KissMeData/079190/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	194900	58112413	920	920	920	920	1279
3	20240102	194800	58112413	920	920	920	920	0
4	20240102	194700	58112413	920	920	920	920	0
5	20240102	194600	58112413	920	920	920	920	0
6	20240102	194500	58112413	920	920	920	920	0
7	20240102	194400	58112413	920	920	920	920	0
8	20240102	194300	58112413	920	920	920	920	0
9	20240102	194200	58112413	920	920	920	920	0
10	20240102	194100	58112413	920	920	920	920	0
11	20240102	194000	58112413	920	920	920	920	0
12	20240102	193900	58112413	920	920	920	920	0
13	20240102	193800	58112413	920	920	920	920	0
14	20240102	193700	58112413	920	920	920	920	0
15	20240102	193600	58112413	920	920	920	920	0
16	20240102	193500	58112413	920	920	920	920	0
17	20240102	193400	58112413	920	920	920	920	0
18	20240102	193300	58112413	920	920	920	920	0
19	20240102	193200	58112413	920	920	920	920	0
20	20240102	193100	58112413	920	920	920	920	0
21	20240102	193000	58112413	920	920	920	920	0
22	20240102	192900	58112413	920	920	920	920	0
23	20240102	192800	58112413	920	920	920	920	0
24	20240102	192700	58112413	920	920	920	920	0
25	20240102	192600	58112413	920	920	920	920	0
26	20240102	192500	58112413	920	920	920	920	0
27	20240102	192400	58112413	920	920	920	920	0
28	20240102	192300	58112413	920	920	920	920	0
29	20240102	192200	58112413	920	920	920	920	0
30	20240102	192100	58112413	920	920	920	920	0
31	20240102	192000	58112413	920	920	920	920	0
32	20240102	191900	58112413	920	920	920	920	1279
33	20240102	191800	58112413	920	920	920	920	0
34	20240102	191700	58112413	920	920	920	920	0
35	20240102	191600	58112413	920	920	920	920	0
36	20240102	191500	58112413	920	920	920	920	0
37	20240102	191400	58112413	920	920	920	920	0
38	20240102	191300	58112413	920	920	920	920	0
39	20240102	191200	58112413	920	920	920	920	0
40	20240102	191100	58112413	920	920	920	920	0
41	20240102	191000	58112413	920	920	920	920	0
42	20240102	190900	58112413	920	920	920	920	0
43	20240102	190800	58112413	920	920	920	920	0
44	20240102	190700	58112413	920	920	920	920	0
45	20240102	190600	58112413	920	920	920	920	0
46	20240102	190500	58112413	920	920	920	920	0
47	20240102	190400	58112413	920	920	920	920	0
48	20240102	190300	58112413	920	920	920	920	0
49	20240102	190200	58112413	920	920	920	920	0
50	20240102	190100	58112413	920	920	920	920	0
51	20240102	190000	58112413	920	920	920	920	0
52	20240102	185900	58112413	920	920	920	920	0
53	20240102	185800	58112413	920	920	920	920	0
54	20240102	185700	58112413	920	920	920	920	0
55	20240102	185600	58112413	920	920	920	920	0
56	20240102	185500	58112413	920	920	920	920	0
57	20240102	185400	58112413	920	920	920	920	0
58	20240102	185300	58112413	920	920	920	920	0
59	20240102	185200	58112413	920	920	920	920	0
60	20240102	185100	58112413	920	920	920	920	0
61	20240102	185000	58112413	920	920	920	920	0
62	20240102	184900	58112413	920	920	920	920	1279
63	20240102	184800	58112413	920	920	920	920	0
64	20240102	184700	58112413	920	920	920	920	0
65	20240102	184600	58112413	920	920	920	920	0
66	20240102	184500	58112413	920	920	920	920	0
67	20240102	184400	58112413	920	920	920	920	0
68	20240102	184300	58112413	920	920	920	920	0
69	20240102	184200	58112413	920	920	920	920	0
70	20240102	184100	58112413	920	920	920	920	0
71	20240102	184000	58112413	920	920	920	920	0
72	20240102	183900	58112413	920	920	920	920	0
73	20240102	183800	58112413	920	920	920	920	0
74	20240102	183700	58112413	920	920	920	920	0
75	20240102	183600	58112413	920	920	920	920	0
