KissMeData/085310/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195700	134686863	960	960	960	960	4954
3	20240119	195600	134686863	960	960	960	960	0
4	20240119	195500	134686863	960	960	960	960	0
5	20240119	195400	134686863	960	960	960	960	0
6	20240119	195300	134686863	960	960	960	960	0
7	20240119	195200	134686863	960	960	960	960	0
8	20240119	195100	134686863	960	960	960	960	0
9	20240119	195000	134686863	960	960	960	960	0
10	20240119	194900	134686863	960	960	960	960	0
11	20240119	194800	134686863	960	960	960	960	0
12	20240119	194700	134686863	960	960	960	960	0
13	20240119	194600	134686863	960	960	960	960	0
14	20240119	194500	134686863	960	960	960	960	0
15	20240119	194400	134686863	960	960	960	960	0
16	20240119	194300	134686863	960	960	960	960	0
17	20240119	194200	134686863	960	960	960	960	0
18	20240119	194100	134686863	960	960	960	960	0
19	20240119	194000	134686863	960	960	960	960	0
20	20240119	193900	134686863	960	960	960	960	0
21	20240119	193800	134686863	960	960	960	960	0
22	20240119	193700	134686863	960	960	960	960	0
23	20240119	193600	134686863	960	960	960	960	0
24	20240119	193500	134686863	960	960	960	960	0
25	20240119	193400	134686863	960	960	960	960	0
26	20240119	193300	134686863	960	960	960	960	0
27	20240119	193200	134686863	960	960	960	960	0
28	20240119	193100	134686863	960	960	960	960	0
29	20240119	193000	134686863	960	960	960	960	0
30	20240119	192900	134686863	960	960	960	960	0
31	20240119	192800	134686863	960	960	960	960	0
32	20240119	192700	134686863	960	960	960	960	4954
33	20240119	192600	134686863	960	960	960	960	0
34	20240119	192500	134686863	960	960	960	960	0
35	20240119	192400	134686863	960	960	960	960	0
36	20240119	192300	134686863	960	960	960	960	0
37	20240119	192200	134686863	960	960	960	960	0
38	20240119	192100	134686863	960	960	960	960	0
39	20240119	192000	134686863	960	960	960	960	0
40	20240119	191900	134686863	960	960	960	960	0
41	20240119	191800	134686863	960	960	960	960	0
42	20240119	191700	134686863	960	960	960	960	0
43	20240119	191600	134686863	960	960	960	960	0
44	20240119	191500	134686863	960	960	960	960	0
45	20240119	191400	134686863	960	960	960	960	0
46	20240119	191300	134686863	960	960	960	960	0
47	20240119	191200	134686863	960	960	960	960	0
48	20240119	191100	134686863	960	960	960	960	0
49	20240119	191000	134686863	960	960	960	960	0
50	20240119	190900	134686863	960	960	960	960	0
51	20240119	190800	134686863	960	960	960	960	0
52	20240119	190700	134686863	960	960	960	960	0
53	20240119	190600	134686863	960	960	960	960	0
54	20240119	190500	134686863	960	960	960	960	0
55	20240119	190400	134686863	960	960	960	960	0
56	20240119	190300	134686863	960	960	960	960	0
57	20240119	190200	134686863	960	960	960	960	0
58	20240119	190100	134686863	960	960	960	960	0
59	20240119	190000	134686863	960	960	960	960	0
60	20240119	185900	134686863	960	960	960	960	0
61	20240119	185800	134686863	960	960	960	960	0
62	20240119	185700	134686863	960	960	960	960	4954
63	20240119	185600	134686863	960	960	960	960	0
64	20240119	185500	134686863	960	960	960	960	0
65	20240119	185400	134686863	960	960	960	960	0
66	20240119	185300	134686863	960	960	960	960	0
67	20240119	185200	134686863	960	960	960	960	0
68	20240119	185100	134686863	960	960	960	960	0
69	20240119	185000	134686863	960	960	960	960	0
70	20240119	184900	134686863	960	960	960	960	0
71	20240119	184800	134686863	960	960	960	960	0
72	20240119	184700	134686863	960	960	960	960	0
73	20240119	184600	134686863	960	960	960	960	0
74	20240119	184500	134686863	960	960	960	960	0
75	20240119	184400	134686863	960	960	960	960	0
76	20240119	184300	134686863	960	960	960	960	0
77	20240119	184200	134686863	960	960	960	960	0
78	20240119	184100	134686863	960	960	960	960	0
79	20240119	184000	134686863	960	960	960	960	0
80	20240119	183900	134686863	960	960	960	960	0
81	20240119	183800	134686863	960	960	960	960	0
82	20240119	183700	134686863	960	960	960	960	0
83	20240119	183600	134686863	960	960	960	960	0
