KissMeData/131760/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202200	55951745	927	927	927	927	3535
3	20240115	202100	55951745	927	927	927	927	0
4	20240115	202000	55951745	927	927	927	927	0
5	20240115	201900	55951745	927	927	927	927	0
6	20240115	201800	55951745	927	927	927	927	0
7	20240115	201700	55951745	927	927	927	927	0
8	20240115	201600	55951745	927	927	927	927	0
9	20240115	201500	55951745	927	927	927	927	0
10	20240115	201400	55951745	927	927	927	927	0
11	20240115	201300	55951745	927	927	927	927	0
12	20240115	201200	55951745	927	927	927	927	0
13	20240115	201100	55951745	927	927	927	927	0
14	20240115	201000	55951745	927	927	927	927	0
15	20240115	200900	55951745	927	927	927	927	0
16	20240115	200800	55951745	927	927	927	927	0
17	20240115	200700	55951745	927	927	927	927	0
18	20240115	200600	55951745	927	927	927	927	0
19	20240115	200500	55951745	927	927	927	927	0
20	20240115	200400	55951745	927	927	927	927	0
21	20240115	200300	55951745	927	927	927	927	0
22	20240115	200200	55951745	927	927	927	927	0
23	20240115	200100	55951745	927	927	927	927	0
24	20240115	200000	55951745	927	927	927	927	0
25	20240115	195900	55951745	927	927	927	927	0
26	20240115	195800	55951745	927	927	927	927	0
27	20240115	195700	55951745	927	927	927	927	0
28	20240115	195600	55951745	927	927	927	927	0
29	20240115	195500	55951745	927	927	927	927	0
30	20240115	195400	55951745	927	927	927	927	0
31	20240115	195300	55951745	927	927	927	927	0
32	20240115	195200	55951745	927	927	927	927	3535
33	20240115	195100	55951745	927	927	927	927	0
34	20240115	195000	55951745	927	927	927	927	0
35	20240115	194900	55951745	927	927	927	927	0
36	20240115	194800	55951745	927	927	927	927	0
37	20240115	194700	55951745	927	927	927	927	0
38	20240115	194600	55951745	927	927	927	927	0
39	20240115	194500	55951745	927	927	927	927	0
40	20240115	194400	55951745	927	927	927	927	0
41	20240115	194300	55951745	927	927	927	927	0
42	20240115	194200	55951745	927	927	927	927	0
43	20240115	194100	55951745	927	927	927	927	0
44	20240115	194000	55951745	927	927	927	927	0
45	20240115	193900	55951745	927	927	927	927	0
46	20240115	193800	55951745	927	927	927	927	0
47	20240115	193700	55951745	927	927	927	927	0
48	20240115	193600	55951745	927	927	927	927	0
49	20240115	193500	55951745	927	927	927	927	0
50	20240115	193400	55951745	927	927	927	927	0
51	20240115	193300	55951745	927	927	927	927	0
52	20240115	193200	55951745	927	927	927	927	0
53	20240115	193100	55951745	927	927	927	927	0
54	20240115	193000	55951745	927	927	927	927	0
55	20240115	192900	55951745	927	927	927	927	0
56	20240115	192800	55951745	927	927	927	927	0
57	20240115	192700	55951745	927	927	927	927	0
58	20240115	192600	55951745	927	927	927	927	0
59	20240115	192500	55951745	927	927	927	927	0
60	20240115	192400	55951745	927	927	927	927	0
61	20240115	192300	55951745	927	927	927	927	0
62	20240115	192200	55951745	927	927	927	927	3535
63	20240115	192100	55951745	927	927	927	927	0
64	20240115	192000	55951745	927	927	927	927	0
65	20240115	191900	55951745	927	927	927	927	0
66	20240115	191800	55951745	927	927	927	927	0
67	20240115	191700	55951745	927	927	927	927	0
68	20240115	191600	55951745	927	927	927	927	0
69	20240115	191500	55951745	927	927	927	927	0
70	20240115	191400	55951745	927	927	927	927	0
71	20240115	191300	55951745	927	927	927	927	0
72	20240115	191200	55951745	927	927	927	927	0
73	20240115	191100	55951745	927	927	927	927	0
74	20240115	191000	55951745	927	927	927	927	0
75	20240115	190900	55951745	927	927	927	927	0
76	20240115	190800	55951745	927	927	927	927	0
77	20240115	190700	55951745	927	927	927	927	0
78	20240115	190600	55951745	927	927	927	927	0
79	20240115	190500	55951745	927	927	927	927	0
80	20240115	190400	55951745	927	927	927	927	0
81	20240115	190300	55951745	927	927	927	927	0
82	20240115	190200	55951745	927	927	927	927	0
83	20240115	190100	55951745	927	927	927	927	0
84	20240115	190000	55951745	927	927	927	927	0
85	20240115	185900	55951745	927	927	927	927	0
86	20240115	185800	55951745	927	927	927	927	0
87	20240115	185700	55951745	927	927	927	927	0