76	20240102	183500	58112413	920	920	920	920	0
77	20240102	183400	58112413	920	920	920	920	0
78	20240102	183300	58112413	920	920	920	920	0
79	20240102	183200	58112413	920	920	920	920	0
80	20240102	183100	58112413	920	920	920	920	0
81	20240102	183000	58112413	920	920	920	920	0
82	20240102	182900	58112413	920	920	920	920	0
83	20240102	182800	58112413	920	920	920	920	0
84	20240102	182700	58112413	920	920	920	920	0
85	20240102	182600	58112413	920	920	920	920	0
86	20240102	182500	58112413	920	920	920	920	0
87	20240102	182400	58112413	920	920	920	920	0
88	20240102	182300	58112413	920	920	920	920	0
89	20240102	182200	58112413	920	920	920	920	0
90	20240102	182100	58112413	920	920	920	920	0
91	20240102	182000	58112413	920	920	920	920	0
92	20240102	181900	58112413	920	920	920	920	1279
93	20240102	181800	58112413	920	920	920	920	0
94	20240102	181700	58112413	920	920	920	920	0
95	20240102	181600	58112413	920	920	920	920	0
96	20240102	181500	58112413	920	920	920	920	0
97	20240102	181400	58112413	920	920	920	920	0
98	20240102	181300	58112413	920	920	920	920	0
99	20240102	181200	58112413	920	920	920	920	0
100	20240102	181100	58112413	920	920	920	920	0
101	20240102	181000	58112413	920	920	920	920	0
102	20240102	180900	58112413	920	920	920	920	0
103	20240102	180800	58112413	920	920	920	920	0
104	20240102	180700	58112413	920	920	920	920	0
105	20240102	180600	58112413	920	920	920	920	0
106	20240102	180500	58112413	920	920	920	920	0
107	20240102	180400	58112413	920	920	920	920	0
108	20240102	180300	58112413	920	920	920	920	0
109	20240102	180200	58112413	920	920	920	920	0
110	20240102	180100	58112413	920	920	920	920	0
111	20240102	180000	58112413	920	920	920	920	0
112	20240102	175900	58112413	920	920	920	920	0
113	20240102	175800	58112413	920	920	920	920	0
114	20240102	175700	58112413	920	920	920	920	0
115	20240102	175600	58112413	920	920	920	920	0
116	20240102	175500	58112413	920	920	920	920	0
117	20240102	175400	58112413	920	920	920	920	0
118	20240102	175300	58112413	920	920	920	920	0
119	20240102	175200	58112413	920	920	920	920	0
120	20240102	175100	58112413	920	920	920	920	0
121	20240102	175000	58112413	920	920	920	920	0
122	20240102	174900	58112413	920	920	920	920	1279
123	20240102	174800	58112413	920	920	920	920	0
124	20240102	174700	58112413	920	920	920	920	0
125	20240102	174600	58112413	920	920	920	920	0
126	20240102	174500	58112413	920	920	920	920	0
127	20240102	174400	58112413	920	920	920	920	0
128	20240102	174300	58112413	920	920	920	920	0
129	20240102	174200	58112413	920	920	920	920	0
130	20240102	174100	58112413	920	920	920	920	0
131	20240102	174000	58112413	920	920	920	920	0
132	20240102	173900	58112413	920	920	920	920	0
133	20240102	173800	58112413	920	920	920	920	0
134	20240102	173700	58112413	920	920	920	920	0
135	20240102	173600	58112413	920	920	920	920	0
136	20240102	173500	58112413	920	920	920	920	0
137	20240102	173400	58112413	920	920	920	920	0
138	20240102	173300	58112413	920	920	920	920	0
139	20240102	173200	58112413	920	920	920	920	0
140	20240102	173100	58112413	920	920	920	920	0
141	20240102	173000	58112413	920	920	920	920	0
142	20240102	172900	58112413	920	920	920	920	0
143	20240102	172800	58112413	920	920	920	920	0
144	20240102	172700	58112413	920	920	920	920	0
145	20240102	172600	58112413	920	920	920	920	0
146	20240102	172500	58112413	920	920	920	920	0
147	20240102	172400	58112413	920	920	920	920	0
148	20240102	172300	58112413	920	920	920	920	0
149	20240102	172200	58112413	920	920	920	920	0
150	20240102	172100	58112413	920	920	920	920	0
