KissMeData/085310/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	195700	245226947	968	968	968	968	758
3	20240117	195600	245226947	968	968	968	968	0
4	20240117	195500	245226947	968	968	968	968	0
5	20240117	195400	245226947	968	968	968	968	0
6	20240117	195300	245226947	968	968	968	968	0
7	20240117	195200	245226947	968	968	968	968	0
8	20240117	195100	245226947	968	968	968	968	0
9	20240117	195000	245226947	968	968	968	968	0
10	20240117	194900	245226947	968	968	968	968	0
11	20240117	194800	245226947	968	968	968	968	0
12	20240117	194700	245226947	968	968	968	968	0
13	20240117	194600	245226947	968	968	968	968	0
14	20240117	194500	245226947	968	968	968	968	0
15	20240117	194400	245226947	968	968	968	968	0
16	20240117	194300	245226947	968	968	968	968	0
17	20240117	194200	245226947	968	968	968	968	0
18	20240117	194100	245226947	968	968	968	968	0
19	20240117	194000	245226947	968	968	968	968	0
20	20240117	193900	245226947	968	968	968	968	0
21	20240117	193800	245226947	968	968	968	968	0
22	20240117	193700	245226947	968	968	968	968	0
23	20240117	193600	245226947	968	968	968	968	0
24	20240117	193500	245226947	968	968	968	968	0
25	20240117	193400	245226947	968	968	968	968	0
26	20240117	193300	245226947	968	968	968	968	0
27	20240117	193200	245226947	968	968	968	968	0
28	20240117	193100	245226947	968	968	968	968	0
29	20240117	193000	245226947	968	968	968	968	0
30	20240117	192900	245226947	968	968	968	968	0
31	20240117	192800	245226947	968	968	968	968	0
32	20240117	192700	245226947	968	968	968	968	758
33	20240117	192600	245226947	968	968	968	968	0
34	20240117	192500	245226947	968	968	968	968	0
35	20240117	192400	245226947	968	968	968	968	0
36	20240117	192300	245226947	968	968	968	968	0
37	20240117	192200	245226947	968	968	968	968	0
38	20240117	192100	245226947	968	968	968	968	0
39	20240117	192000	245226947	968	968	968	968	0
40	20240117	191900	245226947	968	968	968	968	0
41	20240117	191800	245226947	968	968	968	968	0
42	20240117	191700	245226947	968	968	968	968	0
43	20240117	191600	245226947	968	968	968	968	0
44	20240117	191500	245226947	968	968	968	968	0
45	20240117	191400	245226947	968	968	968	968	0
46	20240117	191300	245226947	968	968	968	968	0
47	20240117	191200	245226947	968	968	968	968	0
48	20240117	191100	245226947	968	968	968	968	0
49	20240117	191000	245226947	968	968	968	968	0
50	20240117	190900	245226947	968	968	968	968	0
51	20240117	190800	245226947	968	968	968	968	0
52	20240117	190700	245226947	968	968	968	968	0
53	20240117	190600	245226947	968	968	968	968	0
54	20240117	190500	245226947	968	968	968	968	0
55	20240117	190400	245226947	968	968	968	968	0
56	20240117	190300	245226947	968	968	968	968	0
57	20240117	190200	245226947	968	968	968	968	0
58	20240117	190100	245226947	968	968	968	968	0
59	20240117	190000	245226947	968	968	968	968	0
60	20240117	185900	245226947	968	968	968	968	0
61	20240117	185800	245226947	968	968	968	968	0
62	20240117	185700	245226947	968	968	968	968	758
63	20240117	185600	245226947	968	968	968	968	0
64	20240117	185500	245226947	968	968	968	968	0
65	20240117	185400	245226947	968	968	968	968	0
66	20240117	185300	245226947	968	968	968	968	0
67	20240117	185200	245226947	968	968	968	968	0
68	20240117	185100	245226947	968	968	968	968	0
69	20240117	185000	245226947	968	968	968	968	0
70	20240117	184900	245226947	968	968	968	968	0
71	20240117	184800	245226947	968	968	968	968	0
72	20240117	184700	245226947	968	968	968	968	0
73	20240117	184600	245226947	968	968	968	968	0
74	20240117	184500	245226947	968	968	968	968	0
75	20240117	184400	245226947	968	968	968	968	0
76	20240117	184300	245226947	968	968	968	968	0
77	20240117	184200	245226947	968	968	968	968	0
78	20240117	184100	245226947	968	968	968	968	0
79	20240117	184000	245226947	968	968	968	968	0
80	20240117	183900	245226947	968	968	968	968	0
81	20240117	183800	245226947	968	968	968	968	0
82	20240117	183700	245226947	968	968	968	968	0
83	20240117	183600	245226947	968	968	968	968	0
84	20240117	183500	245226947	968	968	968	968	0
