KissMeData/138360/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202300	129941298	929	929	929	929	5665
3	20240115	202200	129941298	929	929	929	929	0
4	20240115	202100	129941298	929	929	929	929	0
5	20240115	202000	129941298	929	929	929	929	0
6	20240115	201900	129941298	929	929	929	929	0
7	20240115	201800	129941298	929	929	929	929	0
8	20240115	201700	129941298	929	929	929	929	0
9	20240115	201600	129941298	929	929	929	929	0
10	20240115	201500	129941298	929	929	929	929	0
11	20240115	201400	129941298	929	929	929	929	0
12	20240115	201300	129941298	929	929	929	929	0
13	20240115	201200	129941298	929	929	929	929	0
14	20240115	201100	129941298	929	929	929	929	0
15	20240115	201000	129941298	929	929	929	929	0
16	20240115	200900	129941298	929	929	929	929	0
17	20240115	200800	129941298	929	929	929	929	0
18	20240115	200700	129941298	929	929	929	929	0
19	20240115	200600	129941298	929	929	929	929	0
20	20240115	200500	129941298	929	929	929	929	0
21	20240115	200400	129941298	929	929	929	929	0
22	20240115	200300	129941298	929	929	929	929	0
23	20240115	200200	129941298	929	929	929	929	0
24	20240115	200100	129941298	929	929	929	929	0
25	20240115	200000	129941298	929	929	929	929	0
26	20240115	195900	129941298	929	929	929	929	0
27	20240115	195800	129941298	929	929	929	929	0
28	20240115	195700	129941298	929	929	929	929	0
29	20240115	195600	129941298	929	929	929	929	0
30	20240115	195500	129941298	929	929	929	929	0
31	20240115	195400	129941298	929	929	929	929	0
32	20240115	195300	129941298	929	929	929	929	5665
33	20240115	195200	129941298	929	929	929	929	0
34	20240115	195100	129941298	929	929	929	929	0
35	20240115	195000	129941298	929	929	929	929	0
36	20240115	194900	129941298	929	929	929	929	0
37	20240115	194800	129941298	929	929	929	929	0
38	20240115	194700	129941298	929	929	929	929	0
39	20240115	194600	129941298	929	929	929	929	0
40	20240115	194500	129941298	929	929	929	929	0
41	20240115	194400	129941298	929	929	929	929	0
42	20240115	194300	129941298	929	929	929	929	0
43	20240115	194200	129941298	929	929	929	929	0
44	20240115	194100	129941298	929	929	929	929	0
45	20240115	194000	129941298	929	929	929	929	0
46	20240115	193900	129941298	929	929	929	929	0
47	20240115	193800	129941298	929	929	929	929	0
48	20240115	193700	129941298	929	929	929	929	0
49	20240115	193600	129941298	929	929	929	929	0
50	20240115	193500	129941298	929	929	929	929	0
51	20240115	193400	129941298	929	929	929	929	0
52	20240115	193300	129941298	929	929	929	929	0
53	20240115	193200	129941298	929	929	929	929	0
54	20240115	193100	129941298	929	929	929	929	0
55	20240115	193000	129941298	929	929	929	929	0
56	20240115	192900	129941298	929	929	929	929	0
57	20240115	192800	129941298	929	929	929	929	0
58	20240115	192700	129941298	929	929	929	929	0
59	20240115	192600	129941298	929	929	929	929	0
60	20240115	192500	129941298	929	929	929	929	0
61	20240115	192400	129941298	929	929	929	929	0
62	20240115	192300	129941298	929	929	929	929	5665
63	20240115	192200	129941298	929	929	929	929	0
64	20240115	192100	129941298	929	929	929	929	0
65	20240115	192000	129941298	929	929	929	929	0
66	20240115	191900	129941298	929	929	929	929	0
67	20240115	191800	129941298	929	929	929	929	0
68	20240115	191700	129941298	929	929	929	929	0
69	20240115	191600	129941298	929	929	929	929	0
70	20240115	191500	129941298	929	929	929	929	0
71	20240115	191400	129941298	929	929	929	929	0
72	20240115	191300	129941298	929	929	929	929	0
73	20240115	191200	129941298	929	929	929	929	0
74	20240115	191100	129941298	929	929	929	929	0
75	20240115	191000	129941298	929	929	929	929	0
76	20240115	190900	129941298	929	929	929	929	0
77	20240115	190800	129941298	929	929	929	929	0
78	20240115	190700	129941298	929	929	929	929	0
79	20240115	190600	129941298	929	929	929	929	0
80	20240115	190500	129941298	929	929	929	929	0
81	20240115	190400	129941298	929	929	929	929	0
82	20240115	190300	129941298	929	929	929	929	0
83	20240115	190200	129941298	929	929	929	929	0
84	20240115	190100	129941298	929	929	929	929	0
85	20240115	190000	129941298	929	929	929	929	0
86	20240115	185900	129941298	929	929	929	929	0
87	20240115	185800	129941298	929	929	929	929	0