88	20240115	185600	55951745	927	927	927	927	0
89	20240115	185500	55951745	927	927	927	927	0
90	20240115	185400	55951745	927	927	927	927	0
91	20240115	185300	55951745	927	927	927	927	0
92	20240115	185200	55951745	927	927	927	927	3535
93	20240115	185100	55951745	927	927	927	927	0
94	20240115	185000	55951745	927	927	927	927	0
95	20240115	184900	55951745	927	927	927	927	0
96	20240115	184800	55951745	927	927	927	927	0
97	20240115	184700	55951745	927	927	927	927	0
98	20240115	184600	55951745	927	927	927	927	0
99	20240115	184500	55951745	927	927	927	927	0
100	20240115	184400	55951745	927	927	927	927	0
101	20240115	184300	55951745	927	927	927	927	0
102	20240115	184200	55951745	927	927	927	927	0
103	20240115	184100	55951745	927	927	927	927	0
104	20240115	184000	55951745	927	927	927	927	0
105	20240115	183900	55951745	927	927	927	927	0
106	20240115	183800	55951745	927	927	927	927	0
107	20240115	183700	55951745	927	927	927	927	0
108	20240115	183600	55951745	927	927	927	927	0
109	20240115	183500	55951745	927	927	927	927	0
110	20240115	183400	55951745	927	927	927	927	0
111	20240115	183300	55951745	927	927	927	927	0
112	20240115	183200	55951745	927	927	927	927	0
113	20240115	183100	55951745	927	927	927	927	0
114	20240115	183000	55951745	927	927	927	927	0
115	20240115	182900	55951745	927	927	927	927	0
116	20240115	182800	55951745	927	927	927	927	0
117	20240115	182700	55951745	927	927	927	927	0
118	20240115	182600	55951745	927	927	927	927	0
119	20240115	182500	55951745	927	927	927	927	0
120	20240115	182400	55951745	927	927	927	927	0
121	20240115	182300	55951745	927	927	927	927	0
122	20240115	182200	55951745	927	927	927	927	3535
123	20240115	182100	55951745	927	927	927	927	0
124	20240115	182000	55951745	927	927	927	927	0
125	20240115	181900	55951745	927	927	927	927	0
126	20240115	181800	55951745	927	927	927	927	0
127	20240115	181700	55951745	927	927	927	927	0
128	20240115	181600	55951745	927	927	927	927	0
129	20240115	181500	55951745	927	927	927	927	0
130	20240115	181400	55951745	927	927	927	927	0
131	20240115	181300	55951745	927	927	927	927	0
132	20240115	181200	55951745	927	927	927	927	0
133	20240115	181100	55951745	927	927	927	927	0
134	20240115	181000	55951745	927	927	927	927	0
135	20240115	180900	55951745	927	927	927	927	0
136	20240115	180800	55951745	927	927	927	927	0
137	20240115	180700	55951745	927	927	927	927	0
138	20240115	180600	55951745	927	927	927	927	0
139	20240115	180500	55951745	927	927	927	927	0
140	20240115	180400	55951745	927	927	927	927	0
141	20240115	180300	55951745	927	927	927	927	0
142	20240115	180200	55951745	927	927	927	927	0
143	20240115	180100	55951745	927	927	927	927	0
144	20240115	180000	55951745	927	927	927	927	0
145	20240115	175900	55951745	927	927	927	927	0
146	20240115	175800	55951745	927	927	927	927	0
147	20240115	175700	55951745	927	927	927	927	0
148	20240115	175600	55951745	927	927	927	927	0
149	20240115	175500	55951745	927	927	927	927	0
150	20240115	175400	55951745	927	927	927	927	0
151	20240115	175300	55951745	927	927	927	927	0
152	20240115	175200	55951745	927	927	927	927	3535
153	20240115	175100	55951745	927	927	927	927	0
154	20240115	175000	55951745	927	927	927	927	0
155	20240115	174900	55951745	927	927	927	927	0
156	20240115	174800	55951745	927	927	927	927	0
157	20240115	174700	55951745	927	927	927	927	0
158	20240115	174600	55951745	927	927	927	927	0
159	20240115	174500	55951745	927	927	927	927	0
160	20240115	174400	55951745	927	927	927	927	0
161	20240115	174300	55951745	927	927	927	927	0
162	20240115	174200	55951745	927	927	927	927	0
163	20240115	174100	55951745	927	927	927	927	0
164	20240115	174000	55951745	927	927	927	927	0
165	20240115	173900	55951745	927	927	927	927	0
166	20240115	173800	55951745	927	927	927	927	0
167	20240115	173700	55951745	927	927	927	927	0
168	20240115	173600	55951745	927	927	927	927	0
169	20240115	173500	55951745	927	927	927	927	0
170	20240115	173400	55951745	927	927	927	927	0
171	20240115	173300	55951745	927	927	927	927	0
172	20240115	173200	55951745	927	927	927	927	0