85	20240117	183400	245226947	968	968	968	968	0
86	20240117	183300	245226947	968	968	968	968	0
87	20240117	183200	245226947	968	968	968	968	0
88	20240117	183100	245226947	968	968	968	968	0
89	20240117	183000	245226947	968	968	968	968	0
90	20240117	182900	245226947	968	968	968	968	0
91	20240117	182800	245226947	968	968	968	968	0
92	20240117	182700	245226947	968	968	968	968	758
93	20240117	182600	245226947	968	968	968	968	0
94	20240117	182500	245226947	968	968	968	968	0
95	20240117	182400	245226947	968	968	968	968	0
96	20240117	182300	245226947	968	968	968	968	0
97	20240117	182200	245226947	968	968	968	968	0
98	20240117	182100	245226947	968	968	968	968	0
99	20240117	182000	245226947	968	968	968	968	0
100	20240117	181900	245226947	968	968	968	968	0
101	20240117	181800	245226947	968	968	968	968	0
102	20240117	181700	245226947	968	968	968	968	0
103	20240117	181600	245226947	968	968	968	968	0
104	20240117	181500	245226947	968	968	968	968	0
105	20240117	181400	245226947	968	968	968	968	0
106	20240117	181300	245226947	968	968	968	968	0
107	20240117	181200	245226947	968	968	968	968	0
108	20240117	181100	245226947	968	968	968	968	0
109	20240117	181000	245226947	968	968	968	968	0
110	20240117	180900	245226947	968	968	968	968	0
111	20240117	180800	245226947	968	968	968	968	0
112	20240117	180700	245226947	968	968	968	968	0
113	20240117	180600	245226947	968	968	968	968	0
114	20240117	180500	245226947	968	968	968	968	0
115	20240117	180400	245226947	968	968	968	968	0
116	20240117	180300	245226947	968	968	968	968	0
117	20240117	180200	245226947	968	968	968	968	0
118	20240117	180100	245226947	968	968	968	968	0
119	20240117	180000	245226947	968	968	968	968	0
120	20240117	175900	245226947	968	968	968	968	0
121	20240117	175800	245226947	968	968	968	968	0
122	20240117	175700	245226947	968	968	968	968	758
123	20240117	175600	245226947	968	968	968	968	0
124	20240117	175500	245226947	968	968	968	968	0
125	20240117	175400	245226947	968	968	968	968	0
126	20240117	175300	245226947	968	968	968	968	0
127	20240117	175200	245226947	968	968	968	968	0
128	20240117	175100	245226947	968	968	968	968	0
129	20240117	175000	245226947	968	968	968	968	0
130	20240117	174900	245226947	968	968	968	968	0
131	20240117	174800	245226947	968	968	968	968	0
132	20240117	174700	245226947	968	968	968	968	0
133	20240117	174600	245226947	968	968	968	968	0
134	20240117	174500	245226947	968	968	968	968	0
135	20240117	174400	245226947	968	968	968	968	0
136	20240117	174300	245226947	968	968	968	968	0
137	20240117	174200	245226947	968	968	968	968	0
138	20240117	174100	245226947	968	968	968	968	0
139	20240117	174000	245226947	968	968	968	968	0
140	20240117	173900	245226947	968	968	968	968	0
141	20240117	173800	245226947	968	968	968	968	0
142	20240117	173700	245226947	968	968	968	968	0
143	20240117	173600	245226947	968	968	968	968	0
144	20240117	173500	245226947	968	968	968	968	0
145	20240117	173400	245226947	968	968	968	968	0
146	20240117	173300	245226947	968	968	968	968	0
147	20240117	173200	245226947	968	968	968	968	0
148	20240117	173100	245226947	968	968	968	968	0
149	20240117	173000	245226947	968	968	968	968	0
150	20240117	172900	245226947	968	968	968	968	0
151	20240117	172800	245226947	968	968	968	968	0
152	20240117	172700	245226947	968	968	968	968	758
153	20240117	172600	245226947	968	968	968	968	0
154	20240117	172500	245226947	968	968	968	968	0
155	20240117	172400	245226947	968	968	968	968	0
156	20240117	172300	245226947	968	968	968	968	0
157	20240117	172200	245226947	968	968	968	968	0
158	20240117	172100	245226947	968	968	968	968	0
159	20240117	172000	245226947	968	968	968	968	0
160	20240117	171900	245226947	968	968	968	968	0
161	20240117	171800	245226947	968	968	968	968	0
162	20240117	171700	245226947	968	968	968	968	0
163	20240117	171600	245226947	968	968	968	968	0
164	20240117	171500	245226947	968	968	968	968	0
165	20240117	171400	245226947	968	968	968	968	0
166	20240117	171300	245226947	968	968	968	968	0
167	20240117	171200	245226947	968	968	968	968	0