88	20240115	185700	129941298	929	929	929	929	0
89	20240115	185600	129941298	929	929	929	929	0
90	20240115	185500	129941298	929	929	929	929	0
91	20240115	185400	129941298	929	929	929	929	0
92	20240115	185300	129941298	929	929	929	929	5665
93	20240115	185200	129941298	929	929	929	929	0
94	20240115	185100	129941298	929	929	929	929	0
95	20240115	185000	129941298	929	929	929	929	0
96	20240115	184900	129941298	929	929	929	929	0
97	20240115	184800	129941298	929	929	929	929	0
98	20240115	184700	129941298	929	929	929	929	0
99	20240115	184600	129941298	929	929	929	929	0
100	20240115	184500	129941298	929	929	929	929	0
101	20240115	184400	129941298	929	929	929	929	0
102	20240115	184300	129941298	929	929	929	929	0
103	20240115	184200	129941298	929	929	929	929	0
104	20240115	184100	129941298	929	929	929	929	0
105	20240115	184000	129941298	929	929	929	929	0
106	20240115	183900	129941298	929	929	929	929	0
107	20240115	183800	129941298	929	929	929	929	0
108	20240115	183700	129941298	929	929	929	929	0
109	20240115	183600	129941298	929	929	929	929	0
110	20240115	183500	129941298	929	929	929	929	0
111	20240115	183400	129941298	929	929	929	929	0
112	20240115	183300	129941298	929	929	929	929	0
113	20240115	183200	129941298	929	929	929	929	0
114	20240115	183100	129941298	929	929	929	929	0
115	20240115	183000	129941298	929	929	929	929	0
116	20240115	182900	129941298	929	929	929	929	0
117	20240115	182800	129941298	929	929	929	929	0
118	20240115	182700	129941298	929	929	929	929	0
119	20240115	182600	129941298	929	929	929	929	0
120	20240115	182500	129941298	929	929	929	929	0
121	20240115	182400	129941298	929	929	929	929	0
122	20240115	182300	129941298	929	929	929	929	5665
123	20240115	182200	129941298	929	929	929	929	0
124	20240115	182100	129941298	929	929	929	929	0
125	20240115	182000	129941298	929	929	929	929	0
126	20240115	181900	129941298	929	929	929	929	0
127	20240115	181800	129941298	929	929	929	929	0
128	20240115	181700	129941298	929	929	929	929	0
129	20240115	181600	129941298	929	929	929	929	0
130	20240115	181500	129941298	929	929	929	929	0
131	20240115	181400	129941298	929	929	929	929	0
132	20240115	181300	129941298	929	929	929	929	0
133	20240115	181200	129941298	929	929	929	929	0
134	20240115	181100	129941298	929	929	929	929	0
135	20240115	181000	129941298	929	929	929	929	0
136	20240115	180900	129941298	929	929	929	929	0
137	20240115	180800	129941298	929	929	929	929	0
138	20240115	180700	129941298	929	929	929	929	0
139	20240115	180600	129941298	929	929	929	929	0
140	20240115	180500	129941298	929	929	929	929	0
141	20240115	180400	129941298	929	929	929	929	0
142	20240115	180300	129941298	929	929	929	929	0
143	20240115	180200	129941298	929	929	929	929	0
144	20240115	180100	129941298	929	929	929	929	0
145	20240115	180000	129941298	929	929	929	929	0
146	20240115	175900	129941298	929	929	929	929	0
147	20240115	175800	129941298	929	929	929	929	0
148	20240115	175700	129941298	929	929	929	929	0
149	20240115	175600	129941298	929	929	929	929	0
150	20240115	175500	129941298	929	929	929	929	0
151	20240115	175400	129941298	929	929	929	929	0
152	20240115	175300	129941298	929	929	929	929	5665
153	20240115	175200	129941298	929	929	929	929	0
154	20240115	175100	129941298	929	929	929	929	0
155	20240115	175000	129941298	929	929	929	929	0
156	20240115	174900	129941298	929	929	929	929	0
157	20240115	174800	129941298	929	929	929	929	0
158	20240115	174700	129941298	929	929	929	929	0
159	20240115	174600	129941298	929	929	929	929	0
160	20240115	174500	129941298	929	929	929	929	0
161	20240115	174400	129941298	929	929	929	929	0
162	20240115	174300	129941298	929	929	929	929	0
163	20240115	174200	129941298	929	929	929	929	0
164	20240115	174100	129941298	929	929	929	929	0
165	20240115	174000	129941298	929	929	929	929	0
166	20240115	173900	129941298	929	929	929	929	0
167	20240115	173800	129941298	929	929	929	929	0
168	20240115	173700	129941298	929	929	929	929	0
169	20240115	173600	129941298	929	929	929	929	0
170	20240115	173500	129941298	929	929	929	929	0
171	20240115	173400	129941298	929	929	929	929	0
172	20240115	173300	129941298	929	929	929	929	0