173	20240115	173100	55951745	927	927	927	927	0
174	20240115	173000	55951745	927	927	927	927	0
175	20240115	172900	55951745	927	927	927	927	0
176	20240115	172800	55951745	927	927	927	927	0
177	20240115	172700	55951745	927	927	927	927	0
178	20240115	172600	55951745	927	927	927	927	0
179	20240115	172500	55951745	927	927	927	927	0
180	20240115	172400	55951745	927	927	927	927	0
181	20240115	172300	55951745	927	927	927	927	0
182	20240115	172200	55951745	927	927	927	927	3535
183	20240115	172100	55951745	927	927	927	927	0
184	20240115	172000	55951745	927	927	927	927	0
185	20240115	171900	55951745	927	927	927	927	0
186	20240115	171800	55951745	927	927	927	927	0
187	20240115	171700	55951745	927	927	927	927	0
188	20240115	171600	55951745	927	927	927	927	0
189	20240115	171500	55951745	927	927	927	927	0
190	20240115	171400	55951745	927	927	927	927	0
191	20240115	171300	55951745	927	927	927	927	0
192	20240115	171200	55951745	927	927	927	927	0
193	20240115	171100	55951745	927	927	927	927	0
194	20240115	171000	55951745	927	927	927	927	0
195	20240115	170900	55951745	927	927	927	927	0
196	20240115	170800	55951745	927	927	927	927	0
197	20240115	170700	55951745	927	927	927	927	0
198	20240115	170600	55951745	927	927	927	927	0
199	20240115	170500	55951745	927	927	927	927	0
200	20240115	170400	55951745	927	927	927	927	0
201	20240115	170300	55951745	927	927	927	927	0
202	20240115	170200	55951745	927	927	927	927	0
203	20240115	170100	55951745	927	927	927	927	0
204	20240115	170000	55951745	927	927	927	927	0
205	20240115	165900	55951745	927	927	927	927	0
206	20240115	165800	55951745	927	927	927	927	0
207	20240115	165700	55951745	927	927	927	927	0
208	20240115	165600	55951745	927	927	927	927	0
209	20240115	165500	55951745	927	927	927	927	0
210	20240115	165400	55951745	927	927	927	927	0
211	20240115	165300	55951745	927	927	927	927	0
212	20240115	165200	55951745	927	927	927	927	3535
213	20240115	165100	55951745	927	927	927	927	0
214	20240115	165000	55951745	927	927	927	927	0
215	20240115	164900	55951745	927	927	927	927	0
216	20240115	164800	55951745	927	927	927	927	0
217	20240115	164700	55951745	927	927	927	927	0
218	20240115	164600	55951745	927	927	927	927	0
219	20240115	164500	55951745	927	927	927	927	0
220	20240115	164400	55951745	927	927	927	927	0
221	20240115	164300	55951745	927	927	927	927	0
222	20240115	164200	55951745	927	927	927	927	0
223	20240115	164100	55951745	927	927	927	927	0
224	20240115	164000	55951745	927	927	927	927	0
225	20240115	163900	55951745	927	927	927	927	0
226	20240115	163800	55951745	927	927	927	927	0
227	20240115	163700	55951745	927	927	927	927	0
228	20240115	163600	55951745	927	927	927	927	0
229	20240115	163500	55951745	927	927	927	927	0
230	20240115	163400	55951745	927	927	927	927	0
231	20240115	163300	55951745	927	927	927	927	0
232	20240115	163200	55951745	927	927	927	927	0
233	20240115	163100	55951745	927	927	927	927	0
234	20240115	163000	55951745	927	927	927	927	0
235	20240115	162900	55951745	927	927	927	927	0
236	20240115	162800	55951745	927	927	927	927	0
237	20240115	162700	55951745	927	927	927	927	0
238	20240115	162600	55951745	927	927	927	927	0
239	20240115	162500	55951745	927	927	927	927	0
240	20240115	162400	55951745	927	927	927	927	0
241	20240115	162300	55951745	927	927	927	927	0
242	20240115	162200	55951745	927	927	927	927	3535
243	20240115	162100	55951745	927	927	927	927	0
244	20240115	162000	55951745	927	927	927	927	0
245	20240115	161900	55951745	927	927	927	927	0
246	20240115	161800	55951745	927	927	927	927	0
247	20240115	161700	55951745	927	927	927	927	0
248	20240115	161600	55951745	927	927	927	927	0
249	20240115	161500	55951745	927	927	927	927	0
250	20240115	161400	55951745	927	927	927	927	0
251	20240115	161300	55951745	927	927	927	927	0
252	20240115	161200	55951745	927	927	927	927	0
253	20240115	161100	55951745	927	927	927	927	0
254	20240115	161000	55951745	927	927	927	927	0
255	20240115	160900	55951745	927	927	927	927	0
256	20240115	160800	55951745	927	927	927	927	0
257	20240115	160700	55951745	927	927	927	927	0
258	20240115	160600	55951745	927	927	927	927	0