168	20240117	171100	245226947	968	968	968	968	0
169	20240117	171000	245226947	968	968	968	968	0
170	20240117	170900	245226947	968	968	968	968	0
171	20240117	170800	245226947	968	968	968	968	0
172	20240117	170700	245226947	968	968	968	968	0
173	20240117	170600	245226947	968	968	968	968	0
174	20240117	170500	245226947	968	968	968	968	0
175	20240117	170400	245226947	968	968	968	968	0
176	20240117	170300	245226947	968	968	968	968	0
177	20240117	170200	245226947	968	968	968	968	0
178	20240117	170100	245226947	968	968	968	968	0
179	20240117	170000	245226947	968	968	968	968	0
180	20240117	165900	245226947	968	968	968	968	0
181	20240117	165800	245226947	968	968	968	968	0
182	20240117	165700	245226947	968	968	968	968	758
183	20240117	165600	245226947	968	968	968	968	0
184	20240117	165500	245226947	968	968	968	968	0
185	20240117	165400	245226947	968	968	968	968	0
186	20240117	165300	245226947	968	968	968	968	0
187	20240117	165200	245226947	968	968	968	968	0
188	20240117	165100	245226947	968	968	968	968	0
189	20240117	165000	245226947	968	968	968	968	0
190	20240117	164900	245226947	968	968	968	968	0
191	20240117	164800	245226947	968	968	968	968	0
192	20240117	164700	245226947	968	968	968	968	0
193	20240117	164600	245226947	968	968	968	968	0
194	20240117	164500	245226947	968	968	968	968	0
195	20240117	164400	245226947	968	968	968	968	0
196	20240117	164300	245226947	968	968	968	968	0
197	20240117	164200	245226947	968	968	968	968	0
198	20240117	164100	245226947	968	968	968	968	0
199	20240117	164000	245226947	968	968	968	968	0
200	20240117	163900	245226947	968	968	968	968	0
201	20240117	163800	245226947	968	968	968	968	0
202	20240117	163700	245226947	968	968	968	968	0
203	20240117	163600	245226947	968	968	968	968	0
204	20240117	163500	245226947	968	968	968	968	0
205	20240117	163400	245226947	968	968	968	968	0
206	20240117	163300	245226947	968	968	968	968	0
207	20240117	163200	245226947	968	968	968	968	0
208	20240117	163100	245226947	968	968	968	968	0
209	20240117	163000	245226947	968	968	968	968	0
210	20240117	162900	245226947	968	968	968	968	0
211	20240117	162800	245226947	968	968	968	968	0
212	20240117	162700	245226947	968	968	968	968	758
213	20240117	162600	245226947	968	968	968	968	0
214	20240117	162500	245226947	968	968	968	968	0
215	20240117	162400	245226947	968	968	968	968	0
216	20240117	162300	245226947	968	968	968	968	0
217	20240117	162200	245226947	968	968	968	968	0
218	20240117	162100	245226947	968	968	968	968	0
219	20240117	162000	245226947	968	968	968	968	0
220	20240117	161900	245226947	968	968	968	968	0
221	20240117	161800	245226947	968	968	968	968	0
222	20240117	161700	245226947	968	968	968	968	0
223	20240117	161600	245226947	968	968	968	968	0
224	20240117	161500	245226947	968	968	968	968	0
225	20240117	161400	245226947	968	968	968	968	0
226	20240117	161300	245226947	968	968	968	968	0
227	20240117	161200	245226947	968	968	968	968	0
228	20240117	161100	245226947	968	968	968	968	0
229	20240117	161000	245226947	968	968	968	968	0
230	20240117	160900	245226947	968	968	968	968	0
231	20240117	160800	245226947	968	968	968	968	0
232	20240117	160700	245226947	968	968	968	968	0
233	20240117	160600	245226947	968	968	968	968	0
234	20240117	160500	245226947	968	968	968	968	0
235	20240117	160400	245226947	968	968	968	968	0
236	20240117	160300	245226947	968	968	968	968	0
237	20240117	160200	245226947	968	968	968	968	0
238	20240117	160100	245226947	968	968	968	968	0
239	20240117	160000	245226947	968	968	968	968	0
240	20240117	155900	245226947	968	968	968	968	0
241	20240117	155800	245226947	968	968	968	968	0
242	20240117	155700	245226947	968	968	968	968	758
243	20240117	155600	245226947	968	968	968	968	0
244	20240117	155500	245226947	968	968	968	968	0
245	20240117	155400	245226947	968	968	968	968	0
246	20240117	155300	245226947	968	968	968	968	0
247	20240117	155200	245226947	968	968	968	968	0
248	20240117	155100	245226947	968	968	968	968	0
249	20240117	155000	245226947	968	968	968	968	0