151	20240102	172000	58112413	920	920	920	920	0
152	20240102	171900	58112413	920	920	920	920	1279
153	20240102	171800	58112413	920	920	920	920	0
154	20240102	171700	58112413	920	920	920	920	0
155	20240102	171600	58112413	920	920	920	920	0
156	20240102	171500	58112413	920	920	920	920	0
157	20240102	171400	58112413	920	920	920	920	0
158	20240102	171300	58112413	920	920	920	920	0
159	20240102	171200	58112413	920	920	920	920	0
160	20240102	171100	58112413	920	920	920	920	0
161	20240102	171000	58112413	920	920	920	920	0
162	20240102	170900	58112413	920	920	920	920	0
163	20240102	170800	58112413	920	920	920	920	0
164	20240102	170700	58112413	920	920	920	920	0
165	20240102	170600	58112413	920	920	920	920	0
166	20240102	170500	58112413	920	920	920	920	0
167	20240102	170400	58112413	920	920	920	920	0
168	20240102	170300	58112413	920	920	920	920	0
169	20240102	170200	58112413	920	920	920	920	0
170	20240102	170100	58112413	920	920	920	920	0
171	20240102	170000	58112413	920	920	920	920	0
172	20240102	165900	58112413	920	920	920	920	0
173	20240102	165800	58112413	920	920	920	920	0
174	20240102	165700	58112413	920	920	920	920	0
175	20240102	165600	58112413	920	920	920	920	0
176	20240102	165500	58112413	920	920	920	920	0
177	20240102	165400	58112413	920	920	920	920	0
178	20240102	165300	58112413	920	920	920	920	0
179	20240102	165200	58112413	920	920	920	920	0
180	20240102	165100	58112413	920	920	920	920	0
181	20240102	165000	58112413	920	920	920	920	0
182	20240102	164900	58112413	920	920	920	920	1279
183	20240102	164800	58112413	920	920	920	920	0
184	20240102	164700	58112413	920	920	920	920	0
185	20240102	164600	58112413	920	920	920	920	0
186	20240102	164500	58112413	920	920	920	920	0
187	20240102	164400	58112413	920	920	920	920	0
188	20240102	164300	58112413	920	920	920	920	0
189	20240102	164200	58112413	920	920	920	920	0
190	20240102	164100	58112413	920	920	920	920	0
191	20240102	164000	58112413	920	920	920	920	0
192	20240102	163900	58112413	920	920	920	920	0
193	20240102	163800	58112413	920	920	920	920	0
194	20240102	163700	58112413	920	920	920	920	0
195	20240102	163600	58112413	920	920	920	920	0
196	20240102	163500	58112413	920	920	920	920	0
197	20240102	163400	58112413	920	920	920	920	0
198	20240102	163300	58112413	920	920	920	920	0
199	20240102	163200	58112413	920	920	920	920	0
200	20240102	163100	58112413	920	920	920	920	0
201	20240102	163000	58112413	920	920	920	920	0
202	20240102	162900	58112413	920	920	920	920	0
203	20240102	162800	58112413	920	920	920	920	0
204	20240102	162700	58112413	920	920	920	920	0
205	20240102	162600	58112413	920	920	920	920	0
206	20240102	162500	58112413	920	920	920	920	0
207	20240102	162400	58112413	920	920	920	920	0
208	20240102	162300	58112413	920	920	920	920	0
209	20240102	162200	58112413	920	920	920	920	0
210	20240102	162100	58112413	920	920	920	920	0
211	20240102	162000	58112413	920	920	920	920	0
212	20240102	161900	58112413	920	920	920	920	1279
213	20240102	161800	58112413	920	920	920	920	0
214	20240102	161700	58112413	920	920	920	920	0
215	20240102	161600	58112413	920	920	920	920	0
216	20240102	161500	58112413	920	920	920	920	0
217	20240102	161400	58112413	920	920	920	920	0
218	20240102	161300	58112413	920	920	920	920	0
219	20240102	161200	58112413	920	920	920	920	0
220	20240102	161100	58112413	920	920	920	920	0
221	20240102	161000	58112413	920	920	920	920	0
222	20240102	160900	58112413	920	920	920	920	0
223	20240102	160800	58112413	920	920	920	920	0
224	20240102	160700	58112413	920	920	920	920	0
