KissMeData/131760/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	202100	81093777	924	924	924	924	222
3	20240116	202000	81093777	924	924	924	924	0
4	20240116	201900	81093777	924	924	924	924	0
5	20240116	201800	81093777	924	924	924	924	0
6	20240116	201700	81093777	924	924	924	924	0
7	20240116	201600	81093777	924	924	924	924	0
8	20240116	201500	81093777	924	924	924	924	0
9	20240116	201400	81093777	924	924	924	924	0
10	20240116	201300	81093777	924	924	924	924	0
11	20240116	201200	81093777	924	924	924	924	0
12	20240116	201100	81093777	924	924	924	924	0
13	20240116	201000	81093777	924	924	924	924	0
14	20240116	200900	81093777	924	924	924	924	0
15	20240116	200800	81093777	924	924	924	924	0
16	20240116	200700	81093777	924	924	924	924	0
17	20240116	200600	81093777	924	924	924	924	0
18	20240116	200500	81093777	924	924	924	924	0
19	20240116	200400	81093777	924	924	924	924	0
20	20240116	200300	81093777	924	924	924	924	0
21	20240116	200200	81093777	924	924	924	924	0
22	20240116	200100	81093777	924	924	924	924	0
23	20240116	200000	81093777	924	924	924	924	0
24	20240116	195900	81093777	924	924	924	924	0
25	20240116	195800	81093777	924	924	924	924	0
26	20240116	195700	81093777	924	924	924	924	0
27	20240116	195600	81093777	924	924	924	924	0
28	20240116	195500	81093777	924	924	924	924	0
29	20240116	195400	81093777	924	924	924	924	0
30	20240116	195300	81093777	924	924	924	924	0
31	20240116	195200	81093777	924	924	924	924	0
32	20240116	195100	81093777	924	924	924	924	222
33	20240116	195000	81093777	924	924	924	924	0
34	20240116	194900	81093777	924	924	924	924	0
35	20240116	194800	81093777	924	924	924	924	0
36	20240116	194700	81093777	924	924	924	924	0
37	20240116	194600	81093777	924	924	924	924	0
38	20240116	194500	81093777	924	924	924	924	0
39	20240116	194400	81093777	924	924	924	924	0
40	20240116	194300	81093777	924	924	924	924	0
41	20240116	194200	81093777	924	924	924	924	0
42	20240116	194100	81093777	924	924	924	924	0
43	20240116	194000	81093777	924	924	924	924	0
44	20240116	193900	81093777	924	924	924	924	0
45	20240116	193800	81093777	924	924	924	924	0
46	20240116	193700	81093777	924	924	924	924	0
47	20240116	193600	81093777	924	924	924	924	0
48	20240116	193500	81093777	924	924	924	924	0
49	20240116	193400	81093777	924	924	924	924	0
50	20240116	193300	81093777	924	924	924	924	0
51	20240116	193200	81093777	924	924	924	924	0
52	20240116	193100	81093777	924	924	924	924	0
53	20240116	193000	81093777	924	924	924	924	0
54	20240116	192900	81093777	924	924	924	924	0
55	20240116	192800	81093777	924	924	924	924	0
56	20240116	192700	81093777	924	924	924	924	0
57	20240116	192600	81093777	924	924	924	924	0
58	20240116	192500	81093777	924	924	924	924	0
59	20240116	192400	81093777	924	924	924	924	0
60	20240116	192300	81093777	924	924	924	924	0
61	20240116	192200	81093777	924	924	924	924	0
62	20240116	192100	81093777	924	924	924	924	222
63	20240116	192000	81093777	924	924	924	924	0
64	20240116	191900	81093777	924	924	924	924	0
65	20240116	191800	81093777	924	924	924	924	0
66	20240116	191700	81093777	924	924	924	924	0
67	20240116	191600	81093777	924	924	924	924	0
68	20240116	191500	81093777	924	924	924	924	0
69	20240116	191400	81093777	924	924	924	924	0
70	20240116	191300	81093777	924	924	924	924	0
71	20240116	191200	81093777	924	924	924	924	0
72	20240116	191100	81093777	924	924	924	924	0
73	20240116	191000	81093777	924	924	924	924	0
74	20240116	190900	81093777	924	924	924	924	0
75	20240116	190800	81093777	924	924	924	924	0
76	20240116	190700	81093777	924	924	924	924	0
77	20240116	190600	81093777	924	924	924	924	0
78	20240116	190500	81093777	924	924	924	924	0
79	20240116	190400	81093777	924	924	924	924	0
80	20240116	190300	81093777	924	924	924	924	0
81	20240116	190200	81093777	924	924	924	924	0
82	20240116	190100	81093777	924	924	924	924	0
83	20240116	190000	81093777	924	924	924	924	0
84	20240116	185900	81093777	924	924	924	924	0
85	20240116	185800	81093777	924	924	924	924	0
86	20240116	185700	81093777	924	924	924	924	0
87	20240116	185600	81093777	924	924	924	924	0