84	20240119	183500	134686863	960	960	960	960	0
85	20240119	183400	134686863	960	960	960	960	0
86	20240119	183300	134686863	960	960	960	960	0
87	20240119	183200	134686863	960	960	960	960	0
88	20240119	183100	134686863	960	960	960	960	0
89	20240119	183000	134686863	960	960	960	960	0
90	20240119	182900	134686863	960	960	960	960	0
91	20240119	182800	134686863	960	960	960	960	0
92	20240119	182700	134686863	960	960	960	960	4954
93	20240119	182600	134686863	960	960	960	960	0
94	20240119	182500	134686863	960	960	960	960	0
95	20240119	182400	134686863	960	960	960	960	0
96	20240119	182300	134686863	960	960	960	960	0
97	20240119	182200	134686863	960	960	960	960	0
98	20240119	182100	134686863	960	960	960	960	0
99	20240119	182000	134686863	960	960	960	960	0
100	20240119	181900	134686863	960	960	960	960	0
101	20240119	181800	134686863	960	960	960	960	0
102	20240119	181700	134686863	960	960	960	960	0
103	20240119	181600	134686863	960	960	960	960	0
104	20240119	181500	134686863	960	960	960	960	0
105	20240119	181400	134686863	960	960	960	960	0
106	20240119	181300	134686863	960	960	960	960	0
107	20240119	181200	134686863	960	960	960	960	0
108	20240119	181100	134686863	960	960	960	960	0
109	20240119	181000	134686863	960	960	960	960	0
110	20240119	180900	134686863	960	960	960	960	0
111	20240119	180800	134686863	960	960	960	960	0
112	20240119	180700	134686863	960	960	960	960	0
113	20240119	180600	134686863	960	960	960	960	0
114	20240119	180500	134686863	960	960	960	960	0
115	20240119	180400	134686863	960	960	960	960	0
116	20240119	180300	134686863	960	960	960	960	0
117	20240119	180200	134686863	960	960	960	960	0
118	20240119	180100	134686863	960	960	960	960	0
119	20240119	180000	134686863	960	960	960	960	0
120	20240119	175900	134686863	960	960	960	960	0
121	20240119	175800	134686863	960	960	960	960	0
122	20240119	175700	134686863	960	960	960	960	4954
123	20240119	175600	134686863	960	960	960	960	0
124	20240119	175500	134686863	960	960	960	960	0
125	20240119	175400	134686863	960	960	960	960	0
126	20240119	175300	134686863	960	960	960	960	0
127	20240119	175200	134686863	960	960	960	960	0
128	20240119	175100	134686863	960	960	960	960	0
129	20240119	175000	134686863	960	960	960	960	0
130	20240119	174900	134686863	960	960	960	960	0
131	20240119	174800	134686863	960	960	960	960	0
132	20240119	174700	134686863	960	960	960	960	0
133	20240119	174600	134686863	960	960	960	960	0
134	20240119	174500	134686863	960	960	960	960	0
135	20240119	174400	134686863	960	960	960	960	0
136	20240119	174300	134686863	960	960	960	960	0
137	20240119	174200	134686863	960	960	960	960	0
138	20240119	174100	134686863	960	960	960	960	0
139	20240119	174000	134686863	960	960	960	960	0
140	20240119	173900	134686863	960	960	960	960	0
141	20240119	173800	134686863	960	960	960	960	0
142	20240119	173700	134686863	960	960	960	960	0
143	20240119	173600	134686863	960	960	960	960	0
144	20240119	173500	134686863	960	960	960	960	0
145	20240119	173400	134686863	960	960	960	960	0
146	20240119	173300	134686863	960	960	960	960	0
147	20240119	173200	134686863	960	960	960	960	0
148	20240119	173100	134686863	960	960	960	960	0
149	20240119	173000	134686863	960	960	960	960	0
150	20240119	172900	134686863	960	960	960	960	0
151	20240119	172800	134686863	960	960	960	960	0
152	20240119	172700	134686863	960	960	960	960	4954
153	20240119	172600	134686863	960	960	960	960	0
154	20240119	172500	134686863	960	960	960	960	0
155	20240119	172400	134686863	960	960	960	960	0
156	20240119	172300	134686863	960	960	960	960	0
157	20240119	172200	134686863	960	960	960	960	0
158	20240119	172100	134686863	960	960	960	960	0
159	20240119	172000	134686863	960	960	960	960	0
160	20240119	171900	134686863	960	960	960	960	0
161	20240119	171800	134686863	960	960	960	960	0
162	20240119	171700	134686863	960	960	960	960	0
163	20240119	171600	134686863	960	960	960	960	0
164	20240119	171500	134686863	960	960	960	960	0
165	20240119	171400	134686863	960	960	960	960	0
166	20240119	171300	134686863	960	960	960	960	0