259	20240115	160500	55951745	927	927	927	927	0
260	20240115	160400	55951745	927	927	927	927	0
261	20240115	160300	55951745	927	927	927	927	0
262	20240115	160200	55951745	927	927	927	927	0
263	20240115	160100	55951745	927	927	927	927	0
264	20240115	160000	55951745	927	927	927	927	0
265	20240115	155900	55951745	927	927	927	927	0
266	20240115	155800	55951745	927	927	927	927	0
267	20240115	155700	55951745	927	927	927	927	0
268	20240115	155600	55951745	927	927	927	927	0
269	20240115	155500	55951745	927	927	927	927	0
270	20240115	155400	55951745	927	927	927	927	0
271	20240115	155300	55951745	927	927	927	927	0
272	20240115	155200	55951745	927	927	927	927	3535
273	20240115	155100	55951745	927	927	927	927	0
274	20240115	155000	55951745	927	927	927	927	0
275	20240115	154900	55951745	927	927	927	927	0
276	20240115	154800	55951745	927	927	927	927	0
277	20240115	154700	55951745	927	927	927	927	0
278	20240115	154600	55951745	927	927	927	927	0
279	20240115	154500	55951745	927	927	927	927	0
280	20240115	154400	55951745	927	927	927	927	0
281	20240115	154300	55951745	927	927	927	927	0
282	20240115	154200	55951745	927	927	927	927	0
283	20240115	154100	55951745	927	927	927	927	0
284	20240115	154000	55951745	927	927	927	927	0
285	20240115	153900	55951745	927	927	927	927	0
286	20240115	153800	55951745	927	927	927	927	0
287	20240115	153700	55951745	927	927	927	927	0
288	20240115	153600	55951745	927	927	927	927	0
289	20240115	153500	55951745	927	927	927	927	0
290	20240115	153400	55951745	927	927	927	927	0
291	20240115	153300	55951745	927	927	927	927	0
292	20240115	153200	55951745	927	927	927	927	0
293	20240115	153100	55951745	927	927	927	927	0
294	20240115	153000	55951745	927	927	927	927	3535
295	20240115	152900	52674800	927	927	927	927	0
296	20240115	152800	52674800	927	927	927	927	0
297	20240115	152700	52674800	927	927	927	927	0
298	20240115	152600	52674800	927	927	927	927	0
299	20240115	152500	52674800	927	927	927	927	0
300	20240115	152400	52674800	927	927	927	927	0
301	20240115	152300	52674800	927	927	927	927	0
302	20240115	152200	52674800	927	927	927	927	0
303	20240115	152100	52674800	927	927	927	927	0
304	20240115	152000	52674800	927	927	927	927	0
305	20240115	151900	52674800	927	931	931	927	753
306	20240115	151800	51976090	930	930	930	930	0
307	20240115	151700	51976090	930	930	930	930	0
308	20240115	151600	51976090	930	930	930	930	0
309	20240115	151500	51976090	930	930	930	930	45
310	20240115	151400	51934240	932	932	932	932	0
311	20240115	151300	51934240	932	932	932	932	0
312	20240115	151200	51934240	932	932	932	932	9
313	20240115	151100	51925852	930	930	930	930	24
314	20240115	151000	51903532	932	932	932	932	0
315	20240115	150900	51903532	932	932	932	932	2
316	20240115	150800	51901668	930	930	930	930	0
317	20240115	150700	51901668	930	930	930	930	0
318	20240115	150600	51901668	930	930	930	930	1400
319	20240115	150500	50599668	930	930	930	930	0
320	20240115	150400	50599668	930	930	930	930	0
321	20240115	150300	50599668	930	930	930	930	0
322	20240115	150200	50599668	930	930	930	930	719
323	20240115	150100	49930998	931	931	931	931	0
324	20240115	150000	49930998	931	932	932	931	258
325	20240115	145900	49690744	933	933	933	933	0
326	20240115	145800	49690744	933	933	933	933	89
327	20240115	145700	49607707	933	933	933	933	0
328	20240115	145600	49607707	933	933	933	933	0
329	20240115	145500	49607707	933	933	933	933	1
330	20240115	145400	49606774	933	933	933	933	0
331	20240115	145300	49606774	933	933	933	933	0
332	20240115	145200	49606774	933	933	933	933	0
333	20240115	145100	49606774	933	933	933	933	0
334	20240115	145000	49606774	933	933	933	933	0
335	20240115	144900	49606774	933	933	933	933	0
336	20240115	144800	49606774	933	933	933	933	0
337	20240115	144700	49606774	933	933	933	933	0
338	20240115	144600	49606774	933	933	933	933	0
339	20240115	144500	49606774	933	933	933	933	0
340	20240115	144400	49606774	933	933	933	933	25
341	20240115	144300	49583449	934	934	934	934	0
342	20240115	144200	49583449	934	934	934	934	0
343	20240115	144100	49583449	934	934	934	934	0
