KissMeData/276730/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	210100	123643114	930	930	930	930	2334
3	20240118	210000	123643114	930	930	930	930	0
4	20240118	205900	123643114	930	930	930	930	0
5	20240118	205800	123643114	930	930	930	930	0
6	20240118	205700	123643114	930	930	930	930	0
7	20240118	205600	123643114	930	930	930	930	0
8	20240118	205500	123643114	930	930	930	930	0
9	20240118	205400	123643114	930	930	930	930	0
10	20240118	205300	123643114	930	930	930	930	0
11	20240118	205200	123643114	930	930	930	930	0
12	20240118	205100	123643114	930	930	930	930	0
13	20240118	205000	123643114	930	930	930	930	0
14	20240118	204900	123643114	930	930	930	930	0
15	20240118	204800	123643114	930	930	930	930	0
16	20240118	204700	123643114	930	930	930	930	0
17	20240118	204600	123643114	930	930	930	930	0
18	20240118	204500	123643114	930	930	930	930	0
19	20240118	204400	123643114	930	930	930	930	0
20	20240118	204300	123643114	930	930	930	930	0
21	20240118	204200	123643114	930	930	930	930	0
22	20240118	204100	123643114	930	930	930	930	0
23	20240118	204000	123643114	930	930	930	930	0
24	20240118	203900	123643114	930	930	930	930	0
25	20240118	203800	123643114	930	930	930	930	0
26	20240118	203700	123643114	930	930	930	930	0
27	20240118	203600	123643114	930	930	930	930	0
28	20240118	203500	123643114	930	930	930	930	0
29	20240118	203400	123643114	930	930	930	930	0
30	20240118	203300	123643114	930	930	930	930	0
31	20240118	203200	123643114	930	930	930	930	0
32	20240118	203100	123643114	930	930	930	930	2334
33	20240118	203000	123643114	930	930	930	930	0
34	20240118	202900	123643114	930	930	930	930	0
35	20240118	202800	123643114	930	930	930	930	0
36	20240118	202700	123643114	930	930	930	930	0
37	20240118	202600	123643114	930	930	930	930	0
38	20240118	202500	123643114	930	930	930	930	0
39	20240118	202400	123643114	930	930	930	930	0
40	20240118	202300	123643114	930	930	930	930	0
41	20240118	202200	123643114	930	930	930	930	0
42	20240118	202100	123643114	930	930	930	930	0
43	20240118	202000	123643114	930	930	930	930	0
44	20240118	201900	123643114	930	930	930	930	0
45	20240118	201800	123643114	930	930	930	930	0
46	20240118	201700	123643114	930	930	930	930	0
47	20240118	201600	123643114	930	930	930	930	0
48	20240118	201500	123643114	930	930	930	930	0
49	20240118	201400	123643114	930	930	930	930	0
50	20240118	201300	123643114	930	930	930	930	0
51	20240118	201200	123643114	930	930	930	930	0
52	20240118	201100	123643114	930	930	930	930	0
53	20240118	201000	123643114	930	930	930	930	0
54	20240118	200900	123643114	930	930	930	930	0
55	20240118	200800	123643114	930	930	930	930	0
56	20240118	200700	123643114	930	930	930	930	0
57	20240118	200600	123643114	930	930	930	930	0
58	20240118	200500	123643114	930	930	930	930	0
59	20240118	200400	123643114	930	930	930	930	0
60	20240118	200300	123643114	930	930	930	930	0
61	20240118	200200	123643114	930	930	930	930	0
62	20240118	200100	123643114	930	930	930	930	2334
63	20240118	200000	123643114	930	930	930	930	0
64	20240118	195900	123643114	930	930	930	930	0
65	20240118	195800	123643114	930	930	930	930	0
66	20240118	195700	123643114	930	930	930	930	0
67	20240118	195600	123643114	930	930	930	930	0
68	20240118	195500	123643114	930	930	930	930	0
69	20240118	195400	123643114	930	930	930	930	0
70	20240118	195300	123643114	930	930	930	930	0
71	20240118	195200	123643114	930	930	930	930	0
72	20240118	195100	123643114	930	930	930	930	0
73	20240118	195000	123643114	930	930	930	930	0
74	20240118	194900	123643114	930	930	930	930	0
75	20240118	194800	123643114	930	930	930	930	0
76	20240118	194700	123643114	930	930	930	930	0
77	20240118	194600	123643114	930	930	930	930	0
78	20240118	194500	123643114	930	930	930	930	0
79	20240118	194400	123643114	930	930	930	930	0
80	20240118	194300	123643114	930	930	930	930	0
81	20240118	194200	123643114	930	930	930	930	0
82	20240118	194100	123643114	930	930	930	930	0
83	20240118	194000	123643114	930	930	930	930	0
84	20240118	193900	123643114	930	930	930	930	0
85	20240118	193800	123643114	930	930	930	930	0
86	20240118	193700	123643114	930	930	930	930	0
87	20240118	193600	123643114	930	930	930	930	0
88	20240118	193500	123643114	930	930	930	930	0
89	20240118	193400	123643114	930	930	930	930	0
90	20240118	193300	123643114	930	930	930	930	0
91	20240118	193200	123643114	930	930	930	930	0
92	20240118	193100	123643114	930	930	930	930	2334