250	20240117	154900	245226947	968	968	968	968	0
251	20240117	154800	245226947	968	968	968	968	0
252	20240117	154700	245226947	968	968	968	968	0
253	20240117	154600	245226947	968	968	968	968	0
254	20240117	154500	245226947	968	968	968	968	0
255	20240117	154400	245226947	968	968	968	968	0
256	20240117	154300	245226947	968	968	968	968	0
257	20240117	154200	245226947	968	968	968	968	0
258	20240117	154100	245226947	968	968	968	968	0
259	20240117	154000	245226947	968	968	968	968	0
260	20240117	153900	245226947	968	968	968	968	0
261	20240117	153800	245226947	968	968	968	968	0
262	20240117	153700	245226947	968	968	968	968	0
263	20240117	153600	245226947	968	968	968	968	0
264	20240117	153500	245226947	968	968	968	968	0
265	20240117	153400	245226947	968	968	968	968	0
266	20240117	153300	245226947	968	968	968	968	0
267	20240117	153200	245226947	968	968	968	968	0
268	20240117	153100	245226947	968	968	968	968	0
269	20240117	153000	245226947	968	968	968	968	758
270	20240117	152900	244493203	971	971	971	971	0
271	20240117	152800	244493203	971	971	971	971	0
272	20240117	152700	244493203	971	971	971	971	0
273	20240117	152600	244493203	971	971	971	971	0
274	20240117	152500	244493203	971	971	971	971	0
275	20240117	152400	244493203	971	971	971	971	0
276	20240117	152300	244493203	971	971	971	971	0
277	20240117	152200	244493203	971	971	971	971	0
278	20240117	152100	244493203	971	971	971	971	0
279	20240117	152000	244493203	971	971	971	971	0
280	20240117	151900	244493203	971	971	971	971	0
281	20240117	151800	244493203	971	962	971	962	576
282	20240117	151700	243938343	962	962	962	962	66
283	20240117	151600	243874851	962	962	962	962	0
284	20240117	151500	243874851	962	961	962	961	3140
285	20240117	151400	240854251	962	962	962	962	15
286	20240117	151300	240839821	962	961	963	961	3744
287	20240117	151200	237241807	961	963	963	961	8249
288	20240117	151100	229309142	963	963	963	963	0
289	20240117	151000	229309142	963	963	963	963	612
290	20240117	150900	228719786	963	963	963	963	74
291	20240117	150800	228648524	963	963	963	963	0
292	20240117	150700	228648524	963	963	963	963	0
293	20240117	150600	228648524	963	964	964	963	1188
294	20240117	150500	227503442	964	964	964	964	1
295	20240117	150400	227502478	964	966	966	964	2508
296	20240117	150300	225083900	966	966	966	966	78
297	20240117	150200	225008552	966	966	966	966	0
298	20240117	150100	225008552	966	966	966	966	2189
299	20240117	150000	222893978	966	966	966	966	0
300	20240117	145900	222893978	966	966	966	966	4
301	20240117	145800	222890114	966	965	966	965	103
302	20240117	145700	222790626	963	963	963	963	1336
303	20240117	145600	221504058	962	962	962	962	40
304	20240117	145500	221465578	962	962	962	962	161
305	20240117	145400	221310696	962	962	962	962	0
306	20240117	145300	221310696	962	965	965	962	10000
307	20240117	145200	211678719	968	968	968	968	0
308	20240117	145100	211678719	968	968	968	968	0
309	20240117	145000	211678719	968	968	968	968	0
310	20240117	144900	211678719	968	968	968	968	0
311	20240117	144800	211678719	968	968	968	968	0
312	20240117	144700	211678719	968	968	968	968	5
313	20240117	144600	211673879	968	968	968	968	0
314	20240117	144500	211673879	968	968	968	968	18
315	20240117	144400	211656455	965	965	965	965	0
316	20240117	144300	211656455	965	965	965	965	0
317	20240117	144200	211656455	965	965	965	965	0
318	20240117	144100	211656455	965	965	965	965	350
319	20240117	144000	211318705	969	969	969	969	0
320	20240117	143900	211318705	969	967	969	967	11
321	20240117	143800	211308048	965	965	965	965	864
322	20240117	143700	210474288	967	967	967	967	0
323	20240117	143600	210474288	967	967	967	967	0
324	20240117	143500	210474288	967	967	967	967	611
325	20240117	143400	209883451	965	966	966	965	1300
326	20240117	143300	208627832	967	967	967	967	525
327	20240117	143200	208120157	969	969	969	969	0
328	20240117	143100	208120157	969	969	969	969	0
329	20240117	143000	208120157	969	969	969	969	0
330	20240117	142900	208120157	969	969	969	969	20
331	20240117	142800	208100777	969	969	969	969	0