167	20240119	171200	134686863	960	960	960	960	0
168	20240119	171100	134686863	960	960	960	960	0
169	20240119	171000	134686863	960	960	960	960	0
170	20240119	170900	134686863	960	960	960	960	0
171	20240119	170800	134686863	960	960	960	960	0
172	20240119	170700	134686863	960	960	960	960	0
173	20240119	170600	134686863	960	960	960	960	0
174	20240119	170500	134686863	960	960	960	960	0
175	20240119	170400	134686863	960	960	960	960	0
176	20240119	170300	134686863	960	960	960	960	0
177	20240119	170200	134686863	960	960	960	960	0
178	20240119	170100	134686863	960	960	960	960	0
179	20240119	170000	134686863	960	960	960	960	0
180	20240119	165900	134686863	960	960	960	960	0
181	20240119	165800	134686863	960	960	960	960	0
182	20240119	165700	134686863	960	960	960	960	4954
183	20240119	165600	134686863	960	960	960	960	0
184	20240119	165500	134686863	960	960	960	960	0
185	20240119	165400	134686863	960	960	960	960	0
186	20240119	165300	134686863	960	960	960	960	0
187	20240119	165200	134686863	960	960	960	960	0
188	20240119	165100	134686863	960	960	960	960	0
189	20240119	165000	134686863	960	960	960	960	0
190	20240119	164900	134686863	960	960	960	960	0
191	20240119	164800	134686863	960	960	960	960	0
192	20240119	164700	134686863	960	960	960	960	0
193	20240119	164600	134686863	960	960	960	960	0
194	20240119	164500	134686863	960	960	960	960	0
195	20240119	164400	134686863	960	960	960	960	0
196	20240119	164300	134686863	960	960	960	960	0
197	20240119	164200	134686863	960	960	960	960	0
198	20240119	164100	134686863	960	960	960	960	0
199	20240119	164000	134686863	960	960	960	960	0
200	20240119	163900	134686863	960	960	960	960	0
201	20240119	163800	134686863	960	960	960	960	0
202	20240119	163700	134686863	960	960	960	960	0
203	20240119	163600	134686863	960	960	960	960	0
204	20240119	163500	134686863	960	960	960	960	0
205	20240119	163400	134686863	960	960	960	960	0
206	20240119	163300	134686863	960	960	960	960	0
207	20240119	163200	134686863	960	960	960	960	0
208	20240119	163100	134686863	960	960	960	960	0
209	20240119	163000	134686863	960	960	960	960	0
210	20240119	162900	134686863	960	960	960	960	0
211	20240119	162800	134686863	960	960	960	960	0
212	20240119	162700	134686863	960	960	960	960	4954
213	20240119	162600	134686863	960	960	960	960	0
214	20240119	162500	134686863	960	960	960	960	0
215	20240119	162400	134686863	960	960	960	960	0
216	20240119	162300	134686863	960	960	960	960	0
217	20240119	162200	134686863	960	960	960	960	0
218	20240119	162100	134686863	960	960	960	960	0
219	20240119	162000	134686863	960	960	960	960	0
220	20240119	161900	134686863	960	960	960	960	0
221	20240119	161800	134686863	960	960	960	960	0
222	20240119	161700	134686863	960	960	960	960	0
223	20240119	161600	134686863	960	960	960	960	0
224	20240119	161500	134686863	960	960	960	960	0
225	20240119	161400	134686863	960	960	960	960	0
226	20240119	161300	134686863	960	960	960	960	0
227	20240119	161200	134686863	960	960	960	960	0
228	20240119	161100	134686863	960	960	960	960	0
229	20240119	161000	134686863	960	960	960	960	0
230	20240119	160900	134686863	960	960	960	960	0
231	20240119	160800	134686863	960	960	960	960	0
232	20240119	160700	134686863	960	960	960	960	0
233	20240119	160600	134686863	960	960	960	960	0
234	20240119	160500	134686863	960	960	960	960	0
235	20240119	160400	134686863	960	960	960	960	0
236	20240119	160300	134686863	960	960	960	960	0
237	20240119	160200	134686863	960	960	960	960	0
238	20240119	160100	134686863	960	960	960	960	0
239	20240119	160000	134686863	960	960	960	960	0
240	20240119	155900	134686863	960	960	960	960	0
241	20240119	155800	134686863	960	960	960	960	0
242	20240119	155700	134686863	960	960	960	960	4954
243	20240119	155600	134686863	960	960	960	960	0
244	20240119	155500	134686863	960	960	960	960	0
245	20240119	155400	134686863	960	960	960	960	0
246	20240119	155300	134686863	960	960	960	960	0
247	20240119	155200	134686863	960	960	960	960	0