344	20240115	144000	49583449	934	934	934	934	0
345	20240115	143900	49583449	934	934	934	934	0
346	20240115	143800	49583449	934	934	934	934	0
347	20240115	143700	49583449	934	934	934	934	0
348	20240115	143600	49583449	934	934	934	934	0
349	20240115	143500	49583449	934	934	934	934	0
350	20240115	143400	49583449	934	935	935	934	503
351	20240115	143300	49113147	935	935	935	935	0
352	20240115	143200	49113147	935	935	935	935	1
353	20240115	143100	49112212	935	935	935	935	0
354	20240115	143000	49112212	935	935	935	935	0
355	20240115	142900	49112212	935	935	935	935	0
356	20240115	142800	49112212	935	935	935	935	89
357	20240115	142700	49028997	935	935	935	935	0
358	20240115	142600	49028997	935	935	935	935	0
359	20240115	142500	49028997	935	935	935	935	0
360	20240115	142400	49028997	935	935	935	935	0
361	20240115	142300	49028997	935	935	935	935	0
362	20240115	142200	49028997	935	935	935	935	55
363	20240115	142100	48977572	935	935	935	935	0
364	20240115	142000	48977572	935	935	935	935	57
365	20240115	141900	48924277	934	934	934	934	0
366	20240115	141800	48924277	934	934	934	934	0
367	20240115	141700	48924277	934	934	934	934	0
368	20240115	141600	48924277	934	934	934	934	0
369	20240115	141500	48924277	934	934	934	934	0
370	20240115	141400	48924277	934	934	934	934	0
371	20240115	141300	48924277	934	934	934	934	0
372	20240115	141200	48924277	934	934	934	934	0
373	20240115	141100	48924277	934	935	935	934	11
374	20240115	141000	48913993	934	933	934	933	4779
375	20240115	140900	44450429	934	934	934	934	0
376	20240115	140800	44450429	934	934	934	934	0
377	20240115	140700	44450429	934	934	934	934	0
378	20240115	140600	44450429	934	934	934	934	0
379	20240115	140500	44450429	934	934	934	934	0
380	20240115	140400	44450429	934	934	934	934	0
381	20240115	140300	44450429	934	934	934	934	0
382	20240115	140200	44450429	934	934	934	934	0
383	20240115	140100	44450429	934	934	934	934	50
384	20240115	140000	44403729	934	934	934	934	0
385	20240115	135900	44403729	934	934	934	934	0
386	20240115	135800	44403729	934	934	934	934	89
387	20240115	135700	44320603	934	934	934	934	0
388	20240115	135600	44320603	934	934	934	934	0
389	20240115	135500	44320603	934	934	934	934	70
390	20240115	135400	44255223	934	934	934	934	0
391	20240115	135300	44255223	934	934	934	934	0
392	20240115	135200	44255223	934	934	934	934	100
393	20240115	135100	44161823	927	927	927	927	0
394	20240115	135000	44161823	927	927	927	927	0
395	20240115	134900	44161823	927	927	927	927	0
396	20240115	134800	44161823	927	927	927	927	0
397	20240115	134700	44161823	927	927	927	927	0
398	20240115	134600	44161823	927	927	927	927	0
399	20240115	134500	44161823	927	927	927	927	0
400	20240115	134400	44161823	927	928	928	927	175
401	20240115	134300	43999592	928	929	929	928	1016
402	20240115	134200	43056637	929	929	929	929	123
403	20240115	134100	42942370	929	929	929	929	0
404	20240115	134000	42942370	929	929	929	929	0
405	20240115	133900	42942370	929	929	929	929	1276
406	20240115	133800	41756966	929	929	929	929	0
407	20240115	133700	41756966	929	929	929	929	0
408	20240115	133600	41756966	929	929	929	929	0
409	20240115	133500	41756966	929	929	929	929	0
410	20240115	133400	41756966	929	929	929	929	0
411	20240115	133300	41756966	929	929	929	929	0
412	20240115	133200	41756966	929	930	930	929	10
413	20240115	133100	41747674	929	929	929	929	0
414	20240115	133000	41747674	929	929	929	929	0
415	20240115	132900	41747674	929	929	929	929	0
416	20240115	132800	41747674	929	929	929	929	0
417	20240115	132700	41747674	929	929	929	929	0
418	20240115	132600	41747674	929	929	929	929	0
419	20240115	132500	41747674	929	929	929	929	0
420	20240115	132400	41747674	929	929	929	929	0
421	20240115	132300	41747674	929	929	929	929	0
422	20240115	132200	41747674	929	929	929	929	0
423	20240115	132100	41747674	929	929	929	929	0
424	20240115	132000	41747674	929	929	929	929	0
425	20240115	131900	41747674	929	929	929	929	0
426	20240115	131800	41747674	929	929	929	929	0
427	20240115	131700	41747674	929	929	929	929	0
428	20240115	131600	41747674	929	929	929	929	0