173	20240115	173200	129941298	929	929	929	929	0
174	20240115	173100	129941298	929	929	929	929	0
175	20240115	173000	129941298	929	929	929	929	0
176	20240115	172900	129941298	929	929	929	929	0
177	20240115	172800	129941298	929	929	929	929	0
178	20240115	172700	129941298	929	929	929	929	0
179	20240115	172600	129941298	929	929	929	929	0
180	20240115	172500	129941298	929	929	929	929	0
181	20240115	172400	129941298	929	929	929	929	0
182	20240115	172300	129941298	929	929	929	929	5665
183	20240115	172200	129941298	929	929	929	929	0
184	20240115	172100	129941298	929	929	929	929	0
185	20240115	172000	129941298	929	929	929	929	0
186	20240115	171900	129941298	929	929	929	929	0
187	20240115	171800	129941298	929	929	929	929	0
188	20240115	171700	129941298	929	929	929	929	0
189	20240115	171600	129941298	929	929	929	929	0
190	20240115	171500	129941298	929	929	929	929	0
191	20240115	171400	129941298	929	929	929	929	0
192	20240115	171300	129941298	929	929	929	929	0
193	20240115	171200	129941298	929	929	929	929	0
194	20240115	171100	129941298	929	929	929	929	0
195	20240115	171000	129941298	929	929	929	929	0
196	20240115	170900	129941298	929	929	929	929	0
197	20240115	170800	129941298	929	929	929	929	0
198	20240115	170700	129941298	929	929	929	929	0
199	20240115	170600	129941298	929	929	929	929	0
200	20240115	170500	129941298	929	929	929	929	0
201	20240115	170400	129941298	929	929	929	929	0
202	20240115	170300	129941298	929	929	929	929	0
203	20240115	170200	129941298	929	929	929	929	0
204	20240115	170100	129941298	929	929	929	929	0
205	20240115	170000	129941298	929	929	929	929	0
206	20240115	165900	129941298	929	929	929	929	0
207	20240115	165800	129941298	929	929	929	929	0
208	20240115	165700	129941298	929	929	929	929	0
209	20240115	165600	129941298	929	929	929	929	0
210	20240115	165500	129941298	929	929	929	929	0
211	20240115	165400	129941298	929	929	929	929	0
212	20240115	165300	129941298	929	929	929	929	5665
213	20240115	165200	129941298	929	929	929	929	0
214	20240115	165100	129941298	929	929	929	929	0
215	20240115	165000	129941298	929	929	929	929	0
216	20240115	164900	129941298	929	929	929	929	0
217	20240115	164800	129941298	929	929	929	929	0
218	20240115	164700	129941298	929	929	929	929	0
219	20240115	164600	129941298	929	929	929	929	0
220	20240115	164500	129941298	929	929	929	929	0
221	20240115	164400	129941298	929	929	929	929	0
222	20240115	164300	129941298	929	929	929	929	0
223	20240115	164200	129941298	929	929	929	929	0
224	20240115	164100	129941298	929	929	929	929	0
225	20240115	164000	129941298	929	929	929	929	0
226	20240115	163900	129941298	929	929	929	929	0
227	20240115	163800	129941298	929	929	929	929	0
228	20240115	163700	129941298	929	929	929	929	0
229	20240115	163600	129941298	929	929	929	929	0
230	20240115	163500	129941298	929	929	929	929	0
231	20240115	163400	129941298	929	929	929	929	0
232	20240115	163300	129941298	929	929	929	929	0
233	20240115	163200	129941298	929	929	929	929	0
234	20240115	163100	129941298	929	929	929	929	0
235	20240115	163000	129941298	929	929	929	929	0
236	20240115	162900	129941298	929	929	929	929	0
237	20240115	162800	129941298	929	929	929	929	0
238	20240115	162700	129941298	929	929	929	929	0
239	20240115	162600	129941298	929	929	929	929	0
240	20240115	162500	129941298	929	929	929	929	0
241	20240115	162400	129941298	929	929	929	929	0
242	20240115	162300	129941298	929	929	929	929	5665
243	20240115	162200	129941298	929	929	929	929	0
244	20240115	162100	129941298	929	929	929	929	0
245	20240115	162000	129941298	929	929	929	929	0
246	20240115	161900	129941298	929	929	929	929	0
247	20240115	161800	129941298	929	929	929	929	0
248	20240115	161700	129941298	929	929	929	929	0
249	20240115	161600	129941298	929	929	929	929	0
250	20240115	161500	129941298	929	929	929	929	0
251	20240115	161400	129941298	929	929	929	929	0
252	20240115	161300	129941298	929	929	929	929	0
253	20240115	161200	129941298	929	929	929	929	0
254	20240115	161100	129941298	929	929	929	929	0
255	20240115	161000	129941298	929	929	929	929	0
256	20240115	160900	129941298	929	929	929	929	0