93	20240118	193000	123643114	930	930	930	930	0
94	20240118	192900	123643114	930	930	930	930	0
95	20240118	192800	123643114	930	930	930	930	0
96	20240118	192700	123643114	930	930	930	930	0
97	20240118	192600	123643114	930	930	930	930	0
98	20240118	192500	123643114	930	930	930	930	0
99	20240118	192400	123643114	930	930	930	930	0
100	20240118	192300	123643114	930	930	930	930	0
101	20240118	192200	123643114	930	930	930	930	0
102	20240118	192100	123643114	930	930	930	930	0
103	20240118	192000	123643114	930	930	930	930	0
104	20240118	191900	123643114	930	930	930	930	0
105	20240118	191800	123643114	930	930	930	930	0
106	20240118	191700	123643114	930	930	930	930	0
107	20240118	191600	123643114	930	930	930	930	0
108	20240118	191500	123643114	930	930	930	930	0
109	20240118	191400	123643114	930	930	930	930	0
110	20240118	191300	123643114	930	930	930	930	0
111	20240118	191200	123643114	930	930	930	930	0
112	20240118	191100	123643114	930	930	930	930	0
113	20240118	191000	123643114	930	930	930	930	0
114	20240118	190900	123643114	930	930	930	930	0
115	20240118	190800	123643114	930	930	930	930	0
116	20240118	190700	123643114	930	930	930	930	0
117	20240118	190600	123643114	930	930	930	930	0
118	20240118	190500	123643114	930	930	930	930	0
119	20240118	190400	123643114	930	930	930	930	0
120	20240118	190300	123643114	930	930	930	930	0
121	20240118	190200	123643114	930	930	930	930	0
122	20240118	190100	123643114	930	930	930	930	2334
123	20240118	190000	123643114	930	930	930	930	0
124	20240118	185900	123643114	930	930	930	930	0
125	20240118	185800	123643114	930	930	930	930	0
126	20240118	185700	123643114	930	930	930	930	0
127	20240118	185600	123643114	930	930	930	930	0
128	20240118	185500	123643114	930	930	930	930	0
129	20240118	185400	123643114	930	930	930	930	0
130	20240118	185300	123643114	930	930	930	930	0
131	20240118	185200	123643114	930	930	930	930	0
132	20240118	185100	123643114	930	930	930	930	0
133	20240118	185000	123643114	930	930	930	930	0
134	20240118	184900	123643114	930	930	930	930	0
135	20240118	184800	123643114	930	930	930	930	0
136	20240118	184700	123643114	930	930	930	930	0
137	20240118	184600	123643114	930	930	930	930	0
138	20240118	184500	123643114	930	930	930	930	0
139	20240118	184400	123643114	930	930	930	930	0
140	20240118	184300	123643114	930	930	930	930	0
141	20240118	184200	123643114	930	930	930	930	0
142	20240118	184100	123643114	930	930	930	930	0
143	20240118	184000	123643114	930	930	930	930	0
144	20240118	183900	123643114	930	930	930	930	0
145	20240118	183800	123643114	930	930	930	930	0
146	20240118	183700	123643114	930	930	930	930	0
147	20240118	183600	123643114	930	930	930	930	0
148	20240118	183500	123643114	930	930	930	930	0
149	20240118	183400	123643114	930	930	930	930	0
150	20240118	183300	123643114	930	930	930	930	0
151	20240118	183200	123643114	930	930	930	930	0
152	20240118	183100	123643114	930	930	930	930	2334
153	20240118	183000	123643114	930	930	930	930	0
154	20240118	182900	123643114	930	930	930	930	0
155	20240118	182800	123643114	930	930	930	930	0
156	20240118	182700	123643114	930	930	930	930	0
157	20240118	182600	123643114	930	930	930	930	0
158	20240118	182500	123643114	930	930	930	930	0
159	20240118	182400	123643114	930	930	930	930	0
160	20240118	182300	123643114	930	930	930	930	0
161	20240118	182200	123643114	930	930	930	930	0
162	20240118	182100	123643114	930	930	930	930	0
163	20240118	182000	123643114	930	930	930	930	0
164	20240118	181900	123643114	930	930	930	930	0
165	20240118	181800	123643114	930	930	930	930	0
166	20240118	181700	123643114	930	930	930	930	0
167	20240118	181600	123643114	930	930	930	930	0
168	20240118	181500	123643114	930	930	930	930	0
169	20240118	181400	123643114	930	930	930	930	0
170	20240118	181300	123643114	930	930	930	930	0
171	20240118	181200	123643114	930	930	930	930	0
172	20240118	181100	123643114	930	930	930	930	0
173	20240118	181000	123643114	930	930	930	930	0
174	20240118	180900	123643114	930	930	930	930	0
175	20240118	180800	123643114	930	930	930	930	0
176	20240118	180700	123643114	930	930	930	930	0
177	20240118	180600	123643114	930	930	930	930	0
178	20240118	180500	123643114	930	930	930	930	0
179	20240118	180400	123643114	930	930	930	930	0
180	20240118	180300	123643114	930	930	930	930	0
181	20240118	180200	123643114	930	930	930	930	0
182	20240118	180100	123643114	930	930	930	930	2334