88	20240116	185500	81093777	924	924	924	924	0
89	20240116	185400	81093777	924	924	924	924	0
90	20240116	185300	81093777	924	924	924	924	0
91	20240116	185200	81093777	924	924	924	924	0
92	20240116	185100	81093777	924	924	924	924	222
93	20240116	185000	81093777	924	924	924	924	0
94	20240116	184900	81093777	924	924	924	924	0
95	20240116	184800	81093777	924	924	924	924	0
96	20240116	184700	81093777	924	924	924	924	0
97	20240116	184600	81093777	924	924	924	924	0
98	20240116	184500	81093777	924	924	924	924	0
99	20240116	184400	81093777	924	924	924	924	0
100	20240116	184300	81093777	924	924	924	924	0
101	20240116	184200	81093777	924	924	924	924	0
102	20240116	184100	81093777	924	924	924	924	0
103	20240116	184000	81093777	924	924	924	924	0
104	20240116	183900	81093777	924	924	924	924	0
105	20240116	183800	81093777	924	924	924	924	0
106	20240116	183700	81093777	924	924	924	924	0
107	20240116	183600	81093777	924	924	924	924	0
108	20240116	183500	81093777	924	924	924	924	0
109	20240116	183400	81093777	924	924	924	924	0
110	20240116	183300	81093777	924	924	924	924	0
111	20240116	183200	81093777	924	924	924	924	0
112	20240116	183100	81093777	924	924	924	924	0
113	20240116	183000	81093777	924	924	924	924	0
114	20240116	182900	81093777	924	924	924	924	0
115	20240116	182800	81093777	924	924	924	924	0
116	20240116	182700	81093777	924	924	924	924	0
117	20240116	182600	81093777	924	924	924	924	0
118	20240116	182500	81093777	924	924	924	924	0
119	20240116	182400	81093777	924	924	924	924	0
120	20240116	182300	81093777	924	924	924	924	0
121	20240116	182200	81093777	924	924	924	924	0
122	20240116	182100	81093777	924	924	924	924	222
123	20240116	182000	81093777	924	924	924	924	0
124	20240116	181900	81093777	924	924	924	924	0
125	20240116	181800	81093777	924	924	924	924	0
126	20240116	181700	81093777	924	924	924	924	0
127	20240116	181600	81093777	924	924	924	924	0
128	20240116	181500	81093777	924	924	924	924	0
129	20240116	181400	81093777	924	924	924	924	0
130	20240116	181300	81093777	924	924	924	924	0
131	20240116	181200	81093777	924	924	924	924	0
132	20240116	181100	81093777	924	924	924	924	0
133	20240116	181000	81093777	924	924	924	924	0
134	20240116	180900	81093777	924	924	924	924	0
135	20240116	180800	81093777	924	924	924	924	0
136	20240116	180700	81093777	924	924	924	924	0
137	20240116	180600	81093777	924	924	924	924	0
138	20240116	180500	81093777	924	924	924	924	0
139	20240116	180400	81093777	924	924	924	924	0
140	20240116	180300	81093777	924	924	924	924	0
141	20240116	180200	81093777	924	924	924	924	0
142	20240116	180100	81093777	924	924	924	924	0
143	20240116	180000	81093777	924	924	924	924	0
144	20240116	175900	81093777	924	924	924	924	0
145	20240116	175800	81093777	924	924	924	924	0
146	20240116	175700	81093777	924	924	924	924	0
147	20240116	175600	81093777	924	924	924	924	0
148	20240116	175500	81093777	924	924	924	924	0
149	20240116	175400	81093777	924	924	924	924	0
150	20240116	175300	81093777	924	924	924	924	0
151	20240116	175200	81093777	924	924	924	924	0
152	20240116	175100	81093777	924	924	924	924	222
153	20240116	175000	81093777	924	924	924	924	0
154	20240116	174900	81093777	924	924	924	924	0
155	20240116	174800	81093777	924	924	924	924	0
156	20240116	174700	81093777	924	924	924	924	0
157	20240116	174600	81093777	924	924	924	924	0
158	20240116	174500	81093777	924	924	924	924	0
159	20240116	174400	81093777	924	924	924	924	0
160	20240116	174300	81093777	924	924	924	924	0
161	20240116	174200	81093777	924	924	924	924	0
162	20240116	174100	81093777	924	924	924	924	0
163	20240116	174000	81093777	924	924	924	924	0
164	20240116	173900	81093777	924	924	924	924	0
165	20240116	173800	81093777	924	924	924	924	0
166	20240116	173700	81093777	924	924	924	924	0
167	20240116	173600	81093777	924	924	924	924	0
168	20240116	173500	81093777	924	924	924	924	0
169	20240116	173400	81093777	924	924	924	924	0
170	20240116	173300	81093777	924	924	924	924	0
171	20240116	173200	81093777	924	924	924	924	0
172	20240116	173100	81093777	924	924	924	924	0
173	20240116	173000	81093777	924	924	924	924	0