257	20240115	160800	129941298	929	929	929	929	0
258	20240115	160700	129941298	929	929	929	929	0
259	20240115	160600	129941298	929	929	929	929	0
260	20240115	160500	129941298	929	929	929	929	0
261	20240115	160400	129941298	929	929	929	929	0
262	20240115	160300	129941298	929	929	929	929	0
263	20240115	160200	129941298	929	929	929	929	0
264	20240115	160100	129941298	929	929	929	929	0
265	20240115	160000	129941298	929	929	929	929	0
266	20240115	155900	129941298	929	929	929	929	0
267	20240115	155800	129941298	929	929	929	929	0
268	20240115	155700	129941298	929	929	929	929	0
269	20240115	155600	129941298	929	929	929	929	0
270	20240115	155500	129941298	929	929	929	929	0
271	20240115	155400	129941298	929	929	929	929	0
272	20240115	155300	129941298	929	929	929	929	5665
273	20240115	155200	129941298	929	929	929	929	0
274	20240115	155100	129941298	929	929	929	929	0
275	20240115	155000	129941298	929	929	929	929	0
276	20240115	154900	129941298	929	929	929	929	0
277	20240115	154800	129941298	929	929	929	929	0
278	20240115	154700	129941298	929	929	929	929	0
279	20240115	154600	129941298	929	929	929	929	0
280	20240115	154500	129941298	929	929	929	929	0
281	20240115	154400	129941298	929	929	929	929	0
282	20240115	154300	129941298	929	929	929	929	0
283	20240115	154200	129941298	929	929	929	929	0
284	20240115	154100	129941298	929	929	929	929	0
285	20240115	154000	129941298	929	929	929	929	0
286	20240115	153900	129941298	929	929	929	929	0
287	20240115	153800	129941298	929	929	929	929	0
288	20240115	153700	129941298	929	929	929	929	0
289	20240115	153600	129941298	929	929	929	929	0
290	20240115	153500	129941298	929	929	929	929	0
291	20240115	153400	129941298	929	929	929	929	0
292	20240115	153300	129941298	929	929	929	929	0
293	20240115	153200	129941298	929	929	929	929	0
294	20240115	153100	129941298	929	929	929	929	0
295	20240115	153000	129941298	929	929	929	929	5665
296	20240115	152900	124678513	913	913	913	913	0
297	20240115	152800	124678513	913	913	913	913	0
298	20240115	152700	124678513	913	913	913	913	0
299	20240115	152600	124678513	913	913	913	913	0
300	20240115	152500	124678513	913	913	913	913	0
301	20240115	152400	124678513	913	913	913	913	0
302	20240115	152300	124678513	913	913	913	913	0
303	20240115	152200	124678513	913	913	913	913	0
304	20240115	152100	124678513	913	913	913	913	0
305	20240115	152000	124678513	913	913	913	913	0
306	20240115	151900	124678513	913	913	913	913	0
307	20240115	151800	124678513	913	906	913	906	71
308	20240115	151700	124614120	907	910	910	907	208
309	20240115	151600	124425390	911	911	911	911	0
310	20240115	151500	124425390	911	911	911	911	0
311	20240115	151400	124425390	911	911	911	911	424
312	20240115	151300	124039126	909	899	909	899	972
313	20240115	151200	123156418	899	899	899	899	3
314	20240115	151100	123153721	899	884	899	884	27946
315	20240115	151000	98366131	883	884	884	881	4444
316	20240115	150900	94446075	884	884	884	884	4
317	20240115	150800	94442539	884	886	886	884	643
318	20240115	150700	93873484	886	886	886	886	2797
319	20240115	150600	91395342	885	897	897	884	11049
320	20240115	150500	81611160	897	894	897	894	1125
321	20240115	150400	80605407	894	893	894	893	262
322	20240115	150300	80371279	887	887	887	887	5539
323	20240115	150200	75458186	887	888	888	887	1285
324	20240115	150100	74318390	890	890	890	884	263
325	20240115	150000	74084555	890	891	891	890	6011
326	20240115	145900	68734644	892	894	894	892	1185
327	20240115	145800	67677378	894	894	894	893	107
328	20240115	145700	67581721	894	900	900	894	1790
329	20240115	145600	65980322	900	900	900	899	111
330	20240115	145500	65880427	900	900	900	900	340
331	20240115	145400	65574427	900	905	907	900	4505
332	20240115	145300	61517559	906	906	906	906	1
333	20240115	145200	61516653	907	907	907	905	112
334	20240115	145100	61415196	907	911	911	907	4308
335	20240115	145000	57501513	912	912	912	912	10
336	20240115	144900	57492393	912	912	912	912	10
337	20240115	144800	57483273	912	912	912	912	50
338	20240115	144700	57437673	912	912	912	912	83
339	20240115	144600	57361977	912	917	917	912	999
340	20240115	144500	56450706	918	919	919	918	11