248	20240119	155100	134686863	960	960	960	960	0
249	20240119	155000	134686863	960	960	960	960	0
250	20240119	154900	134686863	960	960	960	960	0
251	20240119	154800	134686863	960	960	960	960	0
252	20240119	154700	134686863	960	960	960	960	0
253	20240119	154600	134686863	960	960	960	960	0
254	20240119	154500	134686863	960	960	960	960	0
255	20240119	154400	134686863	960	960	960	960	0
256	20240119	154300	134686863	960	960	960	960	0
257	20240119	154200	134686863	960	960	960	960	0
258	20240119	154100	134686863	960	960	960	960	0
259	20240119	154000	134686863	960	960	960	960	0
260	20240119	153900	134686863	960	960	960	960	0
261	20240119	153800	134686863	960	960	960	960	0
262	20240119	153700	134686863	960	960	960	960	0
263	20240119	153600	134686863	960	960	960	960	0
264	20240119	153500	134686863	960	960	960	960	0
265	20240119	153400	134686863	960	960	960	960	0
266	20240119	153300	134686863	960	960	960	960	0
267	20240119	153200	134686863	960	960	960	960	0
268	20240119	153100	134686863	960	960	960	960	0
269	20240119	153000	134686863	960	960	960	960	4954
270	20240119	152900	129931023	963	963	963	963	0
271	20240119	152800	129931023	963	963	963	963	0
272	20240119	152700	129931023	963	963	963	963	0
273	20240119	152600	129931023	963	963	963	963	0
274	20240119	152500	129931023	963	963	963	963	0
275	20240119	152400	129931023	963	963	963	963	0
276	20240119	152300	129931023	963	963	963	963	0
277	20240119	152200	129931023	963	963	963	963	0
278	20240119	152100	129931023	963	963	963	963	0
279	20240119	152000	129931023	963	963	963	963	0
280	20240119	151900	129931023	963	963	963	963	1855
281	20240119	151800	128144658	963	963	963	963	9
282	20240119	151700	128135991	963	963	963	963	86
283	20240119	151600	128053173	963	963	963	963	29
284	20240119	151500	128025246	963	963	963	963	18
285	20240119	151400	128007912	960	961	961	960	2839
286	20240119	151300	125282356	961	962	962	961	1201
287	20240119	151200	124128194	961	961	961	961	0
288	20240119	151100	124128194	961	961	961	961	1000
289	20240119	151000	123167194	961	961	961	961	3376
290	20240119	150900	119922858	962	962	962	962	0
291	20240119	150800	119922858	962	962	962	962	10
292	20240119	150700	119913238	962	962	962	962	150
293	20240119	150600	119768938	961	961	961	961	0
294	20240119	150500	119768938	961	961	961	961	589
295	20240119	150400	119202909	963	963	963	963	0
296	20240119	150300	119202909	963	963	963	963	3
297	20240119	150200	119200020	963	963	963	963	3
298	20240119	150100	119197131	961	962	962	961	588
299	20240119	150000	118631526	962	962	962	962	34
300	20240119	145900	118598818	962	962	962	962	0
301	20240119	145800	118598818	962	962	962	962	20
302	20240119	145700	118579578	961	961	961	961	1176
303	20240119	145600	117449442	962	962	962	962	0
304	20240119	145500	117449442	962	962	962	962	229
305	20240119	145400	117229144	962	962	962	962	0
306	20240119	145300	117229144	962	962	962	962	100
307	20240119	145200	117132944	962	962	962	962	0
308	20240119	145100	117132944	962	962	962	962	0
309	20240119	145000	117132944	962	962	962	962	0
310	20240119	144900	117132944	962	962	962	962	50
311	20240119	144800	117084844	962	962	962	962	0
312	20240119	144700	117084844	962	962	962	962	103
313	20240119	144600	116985758	962	962	962	962	510
314	20240119	144500	116495138	962	962	962	962	0
315	20240119	144400	116495138	962	962	962	962	1008
316	20240119	144300	115525442	962	962	962	962	0
317	20240119	144200	115525442	962	962	962	962	0
318	20240119	144100	115525442	962	962	962	962	0
319	20240119	144000	115525442	962	962	962	962	0
320	20240119	143900	115525442	962	962	962	962	219
321	20240119	143800	115314764	962	962	962	962	0
322	20240119	143700	115314764	962	962	962	962	0
323	20240119	143600	115314764	962	962	962	962	1891
324	20240119	143500	113495622	963	963	963	963	0
325	20240119	143400	113495622	963	963	963	963	0
326	20240119	143300	113495622	963	963	963	963	7
327	20240119	143200	113488881	963	963	963	963	0
328	20240119	143100	113488881	963	963	963	963	10