174	20240116	172900	81093777	924	924	924	924	0
175	20240116	172800	81093777	924	924	924	924	0
176	20240116	172700	81093777	924	924	924	924	0
177	20240116	172600	81093777	924	924	924	924	0
178	20240116	172500	81093777	924	924	924	924	0
179	20240116	172400	81093777	924	924	924	924	0
180	20240116	172300	81093777	924	924	924	924	0
181	20240116	172200	81093777	924	924	924	924	0
182	20240116	172100	81093777	924	924	924	924	222
183	20240116	172000	81093777	924	924	924	924	0
184	20240116	171900	81093777	924	924	924	924	0
185	20240116	171800	81093777	924	924	924	924	0
186	20240116	171700	81093777	924	924	924	924	0
187	20240116	171600	81093777	924	924	924	924	0
188	20240116	171500	81093777	924	924	924	924	0
189	20240116	171400	81093777	924	924	924	924	0
190	20240116	171300	81093777	924	924	924	924	0
191	20240116	171200	81093777	924	924	924	924	0
192	20240116	171100	81093777	924	924	924	924	0
193	20240116	171000	81093777	924	924	924	924	0
194	20240116	170900	81093777	924	924	924	924	0
195	20240116	170800	81093777	924	924	924	924	0
196	20240116	170700	81093777	924	924	924	924	0
197	20240116	170600	81093777	924	924	924	924	0
198	20240116	170500	81093777	924	924	924	924	0
199	20240116	170400	81093777	924	924	924	924	0
200	20240116	170300	81093777	924	924	924	924	0
201	20240116	170200	81093777	924	924	924	924	0
202	20240116	170100	81093777	924	924	924	924	0
203	20240116	170000	81093777	924	924	924	924	0
204	20240116	165900	81093777	924	924	924	924	0
205	20240116	165800	81093777	924	924	924	924	0
206	20240116	165700	81093777	924	924	924	924	0
207	20240116	165600	81093777	924	924	924	924	0
208	20240116	165500	81093777	924	924	924	924	0
209	20240116	165400	81093777	924	924	924	924	0
210	20240116	165300	81093777	924	924	924	924	0
211	20240116	165200	81093777	924	924	924	924	0
212	20240116	165100	81093777	924	924	924	924	222
213	20240116	165000	81093777	924	924	924	924	0
214	20240116	164900	81093777	924	924	924	924	0
215	20240116	164800	81093777	924	924	924	924	0
216	20240116	164700	81093777	924	924	924	924	0
217	20240116	164600	81093777	924	924	924	924	0
218	20240116	164500	81093777	924	924	924	924	0
219	20240116	164400	81093777	924	924	924	924	0
220	20240116	164300	81093777	924	924	924	924	0
221	20240116	164200	81093777	924	924	924	924	0
222	20240116	164100	81093777	924	924	924	924	0
223	20240116	164000	81093777	924	924	924	924	0
224	20240116	163900	81093777	924	924	924	924	0
225	20240116	163800	81093777	924	924	924	924	0
226	20240116	163700	81093777	924	924	924	924	0
227	20240116	163600	81093777	924	924	924	924	0
228	20240116	163500	81093777	924	924	924	924	0
229	20240116	163400	81093777	924	924	924	924	0
230	20240116	163300	81093777	924	924	924	924	0
231	20240116	163200	81093777	924	924	924	924	0
232	20240116	163100	81093777	924	924	924	924	0
233	20240116	163000	81093777	924	924	924	924	0
234	20240116	162900	81093777	924	924	924	924	0
235	20240116	162800	81093777	924	924	924	924	0
236	20240116	162700	81093777	924	924	924	924	0
237	20240116	162600	81093777	924	924	924	924	0
238	20240116	162500	81093777	924	924	924	924	0
239	20240116	162400	81093777	924	924	924	924	0
240	20240116	162300	81093777	924	924	924	924	0
241	20240116	162200	81093777	924	924	924	924	0
242	20240116	162100	81093777	924	924	924	924	222
243	20240116	162000	81093777	924	924	924	924	0
244	20240116	161900	81093777	924	924	924	924	0
245	20240116	161800	81093777	924	924	924	924	0
246	20240116	161700	81093777	924	924	924	924	0
247	20240116	161600	81093777	924	924	924	924	0
248	20240116	161500	81093777	924	924	924	924	0
249	20240116	161400	81093777	924	924	924	924	0
250	20240116	161300	81093777	924	924	924	924	0
251	20240116	161200	81093777	924	924	924	924	0
252	20240116	161100	81093777	924	924	924	924	0
253	20240116	161000	81093777	924	924	924	924	0
254	20240116	160900	81093777	924	924	924	924	0
255	20240116	160800	81093777	924	924	924	924	0
256	20240116	160700	81093777	924	924	924	924	0
257	20240116	160600	81093777	924	924	924	924	0
258	20240116	160500	81093777	924	924	924	924	0
