
562	20240111	103400	28421692	918	918	918	918	0
563	20240111	103300	28421692	918	918	918	918	0
564	20240111	103200	28421692	918	918	918	918	0
565	20240111	103100	28421692	918	918	918	918	0
566	20240111	103000	28421692	918	918	918	918	91
567	20240111	102900	28338154	919	911	919	911	38
568	20240111	102800	28303528	911	911	911	911	164
569	20240111	102700	28154124	911	911	911	911	0
570	20240111	102600	28154124	911	911	911	911	0
571	20240111	102500	28154124	911	911	911	911	100
572	20240111	102400	28063024	910	911	911	910	500
573	20240111	102300	27607793	910	910	910	910	0
574	20240111	102200	27607793	910	910	910	910	0
575	20240111	102100	27607793	910	910	910	910	0
576	20240111	102000	27607793	910	910	910	910	0
577	20240111	101900	27607793	910	910	910	910	500
578	20240111	101800	27152793	919	919	919	919	0
579	20240111	101700	27152793	919	919	919	919	10
580	20240111	101600	27143603	919	919	919	919	0
581	20240111	101500	27143603	919	919	919	919	1
582	20240111	101400	27142684	904	904	904	904	0
583	20240111	101300	27142684	904	904	904	904	0
584	20240111	101200	27142684	904	904	904	904	0
585	20240111	101100	27142684	904	904	904	904	0
586	20240111	101000	27142684	904	904	904	904	0
587	20240111	100900	27142684	904	904	904	904	0
588	20240111	100800	27142684	904	921	921	904	4000
589	20240111	100700	23482293	922	922	922	922	0
590	20240111	100600	23482293	922	922	922	922	0
591	20240111	100500	23482293	922	922	922	922	2
592	20240111	100400	23480449	922	922	922	922	0
593	20240111	100300	23480449	922	922	922	922	0
594	20240111	100200	23480449	922	922	922	922	0
595	20240111	100100	23480449	922	922	922	922	0
596	20240111	100000	23480449	922	922	922	922	0
597	20240111	095900	23480449	922	922	922	922	0
598	20240111	095800	23480449	922	922	922	922	0
599	20240111	095700	23480449	922	922	922	922	1
600	20240111	095600	23479527	920	920	920	920	11
601	20240111	095500	23469407	920	921	921	920	300
602	20240111	095400	23193387	921	921	921	921	0
603	20240111	095300	23193387	921	921	921	921	11
604	20240111	095200	23183256	920	920	920	920	10
605	20240111	095100	23174056	920	920	920	920	1
606	20240111	095000	23173136	919	919	919	919	19
607	20240111	094900	23155675	919	921	921	919	20
608	20240111	094800	23137258	920	920	920	920	0
609	20240111	094700	23137258	920	920	920	920	0
610	20240111	094600	23137258	920	920	920	920	0
611	20240111	094500	23137258	920	919	920	919	2000
612	20240111	094400	21297366	920	920	920	920	1000
613	20240111	094300	20377366	920	922	922	920	150
614	20240111	094200	20239166	920	905	920	904	1029
615	20240111	094100	19294630	914	903	914	903	1000
616	20240111	094000	18389256	902	904	904	902	325
617	20240111	093900	18095767	907	909	909	907	909
618	20240111	093800	17271040	914	903	914	903	588
619	20240111	093700	16737465	900	903	903	900	5
620	20240111	093600	16732953	903	901	903	901	453
621	20240111	093500	16324565	901	901	901	901	0
622	20240111	093400	16324565	901	900	901	895	832
623	20240111	093300	15577654	901	901	904	901	778
624	20240111	093200	14876335	900	908	908	900	22
625	20240111	093100	14856375	909	910	910	905	4946
626	20240111	093000	10365567	910	910	910	910	5
627	20240111	092900	10361017	910	911	920	910	2266
628	20240111	092800	8298857	912	913	913	912	345
629	20240111	092700	7983926	912	920	920	912	563
630	20240111	092600	7470106	917	917	920	917	3822
631	20240111	092500	3965329	920	917	920	917	851
632	20240111	092400	3184659	917	920	920	917	3
633	20240111	092300	3181905	917	920	920	917	3
634	20240111	092200	3179151	917	917	917	917	2
635	20240111	092100	3177317	920	917	920	917	3
636	20240111	092000	3174563	917	917	921	917	1005
637	20240111	091900	2248975	921	921	923	917	1003
638	20240111	091800	1323409	917	921	921	917	3
639	20240111	091700	1320654	917	921	921	917	3
640	20240111	091600	1317899	917	917	917	917	2
641	20240111	091500	1316065	921	917	921	917	3
642	20240111	091400	1313310	917	921	921	917	90
643	20240111	091300	1230428	917	917	921	917	6
644	20240111	091200	1224918	921	917	921	917	3
645	20240111	091100	1222163	917	921	921	917	3
646	20240111	091000	1219408	917	917	917	917	2
647	20240111	090900	1217574	921	917	921	917	3
648	20240111	090800	1214819	917	921	921	917	3
649	20240111	090700	1212064	917	917	921	917	5
650	20240111	090600	1207475	921	917	921	917	3
651	20240111	090500	1204720	917	921	921	917	3
652	20240111	090400	1201965	917	922	922	917	3
653	20240111	090300	1199209	922	922	922	917	104
654	20240111	090200	1103331	917	917	917	917	2
655	20240111	090100	1101497	917	917	929	917	129
656	20240111	090000	981866	926	926	929	926	1060