183	20240118	180000	123643114	930	930	930	930	0
184	20240118	175900	123643114	930	930	930	930	0
185	20240118	175800	123643114	930	930	930	930	0
186	20240118	175700	123643114	930	930	930	930	0
187	20240118	175600	123643114	930	930	930	930	0
188	20240118	175500	123643114	930	930	930	930	0
189	20240118	175400	123643114	930	930	930	930	0
190	20240118	175300	123643114	930	930	930	930	0
191	20240118	175200	123643114	930	930	930	930	0
192	20240118	175100	123643114	930	930	930	930	0
193	20240118	175000	123643114	930	930	930	930	0
194	20240118	174900	123643114	930	930	930	930	0
195	20240118	174800	123643114	930	930	930	930	0
196	20240118	174700	123643114	930	930	930	930	0
197	20240118	174600	123643114	930	930	930	930	0
198	20240118	174500	123643114	930	930	930	930	0
199	20240118	174400	123643114	930	930	930	930	0
200	20240118	174300	123643114	930	930	930	930	0
201	20240118	174200	123643114	930	930	930	930	0
202	20240118	174100	123643114	930	930	930	930	0
203	20240118	174000	123643114	930	930	930	930	0
204	20240118	173900	123643114	930	930	930	930	0
205	20240118	173800	123643114	930	930	930	930	0
206	20240118	173700	123643114	930	930	930	930	0
207	20240118	173600	123643114	930	930	930	930	0
208	20240118	173500	123643114	930	930	930	930	0
209	20240118	173400	123643114	930	930	930	930	0
210	20240118	173300	123643114	930	930	930	930	0
211	20240118	173200	123643114	930	930	930	930	0
212	20240118	173100	123643114	930	930	930	930	2334
213	20240118	173000	123643114	930	930	930	930	0
214	20240118	172900	123643114	930	930	930	930	0
215	20240118	172800	123643114	930	930	930	930	0
216	20240118	172700	123643114	930	930	930	930	0
217	20240118	172600	123643114	930	930	930	930	0
218	20240118	172500	123643114	930	930	930	930	0
219	20240118	172400	123643114	930	930	930	930	0
220	20240118	172300	123643114	930	930	930	930	0
221	20240118	172200	123643114	930	930	930	930	0
222	20240118	172100	123643114	930	930	930	930	0
223	20240118	172000	123643114	930	930	930	930	0
224	20240118	171900	123643114	930	930	930	930	0
225	20240118	171800	123643114	930	930	930	930	0
226	20240118	171700	123643114	930	930	930	930	0
227	20240118	171600	123643114	930	930	930	930	0
228	20240118	171500	123643114	930	930	930	930	0
229	20240118	171400	123643114	930	930	930	930	0
230	20240118	171300	123643114	930	930	930	930	0
231	20240118	171200	123643114	930	930	930	930	0
232	20240118	171100	123643114	930	930	930	930	0
233	20240118	171000	123643114	930	930	930	930	0
234	20240118	170900	123643114	930	930	930	930	0
235	20240118	170800	123643114	930	930	930	930	0
236	20240118	170700	123643114	930	930	930	930	0
237	20240118	170600	123643114	930	930	930	930	0
238	20240118	170500	123643114	930	930	930	930	0
239	20240118	170400	123643114	930	930	930	930	0
240	20240118	170300	123643114	930	930	930	930	0
241	20240118	170200	123643114	930	930	930	930	0
242	20240118	170100	123643114	930	930	930	930	2334
243	20240118	170000	123643114	930	930	930	930	0
244	20240118	165900	123643114	930	930	930	930	0
245	20240118	165800	123643114	930	930	930	930	0
246	20240118	165700	123643114	930	930	930	930	0
247	20240118	165600	123643114	930	930	930	930	0
248	20240118	165500	123643114	930	930	930	930	0
249	20240118	165400	123643114	930	930	930	930	0
250	20240118	165300	123643114	930	930	930	930	0
251	20240118	165200	123643114	930	930	930	930	0
252	20240118	165100	123643114	930	930	930	930	0
253	20240118	165000	123643114	930	930	930	930	0
254	20240118	164900	123643114	930	930	930	930	0
255	20240118	164800	123643114	930	930	930	930	0
256	20240118	164700	123643114	930	930	930	930	0
257	20240118	164600	123643114	930	930	930	930	0
258	20240118	164500	123643114	930	930	930	930	0
259	20240118	164400	123643114	930	930	930	930	0
260	20240118	164300	123643114	930	930	930	930	0
261	20240118	164200	123643114	930	930	930	930	0
262	20240118	164100	123643114	930	930	930	930	0
263	20240118	164000	123643114	930	930	930	930	0
264	20240118	163900	123643114	930	930	930	930	0
265	20240118	163800	123643114	930	930	930	930	0
266	20240118	163700	123643114	930	930	930	930	0
267	20240118	163600	123643114	930	930	930	930	0
268	20240118	163500	123643114	930	930	930	930	0
269	20240118	163400	123643114	930	930	930	930	0
270	20240118	163300	123643114	930	930	930	930	0
271	20240118	163200	123643114	930	930	930	930	0
272	20240118	163100	123643114	930	930	930	930	2334