225	20240102	160600	58112413	920	920	920	920	0
226	20240102	160500	58112413	920	920	920	920	0
227	20240102	160400	58112413	920	920	920	920	0
228	20240102	160300	58112413	920	920	920	920	0
229	20240102	160200	58112413	920	920	920	920	0
230	20240102	160100	58112413	920	920	920	920	0
231	20240102	160000	58112413	920	920	920	920	0
232	20240102	155900	58112413	920	920	920	920	0
233	20240102	155800	58112413	920	920	920	920	0
234	20240102	155700	58112413	920	920	920	920	0
235	20240102	155600	58112413	920	920	920	920	0
236	20240102	155500	58112413	920	920	920	920	0
237	20240102	155400	58112413	920	920	920	920	0
238	20240102	155300	58112413	920	920	920	920	0
239	20240102	155200	58112413	920	920	920	920	0
240	20240102	155100	58112413	920	920	920	920	0
241	20240102	155000	58112413	920	920	920	920	0
242	20240102	154900	58112413	920	920	920	920	1279
243	20240102	154800	58112413	920	920	920	920	0
244	20240102	154700	58112413	920	920	920	920	0
245	20240102	154600	58112413	920	920	920	920	0
246	20240102	154500	58112413	920	920	920	920	0
247	20240102	154400	58112413	920	920	920	920	0
248	20240102	154300	58112413	920	920	920	920	0
249	20240102	154200	58112413	920	920	920	920	0
250	20240102	154100	58112413	920	920	920	920	0
251	20240102	154000	58112413	920	920	920	920	0
252	20240102	153900	58112413	920	920	920	920	0
253	20240102	153800	58112413	920	920	920	920	0
254	20240102	153700	58112413	920	920	920	920	0
255	20240102	153600	58112413	920	920	920	920	0
256	20240102	153500	58112413	920	920	920	920	0
257	20240102	153400	58112413	920	920	920	920	0
258	20240102	153300	58112413	920	920	920	920	0
259	20240102	153200	58112413	920	920	920	920	0
260	20240102	153100	58112413	920	920	920	920	0
261	20240102	153000	58112413	920	920	920	920	1279
262	20240102	152900	56935733	914	914	914	914	0
263	20240102	152800	56935733	914	914	914	914	0
264	20240102	152700	56935733	914	914	914	914	0
265	20240102	152600	56935733	914	914	914	914	0
266	20240102	152500	56935733	914	914	914	914	0
267	20240102	152400	56935733	914	914	914	914	0
268	20240102	152300	56935733	914	914	914	914	0
269	20240102	152200	56935733	914	914	914	914	0
270	20240102	152100	56935733	914	914	914	914	0
271	20240102	152000	56935733	914	914	914	914	0
272	20240102	151900	56935733	914	914	914	914	650
273	20240102	151800	56341633	914	914	914	914	0
274	20240102	151700	56341633	914	914	914	914	1
275	20240102	151600	56340719	912	914	914	912	512
276	20240102	151500	55873705	914	914	914	914	253
277	20240102	151400	55642463	915	915	915	915	357
278	20240102	151300	55315808	919	919	919	919	0
279	20240102	151200	55315808	919	919	919	919	0
280	20240102	151100	55315808	919	919	919	919	130
281	20240102	151000	55196338	919	918	919	918	1006
282	20240102	150900	54272824	920	920	920	920	0
283	20240102	150800	54272824	920	920	920	920	0
284	20240102	150700	54272824	920	920	920	920	386
285	20240102	150600	53917704	920	920	920	920	0
286	20240102	150500	53917704	920	920	920	920	0
287	20240102	150400	53917704	920	920	920	920	6
288	20240102	150300	53912184	920	920	920	920	0
289	20240102	150200	53912184	920	920	920	920	0
290	20240102	150100	53912184	920	920	920	920	6
291	20240102	150000	53906664	920	920	920	920	217
292	20240102	145900	53707024	920	920	920	920	0
293	20240102	145800	53707024	920	920	920	920	6
294	20240102	145700	53701504	920	920	920	920	0
295	20240102	145600	53701504	920	920	920	920	0
296	20240102	145500	53701504	920	920	920	920	6
297	20240102	145400	53695984	920	920	920	920	0
298	20240102	145300	53695984	920	920	920	920	0