341	20240115	144400	56440607	923	923	923	923	0
342	20240115	144300	56440607	923	923	923	923	8
343	20240115	144200	56433223	923	923	923	923	0
344	20240115	144100	56433223	923	922	923	922	5
345	20240115	144000	56428612	920	920	920	920	0
346	20240115	143900	56428612	920	920	920	920	111
347	20240115	143800	56326492	920	920	920	920	0
348	20240115	143700	56326492	920	920	920	920	0
349	20240115	143600	56326492	920	920	920	920	7
350	20240115	143500	56320052	920	920	920	920	0
351	20240115	143400	56320052	920	920	920	920	0
352	20240115	143300	56320052	920	922	923	920	15
353	20240115	143200	56306239	921	921	921	921	0
354	20240115	143100	56306239	921	922	922	921	47
355	20240115	143000	56262907	922	921	922	921	9
356	20240115	142900	56254613	919	920	920	919	4
357	20240115	142800	56250934	922	920	922	920	115
358	20240115	142700	56144963	921	921	921	921	15
359	20240115	142600	56131148	922	922	922	922	0
360	20240115	142500	56131148	922	922	922	922	100
361	20240115	142400	56038948	923	923	923	923	0
362	20240115	142300	56038948	923	923	923	923	0
363	20240115	142200	56038948	923	923	923	923	0
364	20240115	142100	56038948	923	923	923	923	0
365	20240115	142000	56038948	923	923	923	923	0
366	20240115	141900	56038948	923	923	923	923	0
367	20240115	141800	56038948	923	921	923	921	10
368	20240115	141700	56029728	923	922	923	922	5
369	20240115	141600	56025115	923	923	923	923	0
370	20240115	141500	56025115	923	923	923	923	0
371	20240115	141400	56025115	923	923	923	923	0
372	20240115	141300	56025115	923	923	923	923	10
373	20240115	141200	56015885	923	923	923	923	0
374	20240115	141100	56015885	923	923	923	923	0
375	20240115	141000	56015885	923	923	923	923	0
376	20240115	140900	56015885	923	923	923	923	10
377	20240115	140800	56006655	922	922	922	922	0
378	20240115	140700	56006655	922	922	922	922	0
379	20240115	140600	56006655	922	922	922	922	0
380	20240115	140500	56006655	922	922	922	922	0
381	20240115	140400	56006655	922	922	922	922	0
382	20240115	140300	56006655	922	922	922	922	0
383	20240115	140200	56006655	922	922	922	922	0
384	20240115	140100	56006655	922	922	922	922	0
385	20240115	140000	56006655	922	922	922	922	1
386	20240115	135900	56005733	922	922	922	922	9
387	20240115	135800	55997435	911	916	916	911	1697
388	20240115	135700	54448049	924	924	924	924	0
389	20240115	135600	54448049	924	924	924	924	0
390	20240115	135500	54448049	924	924	924	924	0
391	20240115	135400	54448049	924	924	924	924	0
392	20240115	135300	54448049	924	924	924	924	0
393	20240115	135200	54448049	924	924	924	924	0
394	20240115	135100	54448049	924	924	924	924	0
395	20240115	135000	54448049	924	918	924	918	2
396	20240115	134900	54446207	916	916	916	916	0
397	20240115	134800	54446207	916	916	916	916	0
398	20240115	134700	54446207	916	918	918	916	3
399	20240115	134600	54443457	913	913	913	913	2
400	20240115	134500	54441631	912	922	922	912	2729
401	20240115	134400	51944147	927	927	927	927	0
402	20240115	134300	51944147	927	927	927	927	0
403	20240115	134200	51944147	927	923	927	923	106
404	20240115	134100	51845895	927	927	927	927	0
405	20240115	134000	51845895	927	927	927	927	0
406	20240115	133900	51845895	927	927	927	927	0
407	20240115	133800	51845895	927	927	927	927	0
408	20240115	133700	51845895	927	927	927	927	0
409	20240115	133600	51845895	927	927	927	927	0
410	20240115	133500	51845895	927	927	927	927	0
411	20240115	133400	51845895	927	927	927	927	0
412	20240115	133300	51845895	927	927	927	927	0
413	20240115	133200	51845895	927	927	927	927	0
414	20240115	133100	51845895	927	927	927	927	0
415	20240115	133000	51845895	927	927	927	927	0
416	20240115	132900	51845895	927	927	927	927	0
417	20240115	132800	51845895	927	927	927	927	1
418	20240115	132700	51844968	926	926	926	926	0
419	20240115	132600	51844968	926	926	926	926	0
420	20240115	132500	51844968	926	926	926	926	0
421	20240115	132400	51844968	926	926	926	926	0
422	20240115	132300	51844968	926	926	926	926	0
423	20240115	132200	51844968	926	926	926	926	0
424	20240115	132100	51844968	926	926	926	926	0
425	20240115	132000	51844968	926	926	926	926	0
426	20240115	131900	51844968	926	926	926	926	0
427	20240115	131800	51844968	926	926	926	926	0