329	20240119	143000	113479251	963	963	963	963	0
330	20240119	142900	113479251	963	963	963	963	0
331	20240119	142800	113479251	963	962	963	962	7029
332	20240119	142700	106717324	963	963	963	963	0
333	20240119	142600	106717324	963	963	963	963	0
334	20240119	142500	106717324	963	963	963	963	52
335	20240119	142400	106667248	963	963	963	963	0
336	20240119	142300	106667248	963	963	963	963	0
337	20240119	142200	106667248	963	963	963	963	30
338	20240119	142100	106638358	963	963	963	963	0
339	20240119	142000	106638358	963	963	963	963	1
340	20240119	141900	106637395	963	962	963	962	28
341	20240119	141800	106610432	962	962	962	962	0
342	20240119	141700	106610432	962	962	962	962	499
343	20240119	141600	106130394	963	963	963	963	2
344	20240119	141500	106128468	964	964	964	964	0
345	20240119	141400	106128468	964	964	964	964	0
346	20240119	141300	106128468	964	964	964	964	0
347	20240119	141200	106128468	964	964	964	964	0
348	20240119	141100	106128468	964	964	964	964	100
349	20240119	141000	106032068	964	964	964	964	0
350	20240119	140900	106032068	964	964	964	964	0
351	20240119	140800	106032068	964	964	964	964	0
352	20240119	140700	106032068	964	964	964	964	0
353	20240119	140600	106032068	964	964	964	964	0
354	20240119	140500	106032068	964	964	964	964	0
355	20240119	140400	106032068	964	963	964	963	100
356	20240119	140300	105935738	964	964	964	964	0
357	20240119	140200	105935738	964	964	964	964	0
358	20240119	140100	105935738	964	963	964	963	92
359	20240119	140000	105847052	964	964	964	964	0
360	20240119	135900	105847052	964	964	964	964	0
361	20240119	135800	105847052	964	964	964	964	0
362	20240119	135700	105847052	964	964	964	964	0
363	20240119	135600	105847052	964	964	964	964	0
364	20240119	135500	105847052	964	964	964	964	0
365	20240119	135400	105847052	964	964	964	964	0
366	20240119	135300	105847052	964	964	964	964	0
367	20240119	135200	105847052	964	964	964	964	0
368	20240119	135100	105847052	964	964	964	964	0
369	20240119	135000	105847052	964	964	964	964	0
370	20240119	134900	105847052	964	964	964	964	0
371	20240119	134800	105847052	964	964	964	964	0
372	20240119	134700	105847052	964	964	964	964	0
373	20240119	134600	105847052	964	964	964	964	0
374	20240119	134500	105847052	964	964	964	964	0
375	20240119	134400	105847052	964	964	964	964	0
376	20240119	134300	105847052	964	964	964	964	0
377	20240119	134200	105847052	964	964	964	964	0
378	20240119	134100	105847052	964	964	964	964	90
379	20240119	134000	105760292	962	962	962	962	0
380	20240119	133900	105760292	962	962	962	962	0
381	20240119	133800	105760292	962	963	963	962	3971
382	20240119	133700	101940182	964	964	964	964	0
383	20240119	133600	101940182	964	964	964	964	0
384	20240119	133500	101940182	964	964	964	964	0
385	20240119	133400	101940182	964	964	964	964	0
386	20240119	133300	101940182	964	964	964	964	0
387	20240119	133200	101940182	964	964	964	964	0
388	20240119	133100	101940182	964	964	964	964	0
389	20240119	133000	101940182	964	964	964	964	0
390	20240119	132900	101940182	964	964	964	964	0
391	20240119	132800	101940182	964	964	964	964	0
392	20240119	132700	101940182	964	964	964	964	0
393	20240119	132600	101940182	964	964	964	964	0
394	20240119	132500	101940182	964	964	964	964	0
395	20240119	132400	101940182	964	964	964	964	0
396	20240119	132300	101940182	964	964	964	964	110
397	20240119	132200	101834142	964	964	964	964	0
398	20240119	132100	101834142	964	964	964	964	29
399	20240119	132000	101806186	963	963	963	963	1000
400	20240119	131900	100843186	964	964	964	964	0
401	20240119	131800	100843186	964	963	964	963	7019
402	20240119	131700	94083870	964	964	964	964	0
403	20240119	131600	94083870	964	964	964	964	205
404	20240119	131500	93886250	964	964	964	964	0
405	20240119	131400	93886250	964	964	964	964	0
406	20240119	131300	93886250	964	964	964	964	20
407	20240119	131200	93866970	964	964	964	964	0
408	20240119	131100	93866970	964	964	964	964	191
409	20240119	131000	93682846	965	965	965	965	0
410	20240119	130900	93682846	965	965	965	965	0