332	20240117	142700	208100777	969	969	969	969	51
333	20240117	142600	208051358	969	969	969	969	0
334	20240117	142500	208051358	969	969	969	969	0
335	20240117	142400	208051358	969	969	969	969	1366
336	20240117	142300	206727704	971	971	971	971	0
337	20240117	142200	206727704	971	971	971	971	8
338	20240117	142100	206719936	971	971	971	971	362
339	20240117	142000	206368434	971	971	971	971	0
340	20240117	141900	206368434	971	971	971	971	501
341	20240117	141800	205881963	970	970	970	970	15
342	20240117	141700	205867413	970	970	970	970	1
343	20240117	141600	205866443	969	969	969	969	0
344	20240117	141500	205866443	969	969	969	969	0
345	20240117	141400	205866443	969	969	969	969	0
346	20240117	141300	205866443	969	969	969	969	0
347	20240117	141200	205866443	969	969	969	969	0
348	20240117	141100	205866443	969	969	969	969	104
349	20240117	141000	205765667	969	969	969	969	0
350	20240117	140900	205765667	969	969	969	969	0
351	20240117	140800	205765667	969	969	969	969	0
352	20240117	140700	205765667	969	969	969	969	0
353	20240117	140600	205765667	969	969	969	969	3871
354	20240117	140500	202014668	969	969	969	969	1
355	20240117	140400	202013699	969	969	969	969	1
356	20240117	140300	202012730	971	971	971	971	0
357	20240117	140200	202012730	971	969	971	969	2
358	20240117	140100	202010790	970	970	970	970	0
359	20240117	140000	202010790	970	970	970	970	0
360	20240117	135900	202010790	970	970	970	970	0
361	20240117	135800	202010790	970	970	970	970	69
362	20240117	135700	201943860	971	971	971	971	2
363	20240117	135600	201941918	971	971	971	971	0
364	20240117	135500	201941918	971	971	971	971	1
365	20240117	135400	201940947	969	969	969	969	0
366	20240117	135300	201940947	969	969	969	969	0
367	20240117	135200	201940947	969	969	969	969	0
368	20240117	135100	201940947	969	969	969	969	0
369	20240117	135000	201940947	969	968	969	968	774
370	20240117	134900	201191714	967	967	967	967	0
371	20240117	134800	201191714	967	967	967	967	0
372	20240117	134700	201191714	967	967	967	967	0
373	20240117	134600	201191714	967	967	967	967	0
374	20240117	134500	201191714	967	967	967	967	0
375	20240117	134400	201191714	967	967	967	967	0
376	20240117	134300	201191714	967	967	967	967	0
377	20240117	134200	201191714	967	967	967	967	0
378	20240117	134100	201191714	967	967	967	967	10
379	20240117	134000	201182044	966	966	966	966	0
380	20240117	133900	201182044	966	966	966	966	19
381	20240117	133800	201163690	968	968	968	968	0
382	20240117	133700	201163690	968	968	968	968	4
383	20240117	133600	201159818	967	967	967	967	0
384	20240117	133500	201159818	967	967	967	967	0
385	20240117	133400	201159818	967	967	967	967	0
386	20240117	133300	201159818	967	967	967	967	0
387	20240117	133200	201159818	967	967	967	967	0
388	20240117	133100	201159818	967	967	967	967	0
389	20240117	133000	201159818	967	967	967	967	1888
390	20240117	132900	199334122	966	966	966	966	0
391	20240117	132800	199334122	966	966	966	966	0
392	20240117	132700	199334122	966	966	966	966	0
393	20240117	132600	199334122	966	966	966	966	0
394	20240117	132500	199334122	966	966	966	966	0
395	20240117	132400	199334122	966	967	967	966	485
396	20240117	132300	198865607	967	967	967	967	0
397	20240117	132200	198865607	967	967	967	967	7
398	20240117	132100	198858838	967	967	967	967	21
399	20240117	132000	198838531	967	967	967	967	0
400	20240117	131900	198838531	967	967	967	967	1
401	20240117	131800	198837564	966	966	966	966	0
402	20240117	131700	198837564	966	966	966	966	0
403	20240117	131600	198837564	966	966	966	966	30
404	20240117	131500	198808584	966	966	966	966	1014
405	20240117	131400	197829060	966	966	966	966	10
406	20240117	131300	197819400	966	966	966	966	6
407	20240117	131200	197813604	966	966	966	966	0
408	20240117	131100	197813604	966	966	966	966	0
409	20240117	131000	197813604	966	966	966	966	2
410	20240117	130900	197811672	966	966	966	966	0
411	20240117	130800	197811672	966	966	966	966	0
412	20240117	130700	197811672	966	966	966	966	1
413	20240117	130600	197810706	966	966	966	966	2624
