KissMeData/219550/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204400	118163834	797	797	797	797	196
3	20240119	204300	118163834	797	797	797	797	0
4	20240119	204200	118163834	797	797	797	797	0
5	20240119	204100	118163834	797	797	797	797	0
6	20240119	204000	118163834	797	797	797	797	0
7	20240119	203900	118163834	797	797	797	797	0
8	20240119	203800	118163834	797	797	797	797	0
9	20240119	203700	118163834	797	797	797	797	0
10	20240119	203600	118163834	797	797	797	797	0
11	20240119	203500	118163834	797	797	797	797	0
12	20240119	203400	118163834	797	797	797	797	0
13	20240119	203300	118163834	797	797	797	797	0
14	20240119	203200	118163834	797	797	797	797	0
15	20240119	203100	118163834	797	797	797	797	0
16	20240119	203000	118163834	797	797	797	797	0
17	20240119	202900	118163834	797	797	797	797	0
18	20240119	202800	118163834	797	797	797	797	0
19	20240119	202700	118163834	797	797	797	797	0
20	20240119	202600	118163834	797	797	797	797	0
21	20240119	202500	118163834	797	797	797	797	0
22	20240119	202400	118163834	797	797	797	797	0
23	20240119	202300	118163834	797	797	797	797	0
24	20240119	202200	118163834	797	797	797	797	0
25	20240119	202100	118163834	797	797	797	797	0
26	20240119	202000	118163834	797	797	797	797	0
27	20240119	201900	118163834	797	797	797	797	0
28	20240119	201800	118163834	797	797	797	797	0
29	20240119	201700	118163834	797	797	797	797	0
30	20240119	201600	118163834	797	797	797	797	0
31	20240119	201500	118163834	797	797	797	797	0
32	20240119	201400	118163834	797	797	797	797	196
33	20240119	201300	118163834	797	797	797	797	0
34	20240119	201200	118163834	797	797	797	797	0
35	20240119	201100	118163834	797	797	797	797	0
36	20240119	201000	118163834	797	797	797	797	0
37	20240119	200900	118163834	797	797	797	797	0
38	20240119	200800	118163834	797	797	797	797	0
39	20240119	200700	118163834	797	797	797	797	0
40	20240119	200600	118163834	797	797	797	797	0
41	20240119	200500	118163834	797	797	797	797	0
42	20240119	200400	118163834	797	797	797	797	0
43	20240119	200300	118163834	797	797	797	797	0
44	20240119	200200	118163834	797	797	797	797	0
45	20240119	200100	118163834	797	797	797	797	0
46	20240119	200000	118163834	797	797	797	797	0
47	20240119	195900	118163834	797	797	797	797	0
48	20240119	195800	118163834	797	797	797	797	0
49	20240119	195700	118163834	797	797	797	797	0
50	20240119	195600	118163834	797	797	797	797	0
51	20240119	195500	118163834	797	797	797	797	0
52	20240119	195400	118163834	797	797	797	797	0
53	20240119	195300	118163834	797	797	797	797	0
54	20240119	195200	118163834	797	797	797	797	0
55	20240119	195100	118163834	797	797	797	797	0
56	20240119	195000	118163834	797	797	797	797	0
57	20240119	194900	118163834	797	797	797	797	0
58	20240119	194800	118163834	797	797	797	797	0
59	20240119	194700	118163834	797	797	797	797	0
60	20240119	194600	118163834	797	797	797	797	0
61	20240119	194500	118163834	797	797	797	797	0
62	20240119	194400	118163834	797	797	797	797	196
63	20240119	194300	118163834	797	797	797	797	0
64	20240119	194200	118163834	797	797	797	797	0
65	20240119	194100	118163834	797	797	797	797	0
66	20240119	194000	118163834	797	797	797	797	0
67	20240119	193900	118163834	797	797	797	797	0
68	20240119	193800	118163834	797	797	797	797	0
69	20240119	193700	118163834	797	797	797	797	0
70	20240119	193600	118163834	797	797	797	797	0
71	20240119	193500	118163834	797	797	797	797	0
72	20240119	193400	118163834	797	797	797	797	0
73	20240119	193300	118163834	797	797	797	797	0
74	20240119	193200	118163834	797	797	797	797	0
75	20240119	193100	118163834	797	797	797	797	0
76	20240119	193000	118163834	797	797	797	797	0
77	20240119	192900	118163834	797	797	797	797	0
78	20240119	192800	118163834	797	797	797	797	0
79	20240119	192700	118163834	797	797	797	797	0