411	20240119	130800	93682846	965	965	965	965	0
412	20240119	130700	93682846	965	965	965	965	0
413	20240119	130600	93682846	965	965	965	965	0
414	20240119	130500	93682846	965	965	965	965	0
415	20240119	130400	93682846	965	965	965	965	0
416	20240119	130300	93682846	965	965	965	965	0
417	20240119	130200	93682846	965	965	965	965	0
418	20240119	130100	93682846	965	965	965	965	0
419	20240119	130000	93682846	965	965	965	965	0
420	20240119	125900	93682846	965	965	965	965	0
421	20240119	125800	93682846	965	965	965	965	0
422	20240119	125700	93682846	965	965	965	965	0
423	20240119	125600	93682846	965	965	965	965	24
424	20240119	125500	93659686	965	965	965	965	0
425	20240119	125400	93659686	965	965	965	965	0
426	20240119	125300	93659686	965	965	965	965	0
427	20240119	125200	93659686	965	965	965	965	0
428	20240119	125100	93659686	965	965	965	965	51
429	20240119	125000	93610471	965	965	965	965	0
430	20240119	124900	93610471	965	965	965	965	2
431	20240119	124800	93608541	965	965	965	965	50
432	20240119	124700	93560291	964	964	964	964	0
433	20240119	124600	93560291	964	964	964	964	0
434	20240119	124500	93560291	964	964	964	964	0
435	20240119	124400	93560291	964	964	964	964	1
436	20240119	124300	93559327	964	964	964	964	0
437	20240119	124200	93559327	964	964	964	964	2
438	20240119	124100	93557399	964	964	964	964	8
439	20240119	124000	93549687	963	963	963	963	0
440	20240119	123900	93549687	963	963	963	963	0
441	20240119	123800	93549687	963	963	963	963	100
442	20240119	123700	93453387	965	965	965	965	1000
443	20240119	123600	92488387	965	965	965	965	0
444	20240119	123500	92488387	965	965	965	965	0
445	20240119	123400	92488387	965	965	965	965	19
446	20240119	123300	92470052	963	963	963	963	0
447	20240119	123200	92470052	963	963	963	963	0
448	20240119	123100	92470052	963	963	963	963	0
449	20240119	123000	92470052	963	963	963	963	0
450	20240119	122900	92470052	963	963	963	963	1
451	20240119	122800	92469089	963	963	963	963	0
452	20240119	122700	92469089	963	963	963	963	0
453	20240119	122600	92469089	963	963	963	963	351
454	20240119	122500	92131076	964	964	964	964	0
455	20240119	122400	92131076	964	964	964	964	0
456	20240119	122300	92131076	964	964	964	964	0
457	20240119	122200	92131076	964	964	964	964	23
458	20240119	122100	92108904	965	965	965	965	0
459	20240119	122000	92108904	965	965	965	965	0
460	20240119	121900	92108904	965	965	965	965	0
461	20240119	121800	92108904	965	965	965	965	0
462	20240119	121700	92108904	965	965	965	965	0
463	20240119	121600	92108904	965	965	965	965	0
464	20240119	121500	92108904	965	965	965	965	0
465	20240119	121400	92108904	965	965	965	965	0
466	20240119	121300	92108904	965	965	965	965	0
467	20240119	121200	92108904	965	965	965	965	0
468	20240119	121100	92108904	965	965	965	965	0
469	20240119	121000	92108904	965	965	965	965	87
470	20240119	120900	92024949	965	965	965	965	998
471	20240119	120800	91061879	965	965	965	965	511
472	20240119	120700	90568764	965	965	965	965	0
473	20240119	120600	90568764	965	965	965	965	2713
474	20240119	120500	87950719	965	965	965	965	0
475	20240119	120400	87950719	965	965	965	965	0
476	20240119	120300	87950719	965	965	965	965	0
477	20240119	120200	87950719	965	965	965	965	0
478	20240119	120100	87950719	965	965	965	965	0
479	20240119	120000	87950719	965	965	965	965	0
480	20240119	115900	87950719	965	965	965	965	9
481	20240119	115800	87942034	966	966	966	966	0
482	20240119	115700	87942034	966	966	966	966	0
483	20240119	115600	87942034	966	966	966	966	0
484	20240119	115500	87942034	966	966	966	966	1
485	20240119	115400	87941068	966	966	966	966	0
486	20240119	115300	87941068	966	966	966	966	0
487	20240119	115200	87941068	966	966	966	966	0
488	20240119	115100	87941068	966	966	966	966	3
489	20240119	115000	87938170	964	964	964	964	0
490	20240119	114900	87938170	964	964	964	964	0
491	20240119	114800	87938170	964	964	964	964	3780
492	20240119	114700	84294250	964	964	964	964	52
493	20240119	114600	84244122	964	964	964	964	0