429	20240115	131500	41747674	929	929	929	929	0
430	20240115	131400	41747674	929	929	929	929	0
431	20240115	131300	41747674	929	929	929	929	0
432	20240115	131200	41747674	929	929	929	929	0
433	20240115	131100	41747674	929	929	929	929	0
434	20240115	131000	41747674	929	929	929	929	0
435	20240115	130900	41747674	929	929	929	929	0
436	20240115	130800	41747674	929	929	929	929	0
437	20240115	130700	41747674	929	929	929	929	0
438	20240115	130600	41747674	929	929	929	929	0
439	20240115	130500	41747674	929	929	929	929	0
440	20240115	130400	41747674	929	929	929	929	0
441	20240115	130300	41747674	929	929	929	929	0
442	20240115	130200	41747674	929	929	929	929	0
443	20240115	130100	41747674	929	929	929	929	0
444	20240115	130000	41747674	929	929	929	929	0
445	20240115	125900	41747674	929	929	929	929	0
446	20240115	125800	41747674	929	929	929	929	0
447	20240115	125700	41747674	929	929	929	929	0
448	20240115	125600	41747674	929	929	929	929	0
449	20240115	125500	41747674	929	929	929	929	1
450	20240115	125400	41746745	929	929	929	929	0
451	20240115	125300	41746745	929	929	929	929	0
452	20240115	125200	41746745	929	929	929	929	0
453	20240115	125100	41746745	929	929	929	929	0
454	20240115	125000	41746745	929	929	929	929	0
455	20240115	124900	41746745	929	929	929	929	0
456	20240115	124800	41746745	929	929	929	929	0
457	20240115	124700	41746745	929	929	929	929	0
458	20240115	124600	41746745	929	929	929	929	0
459	20240115	124500	41746745	929	929	929	929	0
460	20240115	124400	41746745	929	929	929	929	480
461	20240115	124300	41300825	929	929	929	929	215
462	20240115	124200	41101090	928	928	928	928	0
463	20240115	124100	41101090	928	928	928	928	0
464	20240115	124000	41101090	928	929	929	928	207
465	20240115	123900	40908789	929	929	929	929	0
466	20240115	123800	40908789	929	929	929	929	0
467	20240115	123700	40908789	929	929	929	929	0
468	20240115	123600	40908789	929	929	929	929	0
469	20240115	123500	40908789	929	929	929	929	558
470	20240115	123400	40390407	929	929	929	929	12
471	20240115	123300	40379259	929	929	929	929	0
472	20240115	123200	40379259	929	929	929	929	12
473	20240115	123100	40368111	929	929	929	929	8
474	20240115	123000	40360679	929	929	929	929	8
475	20240115	122900	40353247	929	928	929	928	101
476	20240115	122800	40259511	929	929	929	929	8
477	20240115	122700	40252079	929	929	929	929	8
478	20240115	122600	40244647	929	929	929	929	0
479	20240115	122500	40244647	929	929	929	929	323
480	20240115	122400	39944580	929	929	929	929	0
481	20240115	122300	39944580	929	929	929	929	0
482	20240115	122200	39944580	929	929	929	929	0
483	20240115	122100	39944580	929	929	929	929	0
484	20240115	122000	39944580	929	929	929	929	0
485	20240115	121900	39944580	929	929	929	929	0
486	20240115	121800	39944580	929	929	929	929	0
487	20240115	121700	39944580	929	929	929	929	0
488	20240115	121600	39944580	929	929	929	929	0
489	20240115	121500	39944580	929	929	929	929	0
490	20240115	121400	39944580	929	930	930	929	11454
491	20240115	121300	29302374	930	930	930	930	105
492	20240115	121200	29204724	930	930	930	930	264
493	20240115	121100	28959204	935	935	935	935	0
494	20240115	121000	28959204	935	935	935	935	1
495	20240115	120900	28958269	935	935	935	935	0
496	20240115	120800	28958269	935	935	935	935	0
497	20240115	120700	28958269	935	935	935	935	0
498	20240115	120600	28958269	935	935	935	935	0
499	20240115	120500	28958269	935	935	935	935	0
500	20240115	120400	28958269	935	935	935	935	0
501	20240115	120300	28958269	935	935	935	935	0
502	20240115	120200	28958269	935	935	935	935	0
503	20240115	120100	28958269	935	935	935	935	8
504	20240115	120000	28950789	930	930	930	930	0
505	20240115	115900	28950789	930	930	930	930	1
506	20240115	115800	28949859	930	930	930	930	0
507	20240115	115700	28949859	930	930	930	930	29
508	20240115	115600	28922889	930	930	930	930	71
509	20240115	115500	28856859	930	930	930	930	0
510	20240115	115400	28856859	930	930	930	930	0
511	20240115	115300	28856859	930	930	930	930	0
512	20240115	115200	28856859	930	930	930	930	0
513	20240115	115100	28856859	930	930	930	930	0