428	20240115	131700	51844968	926	926	926	926	0
429	20240115	131600	51844968	926	926	926	926	0
430	20240115	131500	51844968	926	926	926	926	0
431	20240115	131400	51844968	926	926	926	926	0
432	20240115	131300	51844968	926	926	926	926	0
433	20240115	131200	51844968	926	926	926	926	387
434	20240115	131100	51486606	927	927	927	927	0
435	20240115	131000	51486606	927	927	927	927	0
436	20240115	130900	51486606	927	927	927	927	0
437	20240115	130800	51486606	927	927	927	927	0
438	20240115	130700	51486606	927	927	927	927	0
439	20240115	130600	51486606	927	927	927	927	0
440	20240115	130500	51486606	927	927	927	927	0
441	20240115	130400	51486606	927	927	927	927	0
442	20240115	130300	51486606	927	927	927	927	0
443	20240115	130200	51486606	927	927	927	927	0
444	20240115	130100	51486606	927	927	927	927	0
445	20240115	130000	51486606	927	927	927	927	5
446	20240115	125900	51481971	927	927	927	927	0
447	20240115	125800	51481971	927	927	927	927	0
448	20240115	125700	51481971	927	927	927	918	4129
449	20240115	125600	47679931	924	924	924	924	0
450	20240115	125500	47679931	924	924	924	924	0
451	20240115	125400	47679931	924	924	924	924	0
452	20240115	125300	47679931	924	924	924	924	0
453	20240115	125200	47679931	924	924	924	924	0
454	20240115	125100	47679931	924	924	924	924	1
455	20240115	125000	47679007	922	922	922	922	0
456	20240115	124900	47679007	922	922	922	922	0
457	20240115	124800	47679007	922	922	922	922	0
458	20240115	124700	47679007	922	922	922	922	0
459	20240115	124600	47679007	922	922	922	922	0
460	20240115	124500	47679007	922	922	922	922	473
461	20240115	124400	47242901	922	925	925	922	577
462	20240115	124300	46710594	923	923	923	923	0
463	20240115	124200	46710594	923	923	923	923	0
464	20240115	124100	46710594	923	923	923	923	0
465	20240115	124000	46710594	923	923	923	923	0
466	20240115	123900	46710594	923	923	923	923	14
467	20240115	123800	46697672	924	924	924	924	0
468	20240115	123700	46697672	924	924	924	924	1
469	20240115	123600	46696748	925	925	925	925	0
470	20240115	123500	46696748	925	924	925	924	2
471	20240115	123400	46694899	924	924	924	924	0
472	20240115	123300	46694899	924	924	924	924	2
473	20240115	123200	46693051	924	924	924	924	6
474	20240115	123100	46687507	924	924	924	924	2
475	20240115	123000	46685659	924	925	925	924	2
476	20240115	122900	46683810	924	924	924	924	0
477	20240115	122800	46683810	924	924	924	924	2
478	20240115	122700	46681962	922	923	923	922	46
479	20240115	122600	46639541	923	924	925	923	24
480	20240115	122500	46617344	923	923	923	923	4
481	20240115	122400	46613652	923	923	923	923	258
482	20240115	122300	46375518	923	923	923	923	100
483	20240115	122200	46283218	923	923	923	923	0
484	20240115	122100	46283218	923	922	923	922	13
485	20240115	122000	46271220	921	921	921	921	4
486	20240115	121900	46267536	921	921	921	921	2
487	20240115	121800	46265694	921	922	922	921	3
488	20240115	121700	46262930	919	919	919	919	0
489	20240115	121600	46262930	919	921	921	919	682
490	20240115	121500	45635805	923	923	923	923	1
491	20240115	121400	45634882	922	922	922	922	0
492	20240115	121300	45634882	922	922	922	922	800
493	20240115	121200	44897282	922	922	922	922	7
494	20240115	121100	44890828	925	925	925	925	0
495	20240115	121000	44890828	925	925	925	925	0
496	20240115	120900	44890828	925	925	925	925	0
497	20240115	120800	44890828	925	925	925	925	0
498	20240115	120700	44890828	925	925	925	925	109
499	20240115	120600	44790003	926	926	926	926	1
500	20240115	120500	44789077	927	927	927	927	0
501	20240115	120400	44789077	927	927	927	927	0
502	20240115	120300	44789077	927	927	927	927	0
503	20240115	120200	44789077	927	927	927	927	0
504	20240115	120100	44789077	927	927	927	927	0
505	20240115	120000	44789077	927	927	927	927	10
506	20240115	115900	44779807	927	927	927	927	19
507	20240115	115800	44762194	925	925	925	925	0
508	20240115	115700	44762194	925	925	925	925	0
509	20240115	115600	44762194	925	925	925	925	0
510	20240115	115500	44762194	925	925	925	925	0
511	20240115	115400	44762194	925	925	925	925	0
512	20240115	115300	44762194	925	925	925	925	3
513	20240115	115200	44759419	925	925	925	925	0