80	20240119	192600	118163834	797	797	797	797	0
81	20240119	192500	118163834	797	797	797	797	0
82	20240119	192400	118163834	797	797	797	797	0
83	20240119	192300	118163834	797	797	797	797	0
84	20240119	192200	118163834	797	797	797	797	0
85	20240119	192100	118163834	797	797	797	797	0
86	20240119	192000	118163834	797	797	797	797	0
87	20240119	191900	118163834	797	797	797	797	0
88	20240119	191800	118163834	797	797	797	797	0
89	20240119	191700	118163834	797	797	797	797	0
90	20240119	191600	118163834	797	797	797	797	0
91	20240119	191500	118163834	797	797	797	797	0
92	20240119	191400	118163834	797	797	797	797	196
93	20240119	191300	118163834	797	797	797	797	0
94	20240119	191200	118163834	797	797	797	797	0
95	20240119	191100	118163834	797	797	797	797	0
96	20240119	191000	118163834	797	797	797	797	0
97	20240119	190900	118163834	797	797	797	797	0
98	20240119	190800	118163834	797	797	797	797	0
99	20240119	190700	118163834	797	797	797	797	0
100	20240119	190600	118163834	797	797	797	797	0
101	20240119	190500	118163834	797	797	797	797	0
102	20240119	190400	118163834	797	797	797	797	0
103	20240119	190300	118163834	797	797	797	797	0
104	20240119	190200	118163834	797	797	797	797	0
105	20240119	190100	118163834	797	797	797	797	0
106	20240119	190000	118163834	797	797	797	797	0
107	20240119	185900	118163834	797	797	797	797	0
108	20240119	185800	118163834	797	797	797	797	0
109	20240119	185700	118163834	797	797	797	797	0
110	20240119	185600	118163834	797	797	797	797	0
111	20240119	185500	118163834	797	797	797	797	0
112	20240119	185400	118163834	797	797	797	797	0
113	20240119	185300	118163834	797	797	797	797	0
114	20240119	185200	118163834	797	797	797	797	0
115	20240119	185100	118163834	797	797	797	797	0
116	20240119	185000	118163834	797	797	797	797	0
117	20240119	184900	118163834	797	797	797	797	0
118	20240119	184800	118163834	797	797	797	797	0
119	20240119	184700	118163834	797	797	797	797	0
120	20240119	184600	118163834	797	797	797	797	0
121	20240119	184500	118163834	797	797	797	797	0
122	20240119	184400	118163834	797	797	797	797	196
123	20240119	184300	118163834	797	797	797	797	0
124	20240119	184200	118163834	797	797	797	797	0
125	20240119	184100	118163834	797	797	797	797	0
126	20240119	184000	118163834	797	797	797	797	0
127	20240119	183900	118163834	797	797	797	797	0
128	20240119	183800	118163834	797	797	797	797	0
129	20240119	183700	118163834	797	797	797	797	0
130	20240119	183600	118163834	797	797	797	797	0
131	20240119	183500	118163834	797	797	797	797	0
132	20240119	183400	118163834	797	797	797	797	0
133	20240119	183300	118163834	797	797	797	797	0
134	20240119	183200	118163834	797	797	797	797	0
135	20240119	183100	118163834	797	797	797	797	0
136	20240119	183000	118163834	797	797	797	797	0
137	20240119	182900	118163834	797	797	797	797	0
138	20240119	182800	118163834	797	797	797	797	0
139	20240119	182700	118163834	797	797	797	797	0
140	20240119	182600	118163834	797	797	797	797	0
141	20240119	182500	118163834	797	797	797	797	0
142	20240119	182400	118163834	797	797	797	797	0
143	20240119	182300	118163834	797	797	797	797	0
144	20240119	182200	118163834	797	797	797	797	0
145	20240119	182100	118163834	797	797	797	797	0
146	20240119	182000	118163834	797	797	797	797	0
147	20240119	181900	118163834	797	797	797	797	0
148	20240119	181800	118163834	797	797	797	797	0
149	20240119	181700	118163834	797	797	797	797	0
150	20240119	181600	118163834	797	797	797	797	0
151	20240119	181500	118163834	797	797	797	797	0
152	20240119	181400	118163834	797	797	797	797	196
153	20240119	181300	118163834	797	797	797	797	0
154	20240119	181200	118163834	797	797	797	797	0
155	20240119	181100	118163834	797	797	797	797	0
156	20240119	181000	118163834	797	797	797	797	0
157	20240119	180900	118163834	797	797	797	797	0