273	20240118	163000	123643114	930	930	930	930	0
274	20240118	162900	123643114	930	930	930	930	0
275	20240118	162800	123643114	930	930	930	930	0
276	20240118	162700	123643114	930	930	930	930	0
277	20240118	162600	123643114	930	930	930	930	0
278	20240118	162500	123643114	930	930	930	930	0
279	20240118	162400	123643114	930	930	930	930	0
280	20240118	162300	123643114	930	930	930	930	0
281	20240118	162200	123643114	930	930	930	930	0
282	20240118	162100	123643114	930	930	930	930	0
283	20240118	162000	123643114	930	930	930	930	0
284	20240118	161900	123643114	930	930	930	930	0
285	20240118	161800	123643114	930	930	930	930	0
286	20240118	161700	123643114	930	930	930	930	0
287	20240118	161600	123643114	930	930	930	930	0
288	20240118	161500	123643114	930	930	930	930	0
289	20240118	161400	123643114	930	930	930	930	0
290	20240118	161300	123643114	930	930	930	930	0
291	20240118	161200	123643114	930	930	930	930	0
292	20240118	161100	123643114	930	930	930	930	0
293	20240118	161000	123643114	930	930	930	930	0
294	20240118	160900	123643114	930	930	930	930	0
295	20240118	160800	123643114	930	930	930	930	0
296	20240118	160700	123643114	930	930	930	930	0
297	20240118	160600	123643114	930	930	930	930	0
298	20240118	160500	123643114	930	930	930	930	0
299	20240118	160400	123643114	930	930	930	930	0
300	20240118	160300	123643114	930	930	930	930	0
301	20240118	160200	123643114	930	930	930	930	0
302	20240118	160100	123643114	930	930	930	930	2334
303	20240118	160000	123643114	930	930	930	930	0
304	20240118	155900	123643114	930	930	930	930	0
305	20240118	155800	123643114	930	930	930	930	0
306	20240118	155700	123643114	930	930	930	930	0
307	20240118	155600	123643114	930	930	930	930	0
308	20240118	155500	123643114	930	930	930	930	0
309	20240118	155400	123643114	930	930	930	930	0
310	20240118	155300	123643114	930	930	930	930	0
311	20240118	155200	123643114	930	930	930	930	0
312	20240118	155100	123643114	930	930	930	930	0
313	20240118	155000	123643114	930	930	930	930	0
314	20240118	154900	123643114	930	930	930	930	0
315	20240118	154800	123643114	930	930	930	930	0
316	20240118	154700	123643114	930	930	930	930	0
317	20240118	154600	123643114	930	930	930	930	0
318	20240118	154500	123643114	930	930	930	930	0
319	20240118	154400	123643114	930	930	930	930	0
320	20240118	154300	123643114	930	930	930	930	0
321	20240118	154200	123643114	930	930	930	930	0
322	20240118	154100	123643114	930	930	930	930	0
323	20240118	154000	123643114	930	930	930	930	0
324	20240118	153900	123643114	930	930	930	930	0
325	20240118	153800	123643114	930	930	930	930	0
326	20240118	153700	123643114	930	930	930	930	0
327	20240118	153600	123643114	930	930	930	930	0
328	20240118	153500	123643114	930	930	930	930	0
329	20240118	153400	123643114	930	930	930	930	0
330	20240118	153300	123643114	930	930	930	930	0
331	20240118	153200	123643114	930	930	930	930	0
332	20240118	153100	123643114	930	930	930	930	2334
333	20240118	153000	123643114	930	930	930	930	2334
334	20240118	152900	121472494	926	926	926	926	0
335	20240118	152800	121472494	926	926	926	926	0
336	20240118	152700	121472494	926	926	926	926	0
337	20240118	152600	121472494	926	926	926	926	0
338	20240118	152500	121472494	926	926	926	926	0
339	20240118	152400	121472494	926	926	926	926	0
340	20240118	152300	121472494	926	926	926	926	0
341	20240118	152200	121472494	926	926	926	926	0
342	20240118	152100	121472494	926	926	926	926	0
343	20240118	152000	121472494	926	926	926	926	0
344	20240118	151900	121472494	926	926	926	926	740
345	20240118	151800	120787254	926	926	926	926	203
346	20240118	151700	120599276	925	926	926	925	17
347	20240118	151600	120583535	926	926	926	926	10
348	20240118	151500	120574275	926	926	926	926	705
349	20240118	151400	119921445	926	926	926	926	0
350	20240118	151300	119921445	926	926	926	926	0
351	20240118	151200	119921445	926	926	926	926	300
352	20240118	151100	119643645	925	925	925	925	0
353	20240118	151000	119643645	925	925	925	925	0
354	20240118	150900	119643645	925	925	925	925	0
355	20240118	150800	119643645	925	925	925	925	0
356	20240118	150700	119643645	925	925	925	925	26
357	20240118	150600	119619595	925	925	925	925	0
358	20240118	150500	119619595	925	925	925	925	516
359	20240118	150400	119142295	925	925	925	925	0
360	20240118	150300	119142295	925	925	925	925	0
361	20240118	150200	119142295	925	925	925	925	0
362	20240118	150100	119142295	925	925	925	925	0