299	20240102	145200	53695984	920	920	920	920	6
300	20240102	145100	53690464	915	915	915	915	171
301	20240102	145000	53533999	920	920	920	920	0
302	20240102	144900	53533999	920	920	920	920	7
303	20240102	144800	53527559	920	920	920	920	0
304	20240102	144700	53527559	920	920	920	920	0
305	20240102	144600	53527559	920	920	920	920	7
306	20240102	144500	53521119	920	920	920	920	3
307	20240102	144400	53518359	920	920	920	920	0
308	20240102	144300	53518359	920	920	920	920	7
309	20240102	144200	53511919	920	920	920	920	0
310	20240102	144100	53511919	920	920	920	920	0
311	20240102	144000	53511919	920	920	920	920	7
312	20240102	143900	53505479	920	920	920	920	0
313	20240102	143800	53505479	920	920	920	920	0
314	20240102	143700	53505479	920	920	920	920	7
315	20240102	143600	53499039	920	920	920	920	0
316	20240102	143500	53499039	920	920	920	920	0
317	20240102	143400	53499039	920	909	920	909	179
318	20240102	143300	53336240	920	920	920	920	0
319	20240102	143200	53336240	920	920	920	920	0
320	20240102	143100	53336240	920	920	920	920	7
321	20240102	143000	53329800	920	920	920	920	0
322	20240102	142900	53329800	920	920	920	920	0
323	20240102	142800	53329800	920	920	920	920	7
324	20240102	142700	53323360	920	920	920	920	0
325	20240102	142600	53323360	920	920	920	920	118
326	20240102	142500	53214800	920	920	920	920	0
327	20240102	142400	53214800	920	920	920	920	3
328	20240102	142300	53212040	920	920	920	920	0
329	20240102	142200	53212040	920	920	920	920	1
330	20240102	142100	53211120	911	911	911	911	804
331	20240102	142000	52478676	909	909	909	909	0
332	20240102	141900	52478676	909	910	910	909	118
333	20240102	141800	52371319	911	911	911	911	0
334	20240102	141700	52371319	911	912	912	911	367
335	20240102	141600	52036764	911	917	917	911	4000
336	20240102	141500	48377492	924	924	924	924	0
337	20240102	141400	48377492	924	924	924	924	0
338	20240102	141300	48377492	924	924	924	924	0
339	20240102	141200	48377492	924	924	924	924	0
340	20240102	141100	48377492	924	924	924	924	0
341	20240102	141000	48377492	924	924	924	924	0
342	20240102	140900	48377492	924	924	924	924	0
343	20240102	140800	48377492	924	924	924	924	0
344	20240102	140700	48377492	924	924	924	924	0
345	20240102	140600	48377492	924	924	924	924	0
346	20240102	140500	48377492	924	924	924	924	0
347	20240102	140400	48377492	924	924	924	924	0
348	20240102	140300	48377492	924	924	924	924	3
349	20240102	140200	48374720	924	924	924	924	0
350	20240102	140100	48374720	924	924	924	924	0
351	20240102	140000	48374720	924	917	924	917	172
352	20240102	135900	48216989	924	924	924	924	0
353	20240102	135800	48216989	924	924	924	924	0
354	20240102	135700	48216989	924	924	924	924	0
355	20240102	135600	48216989	924	924	924	924	0
356	20240102	135500	48216989	924	924	924	924	0
357	20240102	135400	48216989	924	924	924	924	0
358	20240102	135300	48216989	924	924	924	924	0
359	20240102	135200	48216989	924	924	924	924	108
360	20240102	135100	48117197	924	924	924	924	0
361	20240102	135000	48117197	924	924	924	924	0
362	20240102	134900	48117197	924	924	924	924	0
363	20240102	134800	48117197	924	924	924	924	0
364	20240102	134700	48117197	924	924	924	924	0
365	20240102	134600	48117197	924	924	924	924	0
366	20240102	134500	48117197	924	924	924	924	92
367	20240102	134400	48032189	924	924	924	924	0
368	20240102	134300	48032189	924	918	924	916	289
369	20240102	134200	47766293	924	924	924	924	4
370	20240102	134100	47762597	924	924	924	924	0
371	20240102	134000	47762597	924	924	924	924	0
372	20240102	133900	47762597	924	924	924	924	0