414	20240117	130500	195275922	966	966	966	966	0
415	20240117	130400	195275922	966	966	966	966	1
416	20240117	130300	195274956	965	965	965	965	0
417	20240117	130200	195274956	965	965	965	965	0
418	20240117	130100	195274956	965	965	965	965	0
419	20240117	130000	195274956	965	965	965	965	20
420	20240117	125900	195255656	966	966	966	966	0
421	20240117	125800	195255656	966	966	966	966	0
422	20240117	125700	195255656	966	966	966	966	0
423	20240117	125600	195255656	966	966	966	966	0
424	20240117	125500	195255656	966	966	966	966	0
425	20240117	125400	195255656	966	966	966	966	0
426	20240117	125300	195255656	966	966	966	966	40
427	20240117	125200	195217016	966	966	966	966	25
428	20240117	125100	195192866	964	964	964	964	0
429	20240117	125000	195192866	964	964	964	964	0
430	20240117	124900	195192866	964	965	965	964	5875
431	20240117	124800	189529365	964	964	964	964	0
432	20240117	124700	189529365	964	964	964	964	4046
433	20240117	124600	185629021	964	964	964	964	0
434	20240117	124500	185629021	964	964	964	964	1
435	20240117	124400	185628057	961	961	961	961	0
436	20240117	124300	185628057	961	961	961	961	0
437	20240117	124200	185628057	961	961	961	961	0
438	20240117	124100	185628057	961	961	961	961	0
439	20240117	124000	185628057	961	963	963	961	3206
440	20240117	123900	182545093	964	963	964	963	52
441	20240117	123800	182494991	962	964	964	962	11900
442	20240117	123700	171045529	963	966	966	963	17183
443	20240117	123600	154477833	968	968	968	968	0
444	20240117	123500	154477833	968	968	968	968	0
445	20240117	123400	154477833	968	968	968	968	0
446	20240117	123300	154477833	968	968	968	968	9
447	20240117	123200	154469121	968	968	968	968	0
448	20240117	123100	154469121	968	968	968	968	1
449	20240117	123000	154468153	967	967	967	967	0
450	20240117	122900	154468153	967	967	967	967	0
451	20240117	122800	154468153	967	967	967	967	0
452	20240117	122700	154468153	967	967	967	967	0
453	20240117	122600	154468153	967	967	967	967	0
454	20240117	122500	154468153	967	967	967	967	0
455	20240117	122400	154468153	967	967	967	967	0
456	20240117	122300	154468153	967	967	967	967	0
457	20240117	122200	154468153	967	966	967	966	1483
458	20240117	122100	153034192	966	966	966	966	259
459	20240117	122000	152783998	966	966	966	966	16
460	20240117	121900	152768542	966	966	966	966	0
461	20240117	121800	152768542	966	966	966	966	1
462	20240117	121700	152767576	967	967	967	965	1201
463	20240117	121600	151608594	965	965	965	965	0
464	20240117	121500	151608594	965	967	967	965	4000
465	20240117	121400	147748372	967	967	967	967	4
466	20240117	121300	147744504	967	967	967	967	0
467	20240117	121200	147744504	967	967	967	967	300
468	20240117	121100	147454404	967	967	967	967	0
469	20240117	121000	147454404	967	967	967	967	10
470	20240117	120900	147444734	967	967	967	967	10
471	20240117	120800	147435064	967	967	967	967	0
472	20240117	120700	147435064	967	967	967	967	62
473	20240117	120600	147375110	967	965	967	965	611
474	20240117	120500	146785381	965	965	965	965	1100
475	20240117	120400	145723881	965	965	965	965	0
476	20240117	120300	145723881	965	965	965	965	500
477	20240117	120200	145241381	965	965	965	965	0
478	20240117	120100	145241381	965	965	965	965	50
479	20240117	120000	145193131	965	964	965	964	270
480	20240117	115900	144932801	965	965	965	965	31
481	20240117	115800	144902886	965	965	965	965	3
482	20240117	115700	144899991	965	965	965	965	1473
483	20240117	115600	143478546	965	965	965	965	0
484	20240117	115500	143478546	965	965	965	965	11
485	20240117	115400	143467931	966	966	966	966	1
486	20240117	115300	143466965	967	965	967	965	5000
487	20240117	115200	138636529	964	968	969	964	18914
488	20240117	115100	120358463	969	969	969	969	1004
489	20240117	115000	119385587	969	969	969	969	0
490	20240117	114900	119385587	969	970	970	969	6
491	20240117	114800	119379772	969	969	969	969	0
492	20240117	114700	119379772	969	970	970	969	9385
493	20240117	114600	110276674	971	972	972	971	3075
494	20240117	114500	107290848	972	972	972	972	0