514	20240115	115000	28856859	930	930	930	930	0
515	20240115	114900	28856859	930	930	930	930	0
516	20240115	114800	28856859	930	930	930	930	713
517	20240115	114700	28193769	935	935	935	935	0
518	20240115	114600	28193769	935	935	935	935	0
519	20240115	114500	28193769	935	935	935	935	0
520	20240115	114400	28193769	935	935	935	935	0
521	20240115	114300	28193769	935	935	935	935	0
522	20240115	114200	28193769	935	935	935	935	0
523	20240115	114100	28193769	935	935	935	935	3
524	20240115	114000	28190964	929	929	929	929	0
525	20240115	113900	28190964	929	929	929	929	0
526	20240115	113800	28190964	929	929	929	929	0
527	20240115	113700	28190964	929	929	929	929	0
528	20240115	113600	28190964	929	929	929	929	0
529	20240115	113500	28190964	929	929	929	929	0
530	20240115	113400	28190964	929	929	929	929	0
531	20240115	113300	28190964	929	929	929	929	0
532	20240115	113200	28190964	929	929	929	929	0
533	20240115	113100	28190964	929	929	929	929	0
534	20240115	113000	28190964	929	929	929	929	0
535	20240115	112900	28190964	929	929	929	929	0
536	20240115	112800	28190964	929	929	929	929	0
537	20240115	112700	28190964	929	929	929	929	3282
538	20240115	112600	25141986	929	929	929	929	50
539	20240115	112500	25095536	929	929	929	929	0
540	20240115	112400	25095536	929	929	929	929	0
541	20240115	112300	25095536	929	929	929	929	0
542	20240115	112200	25095536	929	929	929	929	6
543	20240115	112100	25089962	929	929	929	929	10
544	20240115	112000	25080672	929	929	929	929	107
545	20240115	111900	24981269	929	929	929	929	0
546	20240115	111800	24981269	929	929	929	929	0
547	20240115	111700	24981269	929	929	929	929	0
548	20240115	111600	24981269	929	929	929	929	0
549	20240115	111500	24981269	929	929	929	929	0
550	20240115	111400	24981269	929	929	929	929	0
551	20240115	111300	24981269	929	929	929	929	0
552	20240115	111200	24981269	929	929	929	929	0
553	20240115	111100	24981269	929	929	929	929	0
554	20240115	111000	24981269	929	929	929	929	0
555	20240115	110900	24981269	929	929	929	929	0
556	20240115	110800	24981269	929	929	929	929	0
557	20240115	110700	24981269	929	929	929	929	0
558	20240115	110600	24981269	929	929	929	929	2000
559	20240115	110500	23123269	929	929	929	929	0
560	20240115	110400	23123269	929	929	929	929	8991
561	20240115	110300	14770630	929	929	929	929	0
562	20240115	110200	14770630	929	929	929	929	0
563	20240115	110100	14770630	929	929	929	929	0
564	20240115	110000	14770630	929	929	929	929	0
565	20240115	105900	14770630	929	929	929	929	0
566	20240115	105800	14770630	929	932	932	929	2000
567	20240115	105700	12912399	933	933	933	933	0
568	20240115	105600	12912399	933	933	933	933	0
569	20240115	105500	12912399	933	933	933	933	0
570	20240115	105400	12912399	933	933	933	933	0
571	20240115	105300	12912399	933	933	933	933	0
572	20240115	105200	12912399	933	933	933	933	0
573	20240115	105100	12912399	933	933	933	933	0
574	20240115	105000	12912399	933	933	933	933	0
575	20240115	104900	12912399	933	933	933	933	0
576	20240115	104800	12912399	933	933	933	933	913
577	20240115	104700	12060570	933	933	933	933	0
578	20240115	104600	12060570	933	933	933	933	339
579	20240115	104500	11744283	934	934	934	934	1040
580	20240115	104400	10772923	934	934	934	934	0
581	20240115	104300	10772923	934	934	934	934	0
582	20240115	104200	10772923	934	934	934	934	0
583	20240115	104100	10772923	934	934	934	934	388
584	20240115	104000	10410531	935	935	935	935	0
585	20240115	103900	10410531	935	935	935	935	0
586	20240115	103800	10410531	935	935	935	935	0
587	20240115	103700	10410531	935	935	935	935	0
588	20240115	103600	10410531	935	935	935	935	330
589	20240115	103500	10101981	935	935	935	935	0
590	20240115	103400	10101981	935	935	935	935	0
591	20240115	103300	10101981	935	935	935	935	2
592	20240115	103200	10100111	935	935	935	935	0
593	20240115	103100	10100111	935	935	935	935	1
594	20240115	103000	10099176	934	934	934	934	0
595	20240115	102900	10099176	934	934	934	934	0
596	20240115	102800	10099176	934	934	934	934	0
597	20240115	102700	10099176	934	934	934	934	0