514	20240115	115100	44759419	925	925	925	925	0
515	20240115	115000	44759419	925	925	925	925	0
516	20240115	114900	44759419	925	925	925	925	0
517	20240115	114800	44759419	925	925	925	925	0
518	20240115	114700	44759419	925	925	925	925	0
519	20240115	114600	44759419	925	925	925	925	0
520	20240115	114500	44759419	925	925	925	925	0
521	20240115	114400	44759419	925	925	925	925	0
522	20240115	114300	44759419	925	925	925	925	0
523	20240115	114200	44759419	925	925	925	925	9
524	20240115	114100	44751094	925	925	925	925	0
525	20240115	114000	44751094	925	925	925	925	0
526	20240115	113900	44751094	925	925	925	925	0
527	20240115	113800	44751094	925	925	925	925	704
528	20240115	113700	44099894	927	927	927	927	0
529	20240115	113600	44099894	927	927	927	927	1
530	20240115	113500	44098967	912	912	912	912	0
531	20240115	113400	44098967	912	927	927	912	3985
532	20240115	113300	40448608	927	927	927	927	0
533	20240115	113200	40448608	927	927	927	927	0
534	20240115	113100	40448608	927	927	927	927	2
535	20240115	113000	40446754	928	928	928	928	0
536	20240115	112900	40446754	928	928	928	928	0
537	20240115	112800	40446754	928	927	928	927	10
538	20240115	112700	40437483	925	925	925	921	52
539	20240115	112600	40389529	926	926	926	926	10
540	20240115	112500	40380269	929	929	929	929	0
541	20240115	112400	40380269	929	929	929	929	0
542	20240115	112300	40380269	929	929	929	929	0
543	20240115	112200	40380269	929	929	929	929	0
544	20240115	112100	40380269	929	929	929	929	20
545	20240115	112000	40361689	929	929	929	929	0
546	20240115	111900	40361689	929	929	929	929	0
547	20240115	111800	40361689	929	929	929	929	0
548	20240115	111700	40361689	929	929	929	929	0
549	20240115	111600	40361689	929	929	929	929	0
550	20240115	111500	40361689	929	929	929	929	0
551	20240115	111400	40361689	929	929	929	929	0
552	20240115	111300	40361689	929	929	929	929	0
553	20240115	111200	40361689	929	929	929	929	0
554	20240115	111100	40361689	929	929	929	929	0
555	20240115	111000	40361689	929	929	929	929	0
556	20240115	110900	40361689	929	929	929	929	0
557	20240115	110800	40361689	929	929	929	929	0
558	20240115	110700	40361689	929	929	929	929	0
559	20240115	110600	40361689	929	929	929	929	0
560	20240115	110500	40361689	929	929	929	929	0
561	20240115	110400	40361689	929	929	929	929	0
562	20240115	110300	40361689	929	929	929	929	1
563	20240115	110200	40360760	931	931	931	931	0
564	20240115	110100	40360760	931	931	931	931	0
565	20240115	110000	40360760	931	931	931	931	0
566	20240115	105900	40360760	931	931	931	931	5
567	20240115	105800	40356105	924	924	924	924	29
568	20240115	105700	40329309	931	931	931	931	0
569	20240115	105600	40329309	931	931	931	931	0
570	20240115	105500	40329309	931	931	931	931	0
571	20240115	105400	40329309	931	931	931	931	0
572	20240115	105300	40329309	931	931	931	931	23
573	20240115	105200	40307896	931	931	931	931	1
574	20240115	105100	40306965	928	928	928	928	0
575	20240115	105000	40306965	928	928	928	928	0
576	20240115	104900	40306965	928	930	930	928	2613
577	20240115	104800	37878575	931	931	931	931	0
578	20240115	104700	37878575	931	931	931	931	0
579	20240115	104600	37878575	931	931	931	931	0
580	20240115	104500	37878575	931	931	931	931	0
581	20240115	104400	37878575	931	931	931	931	0
582	20240115	104300	37878575	931	931	931	931	0
583	20240115	104200	37878575	931	931	931	931	0
584	20240115	104100	37878575	931	931	931	931	0
585	20240115	104000	37878575	931	931	931	931	0
586	20240115	103900	37878575	931	932	932	931	1304
587	20240115	103800	36663776	935	935	935	935	0
588	20240115	103700	36663776	935	935	935	935	0
589	20240115	103600	36663776	935	935	935	935	1
590	20240115	103500	36662841	935	935	935	935	0
591	20240115	103400	36662841	935	935	935	935	0
592	20240115	103300	36662841	935	935	935	935	0
593	20240115	103200	36662841	935	935	935	935	0
594	20240115	103100	36662841	935	935	935	935	0
595	20240115	103000	36662841	935	935	935	935	0
596	20240115	102900	36662841	935	935	935	935	0
597	20240115	102800	36662841	935	935	935	935	0
598	20240115	102700	36662841	935	935	935	935	0
599	20240115	102600	36662841	935	935	935	935	0
600	20240115	102500	36662841	935	935	935	935	0