158	20240119	180800	118163834	797	797	797	797	0
159	20240119	180700	118163834	797	797	797	797	0
160	20240119	180600	118163834	797	797	797	797	0
161	20240119	180500	118163834	797	797	797	797	0
162	20240119	180400	118163834	797	797	797	797	0
163	20240119	180300	118163834	797	797	797	797	0
164	20240119	180200	118163834	797	797	797	797	0
165	20240119	180100	118163834	797	797	797	797	0
166	20240119	180000	118163834	797	797	797	797	0
167	20240119	175900	118163834	797	797	797	797	0
168	20240119	175800	118163834	797	797	797	797	0
169	20240119	175700	118163834	797	797	797	797	0
170	20240119	175600	118163834	797	797	797	797	0
171	20240119	175500	118163834	797	797	797	797	0
172	20240119	175400	118163834	797	797	797	797	0
173	20240119	175300	118163834	797	797	797	797	0
174	20240119	175200	118163834	797	797	797	797	0
175	20240119	175100	118163834	797	797	797	797	0
176	20240119	175000	118163834	797	797	797	797	0
177	20240119	174900	118163834	797	797	797	797	0
178	20240119	174800	118163834	797	797	797	797	0
179	20240119	174700	118163834	797	797	797	797	0
180	20240119	174600	118163834	797	797	797	797	0
181	20240119	174500	118163834	797	797	797	797	0
182	20240119	174400	118163834	797	797	797	797	196
183	20240119	174300	118163834	797	797	797	797	0
184	20240119	174200	118163834	797	797	797	797	0
185	20240119	174100	118163834	797	797	797	797	0
186	20240119	174000	118163834	797	797	797	797	0
187	20240119	173900	118163834	797	797	797	797	0
188	20240119	173800	118163834	797	797	797	797	0
189	20240119	173700	118163834	797	797	797	797	0
190	20240119	173600	118163834	797	797	797	797	0
191	20240119	173500	118163834	797	797	797	797	0
192	20240119	173400	118163834	797	797	797	797	0
193	20240119	173300	118163834	797	797	797	797	0
194	20240119	173200	118163834	797	797	797	797	0
195	20240119	173100	118163834	797	797	797	797	0
196	20240119	173000	118163834	797	797	797	797	0
197	20240119	172900	118163834	797	797	797	797	0
198	20240119	172800	118163834	797	797	797	797	0
199	20240119	172700	118163834	797	797	797	797	0
200	20240119	172600	118163834	797	797	797	797	0
201	20240119	172500	118163834	797	797	797	797	0
202	20240119	172400	118163834	797	797	797	797	0
203	20240119	172300	118163834	797	797	797	797	0
204	20240119	172200	118163834	797	797	797	797	0
205	20240119	172100	118163834	797	797	797	797	0
206	20240119	172000	118163834	797	797	797	797	0
207	20240119	171900	118163834	797	797	797	797	0
208	20240119	171800	118163834	797	797	797	797	0
209	20240119	171700	118163834	797	797	797	797	0
210	20240119	171600	118163834	797	797	797	797	0
211	20240119	171500	118163834	797	797	797	797	0
212	20240119	171400	118163834	797	797	797	797	196
213	20240119	171300	118163834	797	797	797	797	0
214	20240119	171200	118163834	797	797	797	797	0
215	20240119	171100	118163834	797	797	797	797	0
216	20240119	171000	118163834	797	797	797	797	0
217	20240119	170900	118163834	797	797	797	797	0
218	20240119	170800	118163834	797	797	797	797	0
219	20240119	170700	118163834	797	797	797	797	0
220	20240119	170600	118163834	797	797	797	797	0
221	20240119	170500	118163834	797	797	797	797	0
222	20240119	170400	118163834	797	797	797	797	0
223	20240119	170300	118163834	797	797	797	797	0
224	20240119	170200	118163834	797	797	797	797	0
225	20240119	170100	118163834	797	797	797	797	0
226	20240119	170000	118163834	797	797	797	797	0
227	20240119	165900	118163834	797	797	797	797	0
228	20240119	165800	118163834	797	797	797	797	0
229	20240119	165700	118163834	797	797	797	797	0
230	20240119	165600	118163834	797	797	797	797	0
231	20240119	165500	118163834	797	797	797	797	0
232	20240119	165400	118163834	797	797	797	797	0
233	20240119	165300	118163834	797	797	797	797	0
234	20240119	165200	118163834	797	797	797	797	0
235	20240119	165100	118163834	797	797	797	797	0