259	20240116	160400	81093777	924	924	924	924	0
260	20240116	160300	81093777	924	924	924	924	0
261	20240116	160200	81093777	924	924	924	924	0
262	20240116	160100	81093777	924	924	924	924	0
263	20240116	160000	81093777	924	924	924	924	0
264	20240116	155900	81093777	924	924	924	924	0
265	20240116	155800	81093777	924	924	924	924	0
266	20240116	155700	81093777	924	924	924	924	0
267	20240116	155600	81093777	924	924	924	924	0
268	20240116	155500	81093777	924	924	924	924	0
269	20240116	155400	81093777	924	924	924	924	0
270	20240116	155300	81093777	924	924	924	924	0
271	20240116	155200	81093777	924	924	924	924	0
272	20240116	155100	81093777	924	924	924	924	222
273	20240116	155000	81093777	924	924	924	924	0
274	20240116	154900	81093777	924	924	924	924	0
275	20240116	154800	81093777	924	924	924	924	0
276	20240116	154700	81093777	924	924	924	924	0
277	20240116	154600	81093777	924	924	924	924	0
278	20240116	154500	81093777	924	924	924	924	0
279	20240116	154400	81093777	924	924	924	924	0
280	20240116	154300	81093777	924	924	924	924	0
281	20240116	154200	81093777	924	924	924	924	0
282	20240116	154100	81093777	924	924	924	924	0
283	20240116	154000	81093777	924	924	924	924	0
284	20240116	153900	81093777	924	924	924	924	0
285	20240116	153800	81093777	924	924	924	924	0
286	20240116	153700	81093777	924	924	924	924	0
287	20240116	153600	81093777	924	924	924	924	0
288	20240116	153500	81093777	924	924	924	924	0
289	20240116	153400	81093777	924	924	924	924	0
290	20240116	153300	81093777	924	924	924	924	0
291	20240116	153200	81093777	924	924	924	924	0
292	20240116	153100	81093777	924	924	924	924	0
293	20240116	153000	81093777	924	924	924	924	222
294	20240116	152900	80888649	931	931	931	931	0
295	20240116	152800	80888649	931	931	931	931	0
296	20240116	152700	80888649	931	931	931	931	0
297	20240116	152600	80888649	931	931	931	931	0
298	20240116	152500	80888649	931	931	931	931	0
299	20240116	152400	80888649	931	931	931	931	0
300	20240116	152300	80888649	931	931	931	931	0
301	20240116	152200	80888649	931	931	931	931	0
302	20240116	152100	80888649	931	931	931	931	0
303	20240116	152000	80888649	931	931	931	931	0
304	20240116	151900	80888649	931	924	931	924	164
305	20240116	151800	80737099	931	931	931	931	0
306	20240116	151700	80737099	931	931	931	931	0
307	20240116	151600	80737099	931	931	931	931	0
308	20240116	151500	80737099	931	931	931	931	0
309	20240116	151400	80737099	931	931	931	931	0
310	20240116	151300	80737099	931	931	931	931	0
311	20240116	151200	80737099	931	931	931	931	0
312	20240116	151100	80737099	931	931	931	931	0
313	20240116	151000	80737099	931	931	931	931	7
314	20240116	150900	80730582	924	924	924	924	0
315	20240116	150800	80730582	924	924	924	924	10
316	20240116	150700	80721342	931	931	931	931	0
317	20240116	150600	80721342	931	931	931	931	0
318	20240116	150500	80721342	931	931	931	931	0
319	20240116	150400	80721342	931	925	931	924	1502
320	20240116	150300	79333446	924	924	924	924	0
321	20240116	150200	79333446	924	924	924	924	0
322	20240116	150100	79333446	924	924	924	924	0
323	20240116	150000	79333446	924	924	924	924	0
324	20240116	145900	79333446	924	924	924	924	0
325	20240116	145800	79333446	924	924	924	924	7
326	20240116	145700	79326978	924	925	925	924	1668
327	20240116	145600	77785021	931	931	931	931	0
328	20240116	145500	77785021	931	931	931	931	0
329	20240116	145400	77785021	931	931	931	931	1
330	20240116	145300	77784090	925	925	925	925	1500
331	20240116	145200	76396590	925	925	925	925	1
332	20240116	145100	76395665	925	926	926	925	1024
333	20240116	145000	75448459	932	932	932	932	0
334	20240116	144900	75448459	932	932	932	932	0
335	20240116	144800	75448459	932	932	932	932	0
336	20240116	144700	75448459	932	932	932	932	0
337	20240116	144600	75448459	932	932	932	932	0
338	20240116	144500	75448459	932	932	932	932	0
339	20240116	144400	75448459	932	932	932	932	0
340	20240116	144300	75448459	932	932	932	932	1
341	20240116	144200	75447527	932	932	932	932	0
342	20240116	144100	75447527	932	932	932	932	0
343	20240116	144000	75447527	932	932	932	932	0