601	20240115	102400	36662841	935	935	935	935	0
602	20240115	102300	36662841	935	935	935	935	0
603	20240115	102200	36662841	935	935	935	935	0
604	20240115	102100	36662841	935	932	935	932	78
605	20240115	102000	36590028	931	931	931	931	0
606	20240115	101900	36590028	931	931	931	931	0
607	20240115	101800	36590028	931	931	931	931	0
608	20240115	101700	36590028	931	931	931	931	0
609	20240115	101600	36590028	931	931	931	931	0
610	20240115	101500	36590028	931	931	931	931	5
611	20240115	101400	36585373	931	931	931	931	105
612	20240115	101300	36487618	931	931	931	931	1000
613	20240115	101200	35556618	931	931	931	931	0
614	20240115	101100	35556618	931	931	931	931	0
615	20240115	101000	35556618	931	931	931	931	1
616	20240115	100900	35555687	936	936	936	936	0
617	20240115	100800	35555687	936	931	936	931	11
618	20240115	100700	35545441	930	929	930	924	1293
619	20240115	100600	34346820	928	927	928	927	1999
620	20240115	100500	32491906	927	927	927	927	1
621	20240115	100400	32490979	928	927	928	925	34
622	20240115	100300	32459497	927	927	927	927	23
623	20240115	100200	32438176	927	927	927	925	647
624	20240115	100100	31838461	927	927	927	927	0
625	20240115	100000	31838461	927	927	927	927	4
626	20240115	095900	31834753	928	927	928	927	8
627	20240115	095800	31827333	927	927	927	927	100
628	20240115	095700	31734633	927	927	927	927	9
629	20240115	095600	31726290	927	927	927	927	125
630	20240115	095500	31610415	928	924	928	924	117
631	20240115	095400	31502270	925	924	925	920	3301
632	20240115	095300	28452296	924	924	924	924	2
633	20240115	095200	28450448	925	925	925	925	0
634	20240115	095100	28450448	925	925	925	925	0
635	20240115	095000	28450448	925	925	925	925	0
636	20240115	094900	28450448	925	925	925	925	50
637	20240115	094800	28404198	925	925	925	925	1
638	20240115	094700	28403273	925	925	925	925	0
639	20240115	094600	28403273	925	925	925	925	0
640	20240115	094500	28403273	925	925	925	925	0
641	20240115	094400	28403273	925	925	925	925	9
642	20240115	094300	28394948	925	925	925	925	1
643	20240115	094200	28394023	924	923	924	923	550
644	20240115	094100	27886323	916	916	916	916	0
645	20240115	094000	27886323	916	916	916	916	0
646	20240115	093900	27886323	916	920	920	916	300
647	20240115	093800	27610862	920	920	920	920	20
648	20240115	093700	27592462	922	922	922	922	0
649	20240115	093600	27592462	922	922	922	922	2
650	20240115	093500	27590618	923	923	923	923	0
651	20240115	093400	27590618	923	922	923	922	304
652	20240115	093300	27310027	922	922	922	922	1
653	20240115	093200	27309105	922	921	922	921	414
654	20240115	093100	26927797	921	921	921	921	0
655	20240115	093000	26927797	921	921	921	921	0
656	20240115	092900	26927797	921	921	921	921	4
657	20240115	092800	26924113	922	922	922	922	17
658	20240115	092700	26908439	922	921	922	921	31
659	20240115	092600	26879887	921	920	921	920	161
660	20240115	092500	26731622	920	920	920	920	29
661	20240115	092400	26704942	917	921	921	917	38
662	20240115	092300	26670048	922	929	929	922	2434
663	20240115	092200	24419576	930	930	930	930	4501
664	20240115	092100	20233646	931	931	931	931	0
665	20240115	092000	20233646	931	932	932	931	2
666	20240115	091900	20231783	927	927	927	927	0
667	20240115	091800	20231783	927	927	927	927	0
668	20240115	091700	20231783	927	928	928	927	1295
669	20240115	091600	19030122	928	928	928	928	350
670	20240115	091500	18705322	928	928	928	928	572
671	20240115	091400	18174506	928	928	928	928	3000
672	20240115	091300	15390506	928	928	928	928	0
673	20240115	091200	15390506	928	933	933	928	300
674	20240115	091100	15111467	937	936	937	936	14
675	20240115	091000	15098350	926	930	930	926	1715
676	20240115	090900	13503700	930	929	930	929	734
677	20240115	090800	12821259	928	922	928	922	5746
678	20240115	090700	7517589	923	923	923	923	500
679	20240115	090600	7056089	928	928	928	928	0
680	20240115	090500	7056089	928	928	928	928	0
681	20240115	090400	7056089	928	928	928	928	0
682	20240115	090300	7056089	928	928	928	928	5
683	20240115	090200	7051449	923	923	923	923	0
684	20240115	090100	7051449	923	923	923	923	100
685	20240115	090000	6959149	923	923	930	923	7536