363	20240118	150000	119142295	925	928	928	925	385
364	20240118	145900	118786084	928	928	928	928	28
365	20240118	145800	118760100	928	928	928	928	60
366	20240118	145700	118704420	928	928	928	928	4
367	20240118	145600	118700708	928	928	928	928	1
368	20240118	145500	118699780	928	928	928	928	0
369	20240118	145400	118699780	928	928	928	928	4
370	20240118	145300	118696068	928	928	928	928	2
371	20240118	145200	118694212	928	928	928	928	0
372	20240118	145100	118694212	928	928	928	928	0
373	20240118	145000	118694212	928	928	928	928	0
374	20240118	144900	118694212	928	928	928	928	0
375	20240118	144800	118694212	928	928	928	928	15
376	20240118	144700	118680292	928	928	928	928	0
377	20240118	144600	118680292	928	928	928	928	63
378	20240118	144500	118621828	927	927	927	927	3
379	20240118	144400	118619047	925	925	925	925	0
380	20240118	144300	118619047	925	925	925	925	0
381	20240118	144200	118619047	925	925	925	925	0
382	20240118	144100	118619047	925	925	925	925	1
383	20240118	144000	118618122	925	925	925	925	0
384	20240118	143900	118618122	925	925	925	925	500
385	20240118	143800	118155622	925	925	925	925	0
386	20240118	143700	118155622	925	926	926	925	24
387	20240118	143600	118133420	925	925	925	925	0
388	20240118	143500	118133420	925	925	925	925	0
389	20240118	143400	118133420	925	925	925	925	0
390	20240118	143300	118133420	925	925	925	925	0
391	20240118	143200	118133420	925	925	925	925	0
392	20240118	143100	118133420	925	925	925	925	0
393	20240118	143000	118133420	925	925	925	925	0
394	20240118	142900	118133420	925	925	925	925	0
395	20240118	142800	118133420	925	925	925	925	0
396	20240118	142700	118133420	925	925	925	925	0
397	20240118	142600	118133420	925	925	925	925	0
398	20240118	142500	118133420	925	925	925	925	0
399	20240118	142400	118133420	925	925	925	925	9212
400	20240118	142300	109612320	925	925	925	925	20
401	20240118	142200	109593820	925	925	925	925	1
402	20240118	142100	109592895	925	925	925	925	1
403	20240118	142000	109591970	925	925	925	925	0
404	20240118	141900	109591970	925	925	925	925	5
405	20240118	141800	109587345	925	925	925	925	0
406	20240118	141700	109587345	925	924	925	924	4
407	20240118	141600	109583648	923	923	923	923	0
408	20240118	141500	109583648	923	923	923	923	0
409	20240118	141400	109583648	923	923	923	923	0
410	20240118	141300	109583648	923	923	923	923	0
411	20240118	141200	109583648	923	924	924	923	53
412	20240118	141100	109534712	925	925	925	925	1
413	20240118	141000	109533787	925	925	925	925	10
414	20240118	140900	109524537	925	925	925	925	0
415	20240118	140800	109524537	925	925	925	925	107
416	20240118	140700	109425562	925	925	925	925	3
417	20240118	140600	109422787	925	925	925	925	1000
418	20240118	140500	108497787	925	925	925	925	0
419	20240118	140400	108497787	925	925	925	925	0
420	20240118	140300	108497787	925	925	925	925	0
421	20240118	140200	108497787	925	924	925	924	50
422	20240118	140100	108451586	924	924	924	924	0
423	20240118	140000	108451586	924	924	924	924	0
424	20240118	135900	108451586	924	924	924	924	0
425	20240118	135800	108451586	924	924	924	924	0
426	20240118	135700	108451586	924	925	925	924	1427
427	20240118	135600	107132468	925	925	925	925	0
428	20240118	135500	107132468	925	925	925	925	0
429	20240118	135400	107132468	925	929	929	925	5
430	20240118	135300	107127839	925	925	925	925	250
431	20240118	135200	106896589	929	929	929	929	0
432	20240118	135100	106896589	929	929	929	929	80
433	20240118	135000	106822269	925	925	925	925	0
434	20240118	134900	106822269	925	925	925	925	0
435	20240118	134800	106822269	925	929	929	925	787
436	20240118	134700	106094174	925	925	925	925	0
437	20240118	134600	106094174	925	925	925	925	0
438	20240118	134500	106094174	925	925	925	925	0
439	20240118	134400	106094174	925	925	925	925	0
440	20240118	134300	106094174	925	925	925	925	0
441	20240118	134200	106094174	925	925	925	925	0
442	20240118	134100	106094174	925	925	925	925	500
443	20240118	134000	105631674	925	925	925	925	1000
444	20240118	133900	104706674	925	925	929	925	4100
445	20240118	133800	100906174	927	926	927	925	1130
446	20240118	133700	99860694	925	929	929	925	67
447	20240118	133600	99798651	926	927	927	926	2425
448	20240118	133500	97553071	927	929	929	927	2436
449	20240118	133400	95294811	930	930	930	930	130
450	20240118	133300	95173911	929	929	929	929	0
451	20240118	133200	95173911	929	929	929	929	0