344	20240116	143900	75447527	932	932	932	932	0
345	20240116	143800	75447527	932	925	932	925	1258
346	20240116	143700	74283870	925	925	925	925	0
347	20240116	143600	74283870	925	925	925	925	0
348	20240116	143500	74283870	925	925	925	925	0
349	20240116	143400	74283870	925	925	925	925	0
350	20240116	143300	74283870	925	925	925	925	0
351	20240116	143200	74283870	925	925	925	925	0
352	20240116	143100	74283870	925	925	925	925	1500
353	20240116	143000	72896370	925	925	925	925	0
354	20240116	142900	72896370	925	925	925	925	0
355	20240116	142800	72896370	925	925	925	925	0
356	20240116	142700	72896370	925	925	925	925	0
357	20240116	142600	72896370	925	925	925	925	0
358	20240116	142500	72896370	925	925	925	925	11
359	20240116	142400	72886195	932	932	932	932	0
360	20240116	142300	72886195	932	932	932	932	0
361	20240116	142200	72886195	932	932	932	932	0
362	20240116	142100	72886195	932	932	932	932	0
363	20240116	142000	72886195	932	932	932	932	0
364	20240116	141900	72886195	932	932	932	932	0
365	20240116	141800	72886195	932	932	932	932	0
366	20240116	141700	72886195	932	932	932	932	0
367	20240116	141600	72886195	932	932	932	932	0
368	20240116	141500	72886195	932	932	932	932	0
369	20240116	141400	72886195	932	932	932	932	0
370	20240116	141300	72886195	932	932	932	932	0
371	20240116	141200	72886195	932	932	932	932	0
372	20240116	141100	72886195	932	932	932	932	0
373	20240116	141000	72886195	932	932	932	932	0
374	20240116	140900	72886195	932	932	932	932	0
375	20240116	140800	72886195	932	932	932	932	0
376	20240116	140700	72886195	932	923	932	923	64
377	20240116	140600	72826661	923	923	923	923	102
378	20240116	140500	72732515	923	923	923	923	9
379	20240116	140400	72724208	923	923	923	923	131
380	20240116	140300	72603295	923	923	923	923	1695
381	20240116	140200	71038810	923	923	923	923	0
382	20240116	140100	71038810	923	923	923	923	0
383	20240116	140000	71038810	923	923	923	923	0
384	20240116	135900	71038810	923	923	923	923	498
385	20240116	135800	70579156	923	923	923	923	0
386	20240116	135700	70579156	923	924	924	923	500
387	20240116	135600	70117476	924	924	924	924	0
388	20240116	135500	70117476	924	926	926	924	70
389	20240116	135400	70052774	930	930	930	930	0
390	20240116	135300	70052774	930	930	930	930	0
391	20240116	135200	70052774	930	930	930	930	0
392	20240116	135100	70052774	930	930	930	930	461
393	20240116	135000	69624044	930	930	930	930	0
394	20240116	134900	69624044	930	930	930	930	10
395	20240116	134800	69614744	930	930	930	930	0
396	20240116	134700	69614744	930	930	930	930	37
397	20240116	134600	69580334	930	930	930	930	0
398	20240116	134500	69580334	930	930	930	930	10
399	20240116	134400	69571034	930	930	930	930	0
400	20240116	134300	69571034	930	930	930	930	0
401	20240116	134200	69571034	930	930	930	930	0
402	20240116	134100	69571034	930	930	930	930	0
403	20240116	134000	69571034	930	930	930	930	2
404	20240116	133900	69569174	925	925	925	925	1
405	20240116	133800	69568249	930	930	930	930	1
406	20240116	133700	69567319	924	924	924	924	0
407	20240116	133600	69567319	924	924	924	924	1
408	20240116	133500	69566395	924	924	924	924	0
409	20240116	133400	69566395	924	924	924	924	0
410	20240116	133300	69566395	924	924	924	924	0
411	20240116	133200	69566395	924	924	924	924	0
412	20240116	133100	69566395	924	924	924	924	0
413	20240116	133000	69566395	924	924	924	924	0
414	20240116	132900	69566395	924	928	928	924	25
415	20240116	132800	69543255	929	929	929	929	0
416	20240116	132700	69543255	929	929	929	929	0
417	20240116	132600	69543255	929	929	929	929	11
418	20240116	132500	69533036	923	923	923	923	10
419	20240116	132400	69523806	923	923	923	923	2
420	20240116	132300	69521960	923	923	923	923	100
421	20240116	132200	69429660	922	922	922	922	0
422	20240116	132100	69429660	922	922	922	922	0
423	20240116	132000	69429660	922	928	928	922	5467
424	20240116	131900	64381615	929	929	929	929	21
425	20240116	131800	64362106	929	929	929	929	0
426	20240116	131700	64362106	929	929	929	929	0
427	20240116	131600	64362106	929	929	929	929	0
428	20240116	131500	64362106	929	929	929	929	0