495	20240117	114400	107290848	972	972	972	972	50
496	20240117	114300	107242248	972	972	972	972	0
497	20240117	114200	107242248	972	972	972	972	0
498	20240117	114100	107242248	972	972	972	972	0
499	20240117	114000	107242248	972	972	972	971	2263
500	20240117	113900	105042638	973	973	973	973	0
501	20240117	113800	105042638	973	973	973	973	844
502	20240117	113700	104221426	974	974	974	974	0
503	20240117	113600	104221426	974	974	974	974	0
504	20240117	113500	104221426	974	974	974	974	0
505	20240117	113400	104221426	974	974	974	974	0
506	20240117	113300	104221426	974	974	974	974	0
507	20240117	113200	104221426	974	974	974	974	0
508	20240117	113100	104221426	974	974	974	974	0
509	20240117	113000	104221426	974	974	974	974	0
510	20240117	112900	104221426	974	975	975	974	3311
511	20240117	112800	100996507	976	976	976	976	0
512	20240117	112700	100996507	976	976	976	976	0
513	20240117	112600	100996507	976	976	976	976	0
514	20240117	112500	100996507	976	976	976	976	0
515	20240117	112400	100996507	976	976	976	976	0
516	20240117	112300	100996507	976	976	976	976	34
517	20240117	112200	100963323	977	977	977	977	0
518	20240117	112100	100963323	977	977	977	977	0
519	20240117	112000	100963323	977	977	977	977	0
520	20240117	111900	100963323	977	977	977	977	0
521	20240117	111800	100963323	977	977	977	977	0
522	20240117	111700	100963323	977	977	977	977	500
523	20240117	111600	100474823	977	977	977	977	1
524	20240117	111500	100473846	977	977	977	977	0
525	20240117	111400	100473846	977	977	977	977	0
526	20240117	111300	100473846	977	977	977	977	1
527	20240117	111200	100472869	977	977	977	977	0
528	20240117	111100	100472869	977	977	977	977	0
529	20240117	111000	100472869	977	977	977	977	1
530	20240117	110900	100471892	978	978	978	978	0
531	20240117	110800	100471892	978	981	982	977	5
532	20240117	110700	100466997	977	977	977	977	2
533	20240117	110600	100465043	977	977	977	977	2
534	20240117	110500	100463089	983	983	983	983	0
535	20240117	110400	100463089	983	983	983	983	0
536	20240117	110300	100463089	983	983	983	983	0
537	20240117	110200	100463089	983	977	983	977	100
538	20240117	110100	100364795	984	984	984	984	0
539	20240117	110000	100364795	984	975	984	975	10000
540	20240117	105900	90533530	975	975	975	975	0
541	20240117	105800	90533530	975	975	975	975	1711
542	20240117	105700	88865305	975	975	975	975	0
543	20240117	105600	88865305	975	975	975	975	0
544	20240117	105500	88865305	975	975	975	975	0
545	20240117	105400	88865305	975	975	975	975	0
546	20240117	105300	88865305	975	975	975	975	0
547	20240117	105200	88865305	975	975	975	975	0
548	20240117	105100	88865305	975	975	975	975	0
549	20240117	105000	88865305	975	975	975	975	0
550	20240117	104900	88865305	975	976	976	975	9000
551	20240117	104800	80089496	976	976	976	976	0
552	20240117	104700	80089496	976	976	976	976	0
553	20240117	104600	80089496	976	976	976	976	0
554	20240117	104500	80089496	976	977	977	976	210
555	20240117	104400	79884523	979	979	979	979	10
556	20240117	104300	79874733	979	979	979	979	100
557	20240117	104200	79776833	979	979	979	979	0
558	20240117	104100	79776833	979	979	979	979	0
559	20240117	104000	79776833	979	979	979	979	0
560	20240117	103900	79776833	979	979	979	979	0
561	20240117	103800	79776833	979	979	979	979	0
562	20240117	103700	79776833	979	979	979	979	0
563	20240117	103600	79776833	979	979	979	979	0
564	20240117	103500	79776833	979	979	979	979	0
565	20240117	103400	79776833	979	979	979	979	799
566	20240117	103300	78994612	979	979	979	979	0
567	20240117	103200	78994612	979	979	979	979	1
568	20240117	103100	78993633	979	979	979	979	2
569	20240117	103000	78991675	979	979	979	979	2
570	20240117	102900	78989717	979	979	979	979	1
571	20240117	102800	78988738	979	979	984	979	61
572	20240117	102700	78928724	984	984	984	984	0
573	20240117	102600	78928724	984	984	984	984	0
574	20240117	102500	78928724	984	980	984	980	2
575	20240117	102400	78926760	983	980	983	980	1000
576	20240117	102300	77943763	983	974	983	974	192