373	20240102	133800	47762597	924	924	924	924	92
374	20240102	133700	47677589	923	923	923	923	0
375	20240102	133600	47677589	923	923	923	923	0
376	20240102	133500	47677589	923	923	923	923	0
377	20240102	133400	47677589	923	923	923	923	2
378	20240102	133300	47675743	924	924	924	924	0
379	20240102	133200	47675743	924	924	924	924	64
380	20240102	133100	47616607	924	917	924	917	1442
381	20240102	133000	46293798	917	917	917	917	8
382	20240102	132900	46286462	917	917	917	917	57
383	20240102	132800	46234193	917	917	917	917	54
384	20240102	132700	46184675	917	920	922	917	1327
385	20240102	132600	44963590	917	917	917	917	171
386	20240102	132500	44806783	920	920	920	920	0
387	20240102	132400	44806783	920	920	920	920	93
388	20240102	132300	44721223	921	921	921	921	4
389	20240102	132200	44717539	921	921	921	921	0
390	20240102	132100	44717539	921	920	921	920	4
391	20240102	132000	44713857	921	921	921	921	0
392	20240102	131900	44713857	921	921	921	921	0
393	20240102	131800	44713857	921	921	921	921	0
394	20240102	131700	44713857	921	921	921	921	93
395	20240102	131600	44628204	921	921	921	921	0
396	20240102	131500	44628204	921	921	921	921	0
397	20240102	131400	44628204	921	921	921	921	0
398	20240102	131300	44628204	921	921	921	921	0
399	20240102	131200	44628204	921	921	921	921	0
400	20240102	131100	44628204	921	921	921	921	0
401	20240102	131000	44628204	921	921	921	921	124
402	20240102	130900	44514000	910	920	920	910	171
403	20240102	130800	44357100	920	920	920	920	1694
404	20240102	130700	42798620	920	920	920	920	0
405	20240102	130600	42798620	920	920	920	920	13
406	20240102	130500	42786660	922	922	922	922	0
407	20240102	130400	42786660	922	922	922	922	0
408	20240102	130300	42786660	922	922	922	922	93
409	20240102	130200	42700914	923	923	923	923	0
410	20240102	130100	42700914	923	923	923	923	0
411	20240102	130000	42700914	923	923	923	923	122
412	20240102	125900	42588308	923	923	923	923	0
413	20240102	125800	42588308	923	922	923	922	53
414	20240102	125700	42539394	923	923	923	923	0
415	20240102	125600	42539394	923	923	923	923	93
416	20240102	125500	42453555	924	924	924	924	0
417	20240102	125400	42453555	924	924	924	924	0
418	20240102	125300	42453555	924	924	924	924	0
419	20240102	125200	42453555	924	920	924	920	172
420	20240102	125100	42295311	920	920	920	920	510
421	20240102	125000	41826111	924	924	924	924	1
422	20240102	124900	41825187	920	924	924	920	1093
423	20240102	124800	40819255	924	924	924	924	0
424	20240102	124700	40819255	924	924	924	924	0
425	20240102	124600	40819255	924	924	924	924	0
426	20240102	124500	40819255	924	924	924	924	0
427	20240102	124400	40819255	924	924	924	924	0
428	20240102	124300	40819255	924	924	924	924	0
429	20240102	124200	40819255	924	923	924	923	93
430	20240102	124100	40733364	923	923	923	923	0
431	20240102	124000	40733364	923	923	923	923	0
432	20240102	123900	40733364	923	923	923	923	14
433	20240102	123800	40720442	923	923	923	923	0
434	20240102	123700	40720442	923	923	923	923	0
435	20240102	123600	40720442	923	923	923	923	0
436	20240102	123500	40720442	923	920	923	920	309
437	20240102	123400	40435896	922	922	922	922	0
438	20240102	123300	40435896	922	922	922	922	0
439	20240102	123200	40435896	922	922	922	922	0
440	20240102	123100	40435896	922	922	922	922	0
441	20240102	123000	40435896	922	922	922	922	0
442	20240102	122900	40435896	922	922	922	922	19
443	20240102	122800	40418378	922	922	922	922	103
444	20240102	122700	40323412	920	920	920	920	8
445	20240102	122600	40316052	920	920	922	920	139