429	20240116	131400	64362106	929	929	929	929	0
430	20240116	131300	64362106	929	929	929	929	0
431	20240116	131200	64362106	929	929	929	929	0
432	20240116	131100	64362106	929	929	929	929	0
433	20240116	131000	64362106	929	929	929	929	0
434	20240116	130900	64362106	929	929	929	929	9
435	20240116	130800	64353745	929	929	929	929	2
436	20240116	130700	64351887	930	930	930	930	0
437	20240116	130600	64351887	930	930	930	930	0
438	20240116	130500	64351887	930	930	930	930	0
439	20240116	130400	64351887	930	930	930	930	0
440	20240116	130300	64351887	930	930	930	930	0
441	20240116	130200	64351887	930	930	930	930	0
442	20240116	130100	64351887	930	930	930	930	0
443	20240116	130000	64351887	930	930	930	930	0
444	20240116	125900	64351887	930	930	930	930	0
445	20240116	125800	64351887	930	930	930	930	0
446	20240116	125700	64351887	930	929	930	929	1000
447	20240116	125600	63422486	929	929	929	929	1
448	20240116	125500	63421557	928	928	928	928	0
449	20240116	125400	63421557	928	928	928	928	100
450	20240116	125300	63328757	928	928	928	928	12
451	20240116	125200	63317621	928	928	928	928	0
452	20240116	125100	63317621	928	928	928	928	9
453	20240116	125000	63309269	928	928	928	928	291
454	20240116	124900	63039221	930	930	930	930	0
455	20240116	124800	63039221	930	930	930	930	0
456	20240116	124700	63039221	930	930	930	930	0
457	20240116	124600	63039221	930	930	930	930	0
458	20240116	124500	63039221	930	930	930	930	0
459	20240116	124400	63039221	930	930	930	930	0
460	20240116	124300	63039221	930	930	930	930	0
461	20240116	124200	63039221	930	930	930	930	0
462	20240116	124100	63039221	930	930	930	930	0
463	20240116	124000	63039221	930	930	930	930	0
464	20240116	123900	63039221	930	930	930	930	0
465	20240116	123800	63039221	930	930	930	930	0
466	20240116	123700	63039221	930	930	930	930	0
467	20240116	123600	63039221	930	930	930	930	0
468	20240116	123500	63039221	930	930	930	930	0
469	20240116	123400	63039221	930	930	930	930	0
470	20240116	123300	63039221	930	930	930	930	0
471	20240116	123200	63039221	930	930	930	930	0
472	20240116	123100	63039221	930	930	930	930	1
473	20240116	123000	63038291	930	930	930	930	50
474	20240116	122900	62991791	930	930	930	930	0
475	20240116	122800	62991791	930	930	930	930	18
476	20240116	122700	62975051	930	930	930	930	0
477	20240116	122600	62975051	930	930	930	930	0
478	20240116	122500	62975051	930	930	930	930	10
479	20240116	122400	62965751	930	930	930	930	11454
480	20240116	122300	52313531	930	930	930	930	0
481	20240116	122200	52313531	930	930	930	930	0
482	20240116	122100	52313531	930	930	930	930	0
483	20240116	122000	52313531	930	930	930	930	0
484	20240116	121900	52313531	930	930	930	930	0
485	20240116	121800	52313531	930	930	930	930	0
486	20240116	121700	52313531	930	930	930	930	0
487	20240116	121600	52313531	930	930	930	930	0
488	20240116	121500	52313531	930	930	930	930	0
489	20240116	121400	52313531	930	930	930	930	0
490	20240116	121300	52313531	930	930	930	930	0
491	20240116	121200	52313531	930	930	930	930	0
492	20240116	121100	52313531	930	930	930	930	50
493	20240116	121000	52267031	931	931	931	931	18
494	20240116	120900	52250273	931	931	931	931	1
495	20240116	120800	52249342	935	935	935	935	0
496	20240116	120700	52249342	935	935	935	935	0
497	20240116	120600	52249342	935	935	935	935	0
498	20240116	120500	52249342	935	935	935	935	0
499	20240116	120400	52249342	935	935	935	935	0
500	20240116	120300	52249342	935	935	935	935	0
501	20240116	120200	52249342	935	935	935	935	1
502	20240116	120100	52248407	935	935	935	935	0
503	20240116	120000	52248407	935	935	935	935	0
504	20240116	115900	52248407	935	935	935	935	0
505	20240116	115800	52248407	935	935	935	935	0
506	20240116	115700	52248407	935	935	935	935	10
507	20240116	115600	52239057	935	935	935	935	0
508	20240116	115500	52239057	935	935	935	935	0
509	20240116	115400	52239057	935	935	935	935	179
510	20240116	115300	52071692	935	935	935	935	30
511	20240116	115200	52043642	935	935	935	935	0
512	20240116	115100	52043642	935	935	935	935	0
513	20240116	115000	52043642	935	935	935	935	13