452	20240118	133100	95173911	929	929	929	929	0
453	20240118	133000	95173911	929	929	929	929	0
454	20240118	132900	95173911	929	929	929	929	0
455	20240118	132800	95173911	929	929	929	929	0
456	20240118	132700	95173911	929	929	929	929	0
457	20240118	132600	95173911	929	929	929	929	25
458	20240118	132500	95150686	930	930	930	930	0
459	20240118	132400	95150686	930	930	930	930	100
460	20240118	132300	95057686	930	930	930	930	1
461	20240118	132200	95056756	929	929	929	929	75
462	20240118	132100	94987081	929	929	929	929	62
463	20240118	132000	94929483	929	929	929	929	38
464	20240118	131900	94894181	929	929	929	929	0
465	20240118	131800	94894181	929	929	929	929	5
466	20240118	131700	94889536	927	927	927	927	0
467	20240118	131600	94889536	927	927	927	927	0
468	20240118	131500	94889536	927	927	927	927	0
469	20240118	131400	94889536	927	928	928	927	520
470	20240118	131300	94407476	928	928	928	928	523
471	20240118	131200	93922132	927	927	927	927	0
472	20240118	131100	93922132	927	929	929	927	5109
473	20240118	131000	89184416	928	930	930	928	489
474	20240118	130900	88730322	930	930	930	930	138
475	20240118	130800	88601982	931	931	931	931	537
476	20240118	130700	88102035	931	931	931	931	0
477	20240118	130600	88102035	931	931	931	931	20
478	20240118	130500	88083415	931	931	931	931	115
479	20240118	130400	87976350	932	931	932	931	69
480	20240118	130300	87912057	931	931	931	931	0
481	20240118	130200	87912057	931	931	931	931	0
482	20240118	130100	87912057	931	931	931	931	0
483	20240118	130000	87912057	931	931	931	931	0
484	20240118	125900	87912057	931	931	931	931	3
485	20240118	125800	87909264	932	932	932	932	100
486	20240118	125700	87816064	932	932	932	932	20
487	20240118	125600	87797424	932	932	932	932	3
488	20240118	125500	87794628	932	932	932	932	1
489	20240118	125400	87793696	932	932	932	932	0
490	20240118	125300	87793696	932	932	932	932	0
491	20240118	125200	87793696	932	932	932	932	0
492	20240118	125100	87793696	932	932	932	932	0
493	20240118	125000	87793696	932	932	932	932	400
494	20240118	124900	87420896	932	932	932	932	0
495	20240118	124800	87420896	932	932	932	932	6
496	20240118	124700	87415304	931	931	931	931	15
497	20240118	124600	87401339	931	931	931	931	0
498	20240118	124500	87401339	931	931	931	931	0
499	20240118	124400	87401339	931	930	931	930	202
500	20240118	124300	87213379	931	931	931	931	0
501	20240118	124200	87213379	931	931	931	931	0
502	20240118	124100	87213379	931	931	931	931	0
503	20240118	124000	87213379	931	929	931	929	5004
504	20240118	123900	82556304	929	929	929	929	6
505	20240118	123800	82550730	927	927	927	927	0
506	20240118	123700	82550730	927	927	927	927	274
507	20240118	123600	82296732	928	928	928	928	100
508	20240118	123500	82203932	928	928	928	928	100
509	20240118	123400	82111132	928	928	928	928	0
510	20240118	123300	82111132	928	928	928	928	1
511	20240118	123200	82110204	928	928	928	928	34
512	20240118	123100	82078652	929	929	929	929	0
513	20240118	123000	82078652	929	929	929	929	0
514	20240118	122900	82078652	929	929	929	929	0
515	20240118	122800	82078652	929	929	929	929	5
516	20240118	122700	82074007	926	926	926	926	0
517	20240118	122600	82074007	926	926	926	926	0
518	20240118	122500	82074007	926	928	928	926	5000
519	20240118	122400	77440139	928	928	928	928	2
520	20240118	122300	77438283	928	928	928	928	1
521	20240118	122200	77437355	928	928	928	928	0
522	20240118	122100	77437355	928	927	928	927	2018
523	20240118	122000	75564669	928	928	928	928	1017
524	20240118	121900	74620893	928	928	928	928	0
525	20240118	121800	74620893	928	928	928	928	0
526	20240118	121700	74620893	928	928	928	928	1
527	20240118	121600	74619965	928	928	928	928	10
528	20240118	121500	74610685	926	926	926	926	0
529	20240118	121400	74610685	926	926	926	926	0
530	20240118	121300	74610685	926	926	926	926	0
531	20240118	121200	74610685	926	926	926	926	0
532	20240118	121100	74610685	926	926	926	926	1038
533	20240118	121000	73649497	926	926	926	926	0
534	20240118	120900	73649497	926	926	926	926	10
535	20240118	120800	73640237	926	926	926	926	0
536	20240118	120700	73640237	926	926	926	926	0
537	20240118	120600	73640237	926	926	926	926	0
538	20240118	120500	73640237	926	926	926	926	0
539	20240118	120400	73640237	926	926	926	926	0
540	20240118	120300	73640237	926	926	926	926	0
541	20240118	120200	73640237	926	926	926	926	0
542	20240118	120100	73640237	926	926	926	926	0