236	20240119	165000	118163834	797	797	797	797	0
237	20240119	164900	118163834	797	797	797	797	0
238	20240119	164800	118163834	797	797	797	797	0
239	20240119	164700	118163834	797	797	797	797	0
240	20240119	164600	118163834	797	797	797	797	0
241	20240119	164500	118163834	797	797	797	797	0
242	20240119	164400	118163834	797	797	797	797	196
243	20240119	164300	118163834	797	797	797	797	0
244	20240119	164200	118163834	797	797	797	797	0
245	20240119	164100	118163834	797	797	797	797	0
246	20240119	164000	118163834	797	797	797	797	0
247	20240119	163900	118163834	797	797	797	797	0
248	20240119	163800	118163834	797	797	797	797	0
249	20240119	163700	118163834	797	797	797	797	0
250	20240119	163600	118163834	797	797	797	797	0
251	20240119	163500	118163834	797	797	797	797	0
252	20240119	163400	118163834	797	797	797	797	0
253	20240119	163300	118163834	797	797	797	797	0
254	20240119	163200	118163834	797	797	797	797	0
255	20240119	163100	118163834	797	797	797	797	0
256	20240119	163000	118163834	797	797	797	797	0
257	20240119	162900	118163834	797	797	797	797	0
258	20240119	162800	118163834	797	797	797	797	0
259	20240119	162700	118163834	797	797	797	797	0
260	20240119	162600	118163834	797	797	797	797	0
261	20240119	162500	118163834	797	797	797	797	0
262	20240119	162400	118163834	797	797	797	797	0
263	20240119	162300	118163834	797	797	797	797	0
264	20240119	162200	118163834	797	797	797	797	0
265	20240119	162100	118163834	797	797	797	797	0
266	20240119	162000	118163834	797	797	797	797	0
267	20240119	161900	118163834	797	797	797	797	0
268	20240119	161800	118163834	797	797	797	797	0
269	20240119	161700	118163834	797	797	797	797	0
270	20240119	161600	118163834	797	797	797	797	0
271	20240119	161500	118163834	797	797	797	797	0
272	20240119	161400	118163834	797	797	797	797	196
273	20240119	161300	118163834	797	797	797	797	0
274	20240119	161200	118163834	797	797	797	797	0
275	20240119	161100	118163834	797	797	797	797	0
276	20240119	161000	118163834	797	797	797	797	0
277	20240119	160900	118163834	797	797	797	797	0
278	20240119	160800	118163834	797	797	797	797	0
279	20240119	160700	118163834	797	797	797	797	0
280	20240119	160600	118163834	797	797	797	797	0
281	20240119	160500	118163834	797	797	797	797	0
282	20240119	160400	118163834	797	797	797	797	0
283	20240119	160300	118163834	797	797	797	797	0
284	20240119	160200	118163834	797	797	797	797	0
285	20240119	160100	118163834	797	797	797	797	0
286	20240119	160000	118163834	797	797	797	797	0
287	20240119	155900	118163834	797	797	797	797	0
288	20240119	155800	118163834	797	797	797	797	0
289	20240119	155700	118163834	797	797	797	797	0
290	20240119	155600	118163834	797	797	797	797	0
291	20240119	155500	118163834	797	797	797	797	0
292	20240119	155400	118163834	797	797	797	797	0
293	20240119	155300	118163834	797	797	797	797	0
294	20240119	155200	118163834	797	797	797	797	0
295	20240119	155100	118163834	797	797	797	797	0
296	20240119	155000	118163834	797	797	797	797	0
297	20240119	154900	118163834	797	797	797	797	0
298	20240119	154800	118163834	797	797	797	797	0
299	20240119	154700	118163834	797	797	797	797	0
300	20240119	154600	118163834	797	797	797	797	0
301	20240119	154500	118163834	797	797	797	797	0
302	20240119	154400	118163834	797	797	797	797	196
303	20240119	154300	118163834	797	797	797	797	0
304	20240119	154200	118163834	797	797	797	797	0
305	20240119	154100	118163834	797	797	797	797	0
306	20240119	154000	118163834	797	797	797	797	0
307	20240119	153900	118163834	797	797	797	797	0
308	20240119	153800	118163834	797	797	797	797	0
309	20240119	153700	118163834	797	797	797	797	0
310	20240119	153600	118163834	797	797	797	797	0
311	20240119	153500	118163834	797	797	797	797	0
312	20240119	153400	118163834	797	797	797	797	0