514	20240116	114900	52031487	935	935	935	935	0
515	20240116	114800	52031487	935	935	935	935	0
516	20240116	114700	52031487	935	935	935	935	0
517	20240116	114600	52031487	935	935	935	935	0
518	20240116	114500	52031487	935	935	935	935	0
519	20240116	114400	52031487	935	935	935	935	0
520	20240116	114300	52031487	935	935	935	935	0
521	20240116	114200	52031487	935	935	935	935	0
522	20240116	114100	52031487	935	935	935	935	0
523	20240116	114000	52031487	935	935	935	935	0
524	20240116	113900	52031487	935	935	935	935	2
525	20240116	113800	52029617	936	936	936	936	4
526	20240116	113700	52025873	936	936	936	936	1
527	20240116	113600	52024937	931	931	931	931	1
528	20240116	113500	52024006	936	936	936	936	5
529	20240116	113400	52019326	936	936	936	936	70
530	20240116	113300	51953806	936	936	936	936	0
531	20240116	113200	51953806	936	936	936	936	0
532	20240116	113100	51953806	936	936	936	936	0
533	20240116	113000	51953806	936	935	936	935	2000
534	20240116	112900	50082012	935	935	935	935	0
535	20240116	112800	50082012	935	935	935	935	0
536	20240116	112700	50082012	935	935	935	935	2053
537	20240116	112600	48162457	935	933	935	933	2000
538	20240116	112500	46294508	933	933	933	933	1
539	20240116	112400	46293575	932	932	932	932	0
540	20240116	112300	46293575	932	932	932	932	53
541	20240116	112200	46244179	933	933	933	933	0
542	20240116	112100	46244179	933	933	933	933	0
543	20240116	112000	46244179	933	933	933	933	0
544	20240116	111900	46244179	933	933	933	933	0
545	20240116	111800	46244179	933	933	933	933	5
546	20240116	111700	46239514	933	933	933	933	1
547	20240116	111600	46238581	932	932	932	932	0
548	20240116	111500	46238581	932	932	932	932	15
549	20240116	111400	46224601	932	932	932	932	0
550	20240116	111300	46224601	932	932	932	932	32
551	20240116	111200	46194777	932	932	932	932	5
552	20240116	111100	46190117	931	931	931	931	0
553	20240116	111000	46190117	931	931	931	931	0
554	20240116	110900	46190117	931	931	931	931	0
555	20240116	110800	46190117	931	931	931	931	0
556	20240116	110700	46190117	931	931	931	931	0
557	20240116	110600	46190117	931	931	931	931	0
558	20240116	110500	46190117	931	923	931	922	9
559	20240116	110400	46181805	931	931	931	931	0
560	20240116	110300	46181805	931	931	931	931	0
561	20240116	110200	46181805	931	931	931	931	0
562	20240116	110100	46181805	931	931	931	931	0
563	20240116	110000	46181805	931	931	931	931	1
564	20240116	105900	46180874	931	931	931	931	0
565	20240116	105800	46180874	931	931	931	931	0
566	20240116	105700	46180874	931	931	931	931	4
567	20240116	105600	46177150	922	922	922	922	0
568	20240116	105500	46177150	922	922	922	922	0
569	20240116	105400	46177150	922	922	922	922	0
570	20240116	105300	46177150	922	925	925	922	1778
571	20240116	105200	44536533	931	931	931	931	0
572	20240116	105100	44536533	931	931	931	931	0
573	20240116	105000	44536533	931	931	931	931	1
574	20240116	104900	44535602	925	925	925	925	0
575	20240116	104800	44535602	925	925	925	925	0
576	20240116	104700	44535602	925	925	925	925	0
577	20240116	104600	44535602	925	925	925	925	0
578	20240116	104500	44535602	925	925	925	925	0
579	20240116	104400	44535602	925	925	925	925	0
580	20240116	104300	44535602	925	925	925	925	0
581	20240116	104200	44535602	925	925	925	925	0
582	20240116	104100	44535602	925	925	925	925	0
583	20240116	104000	44535602	925	925	925	925	0
584	20240116	103900	44535602	925	925	925	925	0
585	20240116	103800	44535602	925	925	925	925	995
586	20240116	103700	43615227	925	925	925	925	10
587	20240116	103600	43605977	923	923	923	923	200
588	20240116	103500	43421377	923	923	923	923	0
589	20240116	103400	43421377	923	923	923	923	3497
590	20240116	103300	40193646	923	922	923	922	90
591	20240116	103200	40110586	923	923	923	923	0
592	20240116	103100	40110586	923	923	923	923	48
593	20240116	103000	40066282	923	923	923	923	21
594	20240116	102900	40046899	922	922	922	922	0
595	20240116	102800	40046899	922	922	922	922	0
596	20240116	102700	40046899	922	922	922	922	0
597	20240116	102600	40046899	922	922	922	922	424
598	20240116	102500	39655971	923	923	923	923	0