543	20240118	120000	73640237	926	926	926	926	1010
544	20240118	115900	72704977	926	926	926	926	0
545	20240118	115800	72704977	926	926	926	926	0
546	20240118	115700	72704977	926	926	926	926	0
547	20240118	115600	72704977	926	927	927	926	143
548	20240118	115500	72572459	928	928	928	928	0
549	20240118	115400	72572459	928	928	928	928	4
550	20240118	115300	72568747	928	928	928	928	1150
551	20240118	115200	71501547	928	928	928	928	204
552	20240118	115100	71312235	926	926	926	926	57
553	20240118	115000	71259453	927	927	927	927	0
554	20240118	114900	71259453	927	926	927	926	46
555	20240118	114800	71216854	926	926	927	926	157
556	20240118	114700	71071372	926	925	926	925	300
557	20240118	114600	70793772	925	925	925	925	100
558	20240118	114500	70701272	925	928	928	925	7912
559	20240118	114400	63373132	927	928	928	927	260
560	20240118	114300	63131962	928	929	929	928	5096
561	20240118	114200	58402844	929	929	929	929	30
562	20240118	114100	58374974	928	929	929	928	77
563	20240118	114000	58303475	929	929	929	929	10
564	20240118	113900	58294185	929	929	929	929	25
565	20240118	113800	58270960	928	928	928	928	20
566	20240118	113700	58252400	928	928	928	928	30
567	20240118	113600	58224560	928	928	928	928	0
568	20240118	113500	58224560	928	928	928	928	0
569	20240118	113400	58224560	928	928	928	928	0
570	20240118	113300	58224560	928	928	928	928	204
571	20240118	113200	58035248	928	928	928	928	0
572	20240118	113100	58035248	928	928	928	928	16
573	20240118	113000	58020400	929	929	929	929	0
574	20240118	112900	58020400	929	929	929	929	661
575	20240118	112800	57406331	929	929	929	929	818
576	20240118	112700	56646409	930	930	930	930	0
577	20240118	112600	56646409	930	930	930	930	0
578	20240118	112500	56646409	930	930	930	930	0
579	20240118	112400	56646409	930	930	930	930	0
580	20240118	112300	56646409	930	930	930	930	0
581	20240118	112200	56646409	930	930	930	930	10
582	20240118	112100	56637109	930	930	930	930	2
583	20240118	112000	56635249	930	930	930	930	0
584	20240118	111900	56635249	930	930	930	930	2
585	20240118	111800	56633389	930	930	930	930	0
586	20240118	111700	56633389	930	930	930	930	100
587	20240118	111600	56540389	930	930	930	930	143
588	20240118	111500	56407399	930	930	930	930	0
589	20240118	111400	56407399	930	930	930	930	2
590	20240118	111300	56405539	930	930	930	930	1
591	20240118	111200	56404609	930	930	930	930	1048
592	20240118	111100	55429969	930	930	930	930	258
593	20240118	111000	55190029	931	931	931	931	0
594	20240118	110900	55190029	931	931	931	931	1
595	20240118	110800	55189098	931	931	931	931	0
596	20240118	110700	55189098	931	931	931	931	8
597	20240118	110600	55181650	931	930	931	930	105
598	20240118	110500	55083990	931	931	931	931	330
599	20240118	110400	54776760	931	931	931	931	0
600	20240118	110300	54776760	931	931	931	931	6
601	20240118	110200	54771174	931	931	931	931	0
602	20240118	110100	54771174	931	931	931	931	1
603	20240118	110000	54770243	931	931	931	931	0
604	20240118	105900	54770243	931	931	931	931	0
605	20240118	105800	54770243	931	930	931	930	176
606	20240118	105700	54606426	930	931	931	930	71
607	20240118	105600	54540386	931	931	931	931	21
608	20240118	105500	54520835	931	931	931	931	0
609	20240118	105400	54520835	931	931	931	931	0
610	20240118	105300	54520835	931	931	931	931	0
611	20240118	105200	54520835	931	931	931	931	0
612	20240118	105100	54520835	931	931	931	931	0
613	20240118	105000	54520835	931	931	931	931	206
614	20240118	104900	54329049	932	932	932	932	0
615	20240118	104800	54329049	932	932	932	932	1
616	20240118	104700	54328117	931	931	931	931	639
617	20240118	104600	53733208	931	931	931	931	0
618	20240118	104500	53733208	931	931	931	931	1
619	20240118	104400	53732277	931	931	931	931	592
620	20240118	104300	53181125	931	931	931	931	0
621	20240118	104200	53181125	931	931	931	931	10
622	20240118	104100	53171815	931	931	931	931	11
623	20240118	104000	53161574	931	931	931	931	4
624	20240118	103900	53157850	932	932	932	932	0
625	20240118	103800	53157850	932	932	932	932	0
626	20240118	103700	53157850	932	928	932	928	203
627	20240118	103600	52968658	927	927	927	927	0
628	20240118	103500	52968658	927	930	930	927	2780
629	20240118	103400	50387525	932	931	932	931	9
630	20240118	103300	50379138	932	930	932	930	326
631	20240118	103200	50075650	930	930	930	930	0
632	20240118	103100	50075650	930	930	930	930	15
633	20240118	103000	50061700	930	930	930	930	0