598	20240115	102600	10099176	934	934	934	934	65
599	20240115	102500	10038466	935	935	935	935	0
600	20240115	102400	10038466	935	935	935	935	0
601	20240115	102300	10038466	935	935	935	935	1
602	20240115	102200	10037531	934	934	934	934	647
603	20240115	102100	9433233	934	934	934	934	0
604	20240115	102000	9433233	934	934	934	934	0
605	20240115	101900	9433233	934	934	934	934	6
606	20240115	101800	9427629	934	934	934	934	0
607	20240115	101700	9427629	934	934	934	934	0
608	20240115	101600	9427629	934	934	934	934	0
609	20240115	101500	9427629	934	934	934	934	0
610	20240115	101400	9427629	934	934	934	934	0
611	20240115	101300	9427629	934	934	934	934	0
612	20240115	101200	9427629	934	934	934	934	3
613	20240115	101100	9424827	935	935	935	935	2
614	20240115	101000	9422957	935	935	935	935	0
615	20240115	100900	9422957	935	935	935	935	0
616	20240115	100800	9422957	935	935	935	935	0
617	20240115	100700	9422957	935	935	935	935	0
618	20240115	100600	9422957	935	935	935	935	0
619	20240115	100500	9422957	935	935	935	935	0
620	20240115	100400	9422957	935	935	935	935	422
621	20240115	100300	9028387	934	934	934	934	0
622	20240115	100200	9028387	934	935	935	934	334
623	20240115	100100	8716425	935	935	935	935	0
624	20240115	100000	8716425	935	935	935	935	0
625	20240115	095900	8716425	935	935	935	935	0
626	20240115	095800	8716425	935	935	935	935	0
627	20240115	095700	8716425	935	935	935	935	0
628	20240115	095600	8716425	935	935	935	935	0
629	20240115	095500	8716425	935	935	935	935	0
630	20240115	095400	8716425	935	935	935	935	0
631	20240115	095300	8716425	935	935	935	935	0
632	20240115	095200	8716425	935	938	938	935	74
633	20240115	095100	8647229	935	935	935	935	0
634	20240115	095000	8647229	935	935	935	935	0
635	20240115	094900	8647229	935	935	935	935	0
636	20240115	094800	8647229	935	935	935	935	0
637	20240115	094700	8647229	935	935	935	935	0
638	20240115	094600	8647229	935	935	935	935	0
639	20240115	094500	8647229	935	935	935	935	0
640	20240115	094400	8647229	935	935	935	935	0
641	20240115	094300	8647229	935	934	935	934	1337
642	20240115	094200	7397174	935	935	935	935	357
643	20240115	094100	7063379	935	935	935	935	1793
644	20240115	094000	5386924	935	935	935	935	0
645	20240115	093900	5386924	935	937	937	935	162
646	20240115	093800	5235446	937	938	938	937	223
647	20240115	093700	5026428	938	938	938	938	300
648	20240115	093600	4745028	938	938	938	938	53
649	20240115	093500	4695314	938	938	938	938	0
650	20240115	093400	4695314	938	938	938	938	0
651	20240115	093300	4695314	938	938	938	938	0
652	20240115	093200	4695314	938	938	938	938	0
653	20240115	093100	4695314	938	938	938	938	0
654	20240115	093000	4695314	938	938	938	938	0
655	20240115	092900	4695314	938	938	938	938	3
656	20240115	092800	4692500	939	939	939	939	10
657	20240115	092700	4683110	937	937	937	937	0
658	20240115	092600	4683110	937	937	937	937	0
659	20240115	092500	4683110	937	937	937	937	0
660	20240115	092400	4683110	937	937	937	937	0
661	20240115	092300	4683110	937	937	937	937	211
662	20240115	092200	4485403	939	939	939	939	0
663	20240115	092100	4485403	939	939	939	939	0
664	20240115	092000	4485403	939	937	939	937	3
665	20240115	091900	4482590	937	937	937	937	1548
666	20240115	091800	3032114	937	937	937	937	204
667	20240115	091700	2840966	937	937	937	937	0
668	20240115	091600	2840966	937	937	937	937	0
669	20240115	091500	2840966	937	937	937	937	0
670	20240115	091400	2840966	937	937	937	937	31
671	20240115	091300	2811919	937	939	939	937	2045
672	20240115	091200	895740	937	937	937	937	0
673	20240115	091100	895740	937	938	938	937	2
674	20240115	091000	893865	937	937	937	937	0
675	20240115	090900	893865	937	936	937	936	2
676	20240115	090800	891992	935	935	935	935	21
677	20240115	090700	872357	935	935	935	935	1
678	20240115	090600	871422	934	934	934	934	25
679	20240115	090500	848072	934	934	934	934	0
680	20240115	090400	848072	934	934	934	934	12
681	20240115	090300	836864	934	934	934	934	112
682	20240115	090200	732256	934	934	934	934	5
683	20240115	090100	727586	934	934	934	934	0
684	20240115	090000	727586	934	934	934	934	779