446	20240102	122500	40188044	920	920	920	920	72
447	20240102	122400	40121804	920	921	921	920	1901
448	20240102	122300	38371973	921	921	921	921	63
449	20240102	122200	38313950	921	923	923	921	735
450	20240102	122100	37636002	923	923	924	923	118
451	20240102	122000	37526994	924	923	924	923	107
452	20240102	121900	37428231	923	923	924	923	420
453	20240102	121800	37040189	924	924	924	923	285
454	20240102	121700	36776853	925	924	925	924	136
455	20240102	121600	36651070	924	924	924	924	59
456	20240102	121500	36596554	924	924	924	924	61
457	20240102	121400	36540190	924	928	928	924	1346
458	20240102	121300	35295579	930	930	930	930	0
459	20240102	121200	35295579	930	930	930	930	0
460	20240102	121100	35295579	930	930	930	930	0
461	20240102	121000	35295579	930	930	930	930	0
462	20240102	120900	35295579	930	930	930	930	0
463	20240102	120800	35295579	930	930	930	930	0
464	20240102	120700	35295579	930	930	930	930	93
465	20240102	120600	35209089	930	930	930	930	0
466	20240102	120500	35209089	930	930	930	930	0
467	20240102	120400	35209089	930	930	930	930	0
468	20240102	120300	35209089	930	930	930	930	0
469	20240102	120200	35209089	930	930	930	930	0
470	20240102	120100	35209089	930	930	930	930	0
471	20240102	120000	35209089	930	930	930	930	0
472	20240102	115900	35209089	930	930	930	930	0
473	20240102	115800	35209089	930	930	930	930	0
474	20240102	115700	35209089	930	930	930	930	4
475	20240102	115600	35205369	930	930	930	930	0
476	20240102	115500	35205369	930	930	930	930	0
477	20240102	115400	35205369	930	930	930	930	0
478	20240102	115300	35205369	930	930	930	930	0
479	20240102	115200	35205369	930	930	930	930	0
480	20240102	115100	35205369	930	930	930	930	0
481	20240102	115000	35205369	930	930	930	930	0
482	20240102	114900	35205369	930	930	930	930	0
483	20240102	114800	35205369	930	930	930	930	0
484	20240102	114700	35205369	930	930	930	930	0
485	20240102	114600	35205369	930	930	930	930	0
486	20240102	114500	35205369	930	930	930	930	0
487	20240102	114400	35205369	930	930	930	930	1
488	20240102	114300	35204439	924	924	924	924	150
489	20240102	114200	35065839	931	931	931	931	0
490	20240102	114100	35065839	931	931	931	931	0
491	20240102	114000	35065839	931	931	931	931	0
492	20240102	113900	35065839	931	931	931	931	0
493	20240102	113800	35065839	931	931	931	931	0
494	20240102	113700	35065839	931	931	931	931	0
495	20240102	113600	35065839	931	931	931	931	4
496	20240102	113500	35062115	931	931	931	931	0
497	20240102	113400	35062115	931	931	931	931	118
498	20240102	113300	34952257	929	929	929	929	199
499	20240102	113200	34767386	931	930	931	930	500
500	20240102	113100	34301898	931	931	931	931	0
501	20240102	113000	34301898	931	928	931	928	337
502	20240102	112900	33988704	923	923	923	923	0
503	20240102	112800	33988704	923	923	923	923	0
504	20240102	112700	33988704	923	923	923	923	401
505	20240102	112600	33618581	923	923	923	923	0
506	20240102	112500	33618581	923	923	923	923	0
507	20240102	112400	33618581	923	923	923	923	337
508	20240102	112300	33307530	923	923	923	923	0
509	20240102	112200	33307530	923	923	923	923	0
510	20240102	112100	33307530	923	923	923	923	337
511	20240102	112000	32996479	923	923	923	923	0
512	20240102	111900	32996479	923	923	923	923	0
513	20240102	111800	32996479	923	923	923	923	339
514	20240102	111700	32683582	923	923	923	923	0
515	20240102	111600	32683582	923	923	923	923	0
516	20240102	111500	32683582	923	921	923	921	337
517	20240102	111400	32372593	923	922	923	922	836
518	20240102	111300	31601082	923	923	923	923	0