634	20240118	102900	50061700	930	930	930	930	13
635	20240118	102800	50049610	928	928	928	928	0
636	20240118	102700	50049610	928	929	929	928	207
637	20240118	102600	49857513	930	930	930	930	5555
638	20240118	102500	44691363	928	929	929	928	3484
639	20240118	102400	41457927	929	929	929	929	0
640	20240118	102300	41457927	929	929	929	929	0
641	20240118	102200	41457927	929	929	929	929	0
642	20240118	102100	41457927	929	930	930	929	23
643	20240118	102000	41436559	930	930	930	930	0
644	20240118	101900	41436559	930	930	930	930	0
645	20240118	101800	41436559	930	930	930	930	0
646	20240118	101700	41436559	930	930	930	930	1
647	20240118	101600	41435629	930	929	930	929	356
648	20240118	101500	41104901	929	929	929	929	3
649	20240118	101400	41102114	928	928	928	928	497
650	20240118	101300	40640898	929	929	929	929	32
651	20240118	101200	40611170	929	929	929	929	0
652	20240118	101100	40611170	929	929	929	929	0
653	20240118	101000	40611170	929	929	929	929	0
654	20240118	100900	40611170	929	929	929	929	100
655	20240118	100800	40518270	929	929	929	929	500
656	20240118	100700	40053770	928	928	928	928	0
657	20240118	100600	40053770	928	928	928	928	0
658	20240118	100500	40053770	928	928	928	928	786
659	20240118	100400	39324362	930	930	930	930	1
660	20240118	100300	39323432	930	930	930	930	18
661	20240118	100200	39306692	929	929	929	929	598
662	20240118	100100	38751150	929	929	929	929	19
663	20240118	100000	38733499	929	929	929	929	0
664	20240118	095900	38733499	929	929	929	929	31
665	20240118	095800	38704700	929	929	929	929	0
666	20240118	095700	38704700	929	929	929	929	188
667	20240118	095600	38530048	929	929	929	929	0
668	20240118	095500	38530048	929	928	929	928	434
669	20240118	095400	38127262	929	929	929	929	193
670	20240118	095300	37947965	929	929	929	929	0
671	20240118	095200	37947965	929	929	929	929	168
672	20240118	095100	37791893	929	930	930	929	634
673	20240118	095000	37202555	930	929	930	929	4782
674	20240118	094900	32755438	929	929	929	929	40
675	20240118	094800	32718278	929	929	929	929	29
676	20240118	094700	32691337	929	928	929	928	123
677	20240118	094600	32577181	928	929	929	928	1843
678	20240118	094500	30866863	928	929	929	928	2608
679	20240118	094400	28446517	928	928	928	928	617
680	20240118	094300	27873941	928	928	928	928	0
681	20240118	094200	27873941	928	924	928	924	79
682	20240118	094100	27800921	924	924	924	924	0
683	20240118	094000	27800921	924	928	928	924	306
684	20240118	093900	27517833	928	928	928	928	0
685	20240118	093800	27517833	928	928	928	928	39
686	20240118	093700	27481641	927	928	928	927	1010
687	20240118	093600	26545361	928	928	928	928	5
688	20240118	093500	26540721	928	928	928	928	0
689	20240118	093400	26540721	928	929	929	928	221
690	20240118	093300	26335623	929	929	929	929	550
691	20240118	093200	25824673	929	929	929	928	654
692	20240118	093100	25217707	929	928	929	928	345
693	20240118	093000	24897545	927	927	928	927	31
694	20240118	092900	24868807	927	927	927	927	0
695	20240118	092800	24868807	927	927	927	927	160
696	20240118	092700	24720487	927	927	927	927	0
697	20240118	092600	24720487	927	926	927	926	50
698	20240118	092500	24674186	926	926	926	926	0
699	20240118	092400	24674186	926	926	926	926	1
700	20240118	092300	24673260	925	925	925	925	291
701	20240118	092200	24404085	925	925	925	925	907
702	20240118	092100	23565110	924	924	924	924	280
703	20240118	092000	23306390	925	925	925	925	288
704	20240118	091900	23039990	925	926	926	925	123
705	20240118	091800	22926213	926	926	926	926	23
706	20240118	091700	22904915	926	926	926	926	0
707	20240118	091600	22904915	926	926	926	926	400
708	20240118	091500	22534515	926	926	926	926	13
709	20240118	091400	22522477	926	926	926	926	1
710	20240118	091300	22521551	925	925	925	925	212
711	20240118	091200	22325451	925	925	925	925	5
712	20240118	091100	22320826	925	924	925	924	2983
713	20240118	091000	19562283	924	924	924	924	4
714	20240118	090900	19558587	923	923	923	923	0
715	20240118	090800	19558587	923	922	923	922	351
716	20240118	090700	19234615	923	926	926	923	8914
717	20240118	090600	10982995	926	926	926	926	53
718	20240118	090500	10933917	927	927	927	927	2
719	20240118	090400	10932063	925	924	925	924	4305
720	20240118	090300	6950437	924	924	924	924	1
721	20240118	090200	6949513	920	920	920	920	100
722	20240118	090100	6857513	919	918	919	916	2866
723	20240118	090000	4231277	919	916	920	916	4612