599	20240116	102400	39655971	923	923	923	922	1680
600	20240116	102300	38106791	923	923	923	923	549
601	20240116	102200	37600064	923	923	923	923	150
602	20240116	102100	37461614	923	923	923	923	130
603	20240116	102000	37341624	923	923	923	923	905
604	20240116	101900	36506309	923	923	923	923	474
605	20240116	101800	36068807	924	924	924	924	2538
606	20240116	101700	33723695	924	924	924	924	1672
607	20240116	101600	32178767	925	925	925	925	0
608	20240116	101500	32178767	925	925	925	925	167
609	20240116	101400	32024292	927	927	927	927	0
610	20240116	101300	32024292	927	927	927	927	0
611	20240116	101200	32024292	927	927	927	927	0
612	20240116	101100	32024292	927	927	927	927	0
613	20240116	101000	32024292	927	925	927	925	34
614	20240116	100900	31992838	927	927	927	927	6
615	20240116	100800	31987276	925	925	925	925	1007
616	20240116	100700	31055801	926	926	926	926	5
617	20240116	100600	31051171	925	925	925	925	0
618	20240116	100500	31051171	925	925	925	925	0
619	20240116	100400	31051171	925	925	925	925	5000
620	20240116	100300	26426171	926	926	926	926	829
621	20240116	100200	25658517	927	927	927	927	22
622	20240116	100100	25638123	927	927	927	927	0
623	20240116	100000	25638123	927	927	927	927	10
624	20240116	095900	25628853	926	928	928	926	5422
625	20240116	095800	20597438	934	934	934	934	0
626	20240116	095700	20597438	934	934	934	934	0
627	20240116	095600	20597438	934	934	934	934	0
628	20240116	095500	20597438	934	934	934	934	5
629	20240116	095400	20592768	929	929	929	929	0
630	20240116	095300	20592768	929	929	929	929	0
631	20240116	095200	20592768	929	929	929	929	0
632	20240116	095100	20592768	929	929	929	929	1796
633	20240116	095000	18924284	935	935	935	935	0
634	20240116	094900	18924284	935	935	935	935	0
635	20240116	094800	18924284	935	935	935	935	0
636	20240116	094700	18924284	935	935	935	935	0
637	20240116	094600	18924284	935	935	935	935	0
638	20240116	094500	18924284	935	935	935	935	0
639	20240116	094400	18924284	935	935	935	935	14
640	20240116	094300	18911194	936	936	936	936	0
641	20240116	094200	18911194	936	936	936	936	17
642	20240116	094100	18895282	935	935	935	935	0
643	20240116	094000	18895282	935	935	935	935	10000
644	20240116	093900	9545282	935	935	935	935	0
645	20240116	093800	9545282	935	935	935	935	23
646	20240116	093700	9523777	935	935	935	935	2
647	20240116	093600	9521907	935	935	935	935	0
648	20240116	093500	9521907	935	935	935	935	0
649	20240116	093400	9521907	935	935	935	935	0
650	20240116	093300	9521907	935	935	935	935	0
651	20240116	093200	9521907	935	935	935	935	85
652	20240116	093100	9442432	935	935	935	935	15
653	20240116	093000	9428407	935	935	935	935	22
654	20240116	092900	9407837	927	927	927	927	0
655	20240116	092800	9407837	927	927	927	927	0
656	20240116	092700	9407837	927	927	927	927	0
657	20240116	092600	9407837	927	927	927	927	0
658	20240116	092500	9407837	927	927	927	927	1
659	20240116	092400	9406910	926	926	926	926	0
660	20240116	092300	9406910	926	926	926	926	0
661	20240116	092200	9406910	926	926	926	926	0
662	20240116	092100	9406910	926	926	926	926	0
663	20240116	092000	9406910	926	926	926	926	0
664	20240116	091900	9406910	926	930	930	926	1301
665	20240116	091800	8200492	936	933	936	933	14
666	20240116	091700	8187409	929	928	929	928	1101
667	20240116	091600	7164581	929	929	929	929	0
668	20240116	091500	7164581	929	929	929	929	0
669	20240116	091400	7164581	929	929	929	929	0
670	20240116	091300	7164581	929	930	930	929	51
671	20240116	091200	7117152	927	927	927	927	0
672	20240116	091100	7117152	927	927	927	927	0
673	20240116	091000	7117152	927	927	927	927	0
674	20240116	090900	7117152	927	927	927	927	1
675	20240116	090800	7116225	926	926	926	926	0
676	20240116	090700	7116225	926	926	926	926	0
677	20240116	090600	7116225	926	926	926	926	250
678	20240116	090500	6884725	924	927	927	922	517
679	20240116	090400	6407114	930	930	930	930	0
680	20240116	090300	6407114	930	930	930	930	1615
681	20240116	090200	4905164	930	937	937	930	2006
682	20240116	090100	3039542	938	938	938	938	0
683	20240116	090000	3039542	938	939	939	938	3237