494	20240119	114500	84244122	964	964	964	964	850
495	20240119	114400	83424722	964	964	964	964	7
496	20240119	114300	83417974	964	964	964	964	452
497	20240119	114200	82982246	964	964	964	964	33
498	20240119	114100	82950434	964	964	964	964	0
499	20240119	114000	82950434	964	964	964	964	0
500	20240119	113900	82950434	964	964	964	963	3802
501	20240119	113800	79288306	964	964	964	964	1530
502	20240119	113700	77813386	963	963	963	963	1
503	20240119	113600	77812423	964	964	964	964	9
504	20240119	113500	77803747	963	963	963	963	206
505	20240119	113400	77605369	964	964	964	964	0
506	20240119	113300	77605369	964	964	964	964	8000
507	20240119	113200	69893369	964	964	964	964	300
508	20240119	113100	69604169	964	964	964	964	0
509	20240119	113000	69604169	964	964	964	964	0
510	20240119	112900	69604169	964	964	964	964	0
511	20240119	112800	69604169	964	964	964	964	20
512	20240119	112700	69584889	964	964	964	964	6772
513	20240119	112600	63056681	964	966	966	964	7393
514	20240119	112500	55928304	969	968	969	968	46
515	20240119	112400	55883731	967	968	968	967	4000
516	20240119	112300	52015552	969	968	969	968	2857
517	20240119	112200	49249940	968	968	968	968	0
518	20240119	112100	49249940	968	968	968	968	0
519	20240119	112000	49249940	968	968	968	968	0
520	20240119	111900	49249940	968	968	968	968	103
521	20240119	111800	49150236	968	968	968	968	0
522	20240119	111700	49150236	968	968	968	968	0
523	20240119	111600	49150236	968	968	968	968	0
524	20240119	111500	49150236	968	966	968	966	1652
525	20240119	111400	47554100	968	968	968	967	3061
526	20240119	111300	44592191	969	969	969	969	41
527	20240119	111200	44552462	968	968	968	968	916
528	20240119	111100	43665774	967	967	967	967	0
529	20240119	111000	43665774	967	967	967	967	0
530	20240119	110900	43665774	967	967	967	967	0
531	20240119	110800	43665774	967	967	967	967	0
532	20240119	110700	43665774	967	967	967	967	0
533	20240119	110600	43665774	967	967	967	967	0
534	20240119	110500	43665774	967	967	967	967	0
535	20240119	110400	43665774	967	967	967	967	0
536	20240119	110300	43665774	967	967	967	967	0
537	20240119	110200	43665774	967	967	967	967	5
538	20240119	110100	43660939	967	967	967	967	0
539	20240119	110000	43660939	967	967	967	967	0
540	20240119	105900	43660939	967	967	967	967	0
541	20240119	105800	43660939	967	967	967	965	5084
542	20240119	105700	38753610	969	969	969	969	0
543	20240119	105600	38753610	969	969	969	969	0
544	20240119	105500	38753610	969	969	969	969	0
545	20240119	105400	38753610	969	969	969	969	0
546	20240119	105300	38753610	969	969	969	969	0
547	20240119	105200	38753610	969	969	969	969	0
548	20240119	105100	38753610	969	969	969	969	0
549	20240119	105000	38753610	969	969	969	969	0
550	20240119	104900	38753610	969	969	969	969	1
551	20240119	104800	38752641	969	969	969	969	0
552	20240119	104700	38752641	969	969	969	969	0
553	20240119	104600	38752641	969	969	969	969	0
554	20240119	104500	38752641	969	967	969	967	45
555	20240119	104400	38709066	969	967	969	967	33
556	20240119	104300	38677091	969	969	969	969	30
557	20240119	104200	38648021	967	967	967	967	1606
558	20240119	104100	37095019	967	967	967	967	2
559	20240119	104000	37093085	965	965	965	965	0
560	20240119	103900	37093085	965	965	965	965	2
561	20240119	103800	37091155	965	965	965	965	6
562	20240119	103700	37085365	967	965	967	965	29
563	20240119	103600	37057334	965	965	965	965	600
564	20240119	103500	36478334	965	965	965	965	236
565	20240119	103400	36250594	965	965	965	965	0
566	20240119	103300	36250594	965	965	965	965	0
567	20240119	103200	36250594	965	965	965	965	0
568	20240119	103100	36250594	965	965	965	965	10
569	20240119	103000	36240944	965	965	965	965	0
570	20240119	102900	36240944	965	965	965	965	0
571	20240119	102800	36240944	965	964	965	963	2204
572	20240119	102700	34117007	969	969	969	969	0
573	20240119	102600	34117007	969	967	969	965	6727
574	20240119	102500	27621859	969	969	969	969	0
575	20240119	102400	27621859	969	969	969	969	15
576	20240119	102300	27607324	969	969	969	969	2