519	20240102	111200	31601082	923	919	923	919	338
520	20240102	111100	31289521	919	919	919	919	0
521	20240102	111000	31289521	919	919	919	919	0
522	20240102	110900	31289521	919	917	919	917	338
523	20240102	110800	30979021	918	918	918	918	0
524	20240102	110700	30979021	918	918	918	918	0
525	20240102	110600	30979021	918	916	918	916	338
526	20240102	110500	30668761	917	917	917	917	0
527	20240102	110400	30668761	917	917	917	917	0
528	20240102	110300	30668761	917	917	917	917	338
529	20240102	110200	30358815	918	918	918	918	0
530	20240102	110100	30358815	918	918	918	918	0
531	20240102	110000	30358815	918	912	918	912	339
532	20240102	105900	30048070	913	913	913	913	4
533	20240102	105800	30044418	913	913	913	913	0
534	20240102	105700	30044418	913	912	913	912	338
535	20240102	105600	29735854	912	911	913	911	552
536	20240102	105500	29231884	913	912	913	912	65
537	20240102	105400	29172551	913	912	913	912	338
538	20240102	105300	28863974	913	913	913	913	0
539	20240102	105200	28863974	913	913	913	913	0
540	20240102	105100	28863974	913	912	913	912	456
541	20240102	105000	28447712	907	907	907	907	20
542	20240102	104900	28429572	912	912	912	912	1
543	20240102	104800	28428660	912	908	912	908	358
544	20240102	104700	28103592	908	908	908	908	129
545	20240102	104600	27986460	907	907	907	907	0
546	20240102	104500	27986460	907	907	907	907	5
547	20240102	104400	27981925	907	907	907	907	0
548	20240102	104300	27981925	907	907	907	907	1
549	20240102	104200	27981018	906	906	906	906	141
550	20240102	104100	27853272	906	905	906	905	803
551	20240102	104000	27126555	905	907	907	905	230
552	20240102	103900	26918070	908	908	908	908	1
553	20240102	103800	26917162	908	908	908	908	0
554	20240102	103700	26917162	908	908	908	907	10
555	20240102	103600	26908085	908	908	908	908	0
556	20240102	103500	26908085	908	907	908	907	603
557	20240102	103400	26361163	907	907	907	907	6
558	20240102	103300	26355721	911	911	911	911	0
559	20240102	103200	26355721	911	910	911	910	273
560	20240102	103100	26107152	913	913	913	913	0
561	20240102	103000	26107152	913	913	913	913	0
562	20240102	102900	26107152	913	913	913	913	0
563	20240102	102800	26107152	913	913	913	913	0
564	20240102	102700	26107152	913	913	913	913	0
565	20240102	102600	26107152	913	913	913	913	0
566	20240102	102500	26107152	913	913	913	913	0
567	20240102	102400	26107152	913	913	913	913	0
568	20240102	102300	26107152	913	913	913	913	0
569	20240102	102200	26107152	913	912	913	912	272
570	20240102	102100	25858830	913	913	913	913	200
571	20240102	102000	25676230	913	913	913	913	0
572	20240102	101900	25676230	913	913	913	913	0
573	20240102	101800	25676230	913	913	913	913	0
574	20240102	101700	25676230	913	913	913	913	0
575	20240102	101600	25676230	913	912	913	912	6
576	20240102	101500	25670756	906	906	906	906	300
577	20240102	101400	25398956	906	907	907	906	260
578	20240102	101300	25163357	913	913	913	913	0
579	20240102	101200	25163357	913	913	913	913	0
580	20240102	101100	25163357	913	913	913	913	1
581	20240102	101000	25162444	906	909	909	906	1027
582	20240102	100900	24231883	909	909	909	906	515
583	20240102	100800	23765081	913	912	913	912	119
584	20240102	100700	23656443	906	910	910	906	6813
585	20240102	100600	17483219	910	912	913	910	883
586	20240102	100500	16678632	913	913	913	913	22
587	20240102	100400	16658546	913	911	913	911	141
588	20240102	100300	16529961	906	906	909	906	4093
589	20240102	100200	12819029	906	907	908	906	865
590	20240102	100100	12034495	907	907	907	907	0
591	20240102	100000	12034495	907	920	920	866	13420