577	20240117	102200	77756612	975	975	975	975	1755
578	20240117	102100	76045487	984	976	984	976	324
579	20240117	102000	75729245	975	975	975	975	2447
580	20240117	101900	73343420	975	975	975	975	2000
581	20240117	101800	71393420	977	977	977	977	0
582	20240117	101700	71393420	977	977	977	977	1
583	20240117	101600	71392443	976	976	976	976	0
584	20240117	101500	71392443	976	976	976	976	0
585	20240117	101400	71392443	976	976	976	976	0
586	20240117	101300	71392443	976	976	976	976	10
587	20240117	101200	71382683	978	978	978	978	0
588	20240117	101100	71382683	978	978	978	978	0
589	20240117	101000	71382683	978	978	978	978	2
590	20240117	100900	71380727	985	976	985	976	192
591	20240117	100800	71191722	985	974	985	974	7201
592	20240117	100700	64159138	975	975	975	975	1200
593	20240117	100600	62989138	975	975	975	975	301
594	20240117	100500	62695663	975	975	975	975	1010
595	20240117	100400	61710913	976	976	976	976	0
596	20240117	100300	61710913	976	976	976	976	4
597	20240117	100200	61707009	976	976	976	976	2
598	20240117	100100	61705057	976	976	976	976	1
599	20240117	100000	61704081	976	976	976	976	0
600	20240117	095900	61704081	976	976	976	976	0
601	20240117	095800	61704081	976	976	976	976	0
602	20240117	095700	61704081	976	976	976	976	1
603	20240117	095600	61703105	974	974	974	974	430
604	20240117	095500	61284285	976	976	976	976	2
605	20240117	095400	61282333	974	974	974	974	0
606	20240117	095300	61282333	974	974	974	974	0
607	20240117	095200	61282333	974	974	974	974	0
608	20240117	095100	61282333	974	974	974	974	0
609	20240117	095000	61282333	974	974	974	974	100
610	20240117	094900	61184933	974	974	974	974	0
611	20240117	094800	61184933	974	974	974	974	107
612	20240117	094700	61080715	974	976	976	974	4000
613	20240117	094600	57184697	978	978	978	978	2907
614	20240117	094500	54341651	985	985	985	985	0
615	20240117	094400	54341651	985	976	985	976	3
616	20240117	094300	54338712	976	975	986	975	10001
617	20240117	094200	44502309	973	973	973	973	0
618	20240117	094100	44502309	973	975	975	973	961
619	20240117	094000	43566651	975	975	975	975	0
620	20240117	093900	43566651	975	975	975	975	2375
621	20240117	093800	41251026	975	975	975	975	0
622	20240117	093700	41251026	975	975	975	975	2
623	20240117	093600	41249076	975	975	975	975	612
624	20240117	093500	40652376	975	975	975	975	11
625	20240117	093400	40641651	974	974	974	974	1
626	20240117	093300	40640677	974	974	974	974	3000
627	20240117	093200	37718677	974	974	974	974	1999
628	20240117	093100	35771651	974	973	974	973	949
629	20240117	093000	34848273	973	973	973	973	1
630	20240117	092900	34847300	972	972	972	972	0
631	20240117	092800	34847300	972	973	973	972	1222
632	20240117	092700	33659425	973	974	974	973	575
633	20240117	092600	33099575	975	977	979	975	5291
634	20240117	092500	27938920	979	979	979	979	110
635	20240117	092400	27831230	979	979	979	979	0
636	20240117	092300	27831230	979	979	979	979	0
637	20240117	092200	27831230	979	977	979	977	2
638	20240117	092100	27829274	977	976	980	976	2039
639	20240117	092000	25832972	980	980	980	980	0
640	20240117	091900	25832972	980	975	980	975	1320
641	20240117	091800	24544330	976	976	976	976	1
642	20240117	091700	24543354	975	976	976	975	690
643	20240117	091600	23870601	977	977	977	977	1
644	20240117	091500	23869624	978	978	978	978	0
645	20240117	091400	23869624	978	978	978	978	0
646	20240117	091300	23869624	978	978	978	978	1
647	20240117	091200	23868646	979	979	979	979	400
648	20240117	091100	23477046	979	979	979	979	2
649	20240117	091000	23475088	980	980	980	980	0
650	20240117	090900	23475088	980	978	980	975	7001
651	20240117	090800	16644573	983	983	983	983	0
652	20240117	090700	16644573	983	976	983	976	5171
653	20240117	090600	11596481	976	976	976	976	944
654	20240117	090500	10675137	983	984	984	977	9070
655	20240117	090400	1802250	988	988	988	988	0
656	20240117	090300	1802250	988	988	988	984	751
657	20240117	090200	1061740	988	988	988	988	0
658	20240117	090100	1061740	988	988	988	988	1
659	20240117	090000	1060752	984	984	984	984	1078