577	20240119	102200	27605386	969	969	969	969	206
578	20240119	102100	27405772	969	969	969	969	0
579	20240119	102000	27405772	969	969	969	969	0
580	20240119	101900	27405772	969	969	969	969	0
581	20240119	101800	27405772	969	966	969	966	57
582	20240119	101700	27350564	967	967	967	967	0
583	20240119	101600	27350564	967	967	967	967	0
584	20240119	101500	27350564	967	967	967	967	0
585	20240119	101400	27350564	967	967	967	967	0
586	20240119	101300	27350564	967	967	967	967	0
587	20240119	101200	27350564	967	967	967	967	15
588	20240119	101100	27336059	967	967	967	967	0
589	20240119	101000	27336059	967	967	967	967	0
590	20240119	100900	27336059	967	967	967	967	0
591	20240119	100800	27336059	967	967	967	967	500
592	20240119	100700	26852559	967	967	967	967	29
593	20240119	100600	26824516	966	965	966	964	1063
594	20240119	100500	25798773	968	970	970	968	5001
595	20240119	100400	20955805	973	968	973	968	60
596	20240119	100300	20897436	973	967	973	967	927
597	20240119	100200	19998834	968	966	968	966	4246
598	20240119	100100	15895404	966	967	967	966	53
599	20240119	100000	15844188	968	968	968	968	0
600	20240119	095900	15844188	968	968	968	968	0
601	20240119	095800	15844188	968	968	968	968	0
602	20240119	095700	15844188	968	968	968	968	0
603	20240119	095600	15844188	968	968	968	968	1
604	20240119	095500	15843220	968	968	968	968	103
605	20240119	095400	15743516	968	968	968	968	1
606	20240119	095300	15742548	968	968	968	968	127
607	20240119	095200	15619612	968	968	968	968	5
608	20240119	095100	15614772	968	968	968	968	0
609	20240119	095000	15614772	968	968	968	968	24
610	20240119	094900	15591540	967	967	967	967	0
611	20240119	094800	15591540	967	967	967	967	0
612	20240119	094700	15591540	967	967	967	967	0
613	20240119	094600	15591540	967	967	967	967	529
614	20240119	094500	15079997	966	966	966	966	0
615	20240119	094400	15079997	966	966	966	966	0
616	20240119	094300	15079997	966	966	966	966	1
617	20240119	094200	15079031	969	969	969	969	0
618	20240119	094100	15079031	969	965	969	965	179
619	20240119	094000	14905856	967	967	967	967	0
620	20240119	093900	14905856	967	967	967	967	100
621	20240119	093800	14809156	967	967	967	967	0
622	20240119	093700	14809156	967	967	969	967	18
623	20240119	093600	14791744	967	967	967	967	5
624	20240119	093500	14786909	967	967	967	967	1
625	20240119	093400	14785942	967	967	967	967	14
626	20240119	093300	14772404	967	969	969	966	1999
627	20240119	093200	12840879	969	971	971	967	5102
628	20240119	093100	7902386	970	973	973	969	4806
629	20240119	093000	3242386	973	973	973	973	0
630	20240119	092900	3242386	973	973	973	973	0
631	20240119	092800	3242386	973	973	973	973	10
632	20240119	092700	3232656	973	973	973	973	0
633	20240119	092600	3232656	973	973	973	973	1
634	20240119	092500	3231683	973	973	973	973	0
635	20240119	092400	3231683	973	973	973	973	21
636	20240119	092300	3211250	973	973	973	973	50
637	20240119	092200	3162600	973	973	973	973	0
638	20240119	092100	3162600	973	973	973	973	11
639	20240119	092000	3151897	972	972	972	972	0
640	20240119	091900	3151897	972	972	972	972	11
641	20240119	091800	3141205	970	970	970	970	0
642	20240119	091700	3141205	970	970	970	970	1
643	20240119	091600	3140235	970	970	970	970	0
644	20240119	091500	3140235	970	970	970	970	1
645	20240119	091400	3139265	972	972	972	972	0
646	20240119	091300	3139265	972	972	972	972	0
647	20240119	091200	3139265	972	972	972	972	0
648	20240119	091100	3139265	972	972	972	972	0
649	20240119	091000	3139265	972	972	972	972	0
650	20240119	090900	3139265	972	972	972	972	0
651	20240119	090800	3139265	972	972	972	972	2
652	20240119	090700	3137321	967	967	967	967	1
653	20240119	090600	3136354	973	973	973	973	51
654	20240119	090500	3086731	972	972	972	972	1
655	20240119	090400	3085759	963	963	963	963	0
656	20240119	090300	3085759	963	963	963	963	0
657	20240119	090200	3085759	963	963	963	963	0
658	20240119	090100	3085759	963	963	963	963	0
659	20240119	090000	3085759	963	972	973	963	3181