313	20240119	153300	118163834	797	797	797	797	0
314	20240119	153200	118163834	797	797	797	797	0
315	20240119	153100	118163834	797	797	797	797	0
316	20240119	153000	118163834	797	797	797	797	196
317	20240119	152900	118007622	793	793	793	793	0
318	20240119	152800	118007622	793	793	793	793	0
319	20240119	152700	118007622	793	793	793	793	0
320	20240119	152600	118007622	793	793	793	793	0
321	20240119	152500	118007622	793	793	793	793	0
322	20240119	152400	118007622	793	793	793	793	0
323	20240119	152300	118007622	793	793	793	793	0
324	20240119	152200	118007622	793	793	793	793	0
325	20240119	152100	118007622	793	793	793	793	0
326	20240119	152000	118007622	793	793	793	793	0
327	20240119	151900	118007622	793	793	793	793	0
328	20240119	151800	118007622	793	793	793	793	0
329	20240119	151700	118007622	793	793	793	793	0
330	20240119	151600	118007622	793	793	793	793	0
331	20240119	151500	118007622	793	792	793	792	195
332	20240119	151400	117853167	791	791	791	791	0
333	20240119	151300	117853167	791	791	791	791	0
334	20240119	151200	117853167	791	791	791	791	0
335	20240119	151100	117853167	791	792	792	791	31
336	20240119	151000	117828645	791	791	791	791	0
337	20240119	150900	117828645	791	792	792	791	400
338	20240119	150800	117511945	792	792	793	792	4395
339	20240119	150700	114031102	792	792	792	792	0
340	20240119	150600	114031102	792	792	792	792	0
341	20240119	150500	114031102	792	792	792	792	0
342	20240119	150400	114031102	792	793	793	792	1003
343	20240119	150300	113236723	792	793	793	792	421
344	20240119	150200	112903184	794	794	794	794	69
345	20240119	150100	112848398	795	794	795	794	811
346	20240119	150000	112203836	795	794	795	794	48
347	20240119	145900	112165714	795	795	795	795	0
348	20240119	145800	112165714	795	795	795	795	0
349	20240119	145700	112165714	795	795	795	795	0
350	20240119	145600	112165714	795	795	795	795	0
351	20240119	145500	112165714	795	795	795	795	251
352	20240119	145400	111966169	796	796	796	796	0
353	20240119	145300	111966169	796	796	796	796	0
354	20240119	145200	111966169	796	796	796	796	0
355	20240119	145100	111966169	796	796	796	796	0
356	20240119	145000	111966169	796	796	796	796	3
357	20240119	144900	111963781	796	796	796	796	280
358	20240119	144800	111740901	796	796	796	796	0
359	20240119	144700	111740901	796	796	796	796	5
360	20240119	144600	111736921	796	796	796	796	0
361	20240119	144500	111736921	796	796	796	796	0
362	20240119	144400	111736921	796	796	796	796	0
363	20240119	144300	111736921	796	796	796	796	0
364	20240119	144200	111736921	796	796	796	796	0
365	20240119	144100	111736921	796	796	796	796	0
366	20240119	144000	111736921	796	796	796	796	0
367	20240119	143900	111736921	796	796	796	796	0
368	20240119	143800	111736921	796	796	796	796	0
369	20240119	143700	111736921	796	796	796	796	0
370	20240119	143600	111736921	796	796	796	796	0
371	20240119	143500	111736921	796	796	796	796	0
372	20240119	143400	111736921	796	796	796	796	0
373	20240119	143300	111736921	796	796	796	796	9
374	20240119	143200	111729757	795	795	795	795	1
375	20240119	143100	111728962	792	792	792	792	7
376	20240119	143000	111723418	793	793	793	793	0
377	20240119	142900	111723418	793	793	793	793	0
378	20240119	142800	111723418	793	793	793	793	5
379	20240119	142700	111719453	792	792	792	792	0
380	20240119	142600	111719453	792	792	792	792	0
381	20240119	142500	111719453	792	792	792	792	0
382	20240119	142400	111719453	792	792	792	792	500
383	20240119	142300	111323453	793	793	793	793	0
384	20240119	142200	111323453	793	793	793	793	0
385	20240119	142100	111323453	793	793	793	793	1
386	20240119	142000	111322660	793	793	793	793	500
387	20240119	141900	110926160	793	793	793	793	0
388	20240119	141800	110926160	793	793	793	793	398
389	20240119	141700	110610546	793	793	793	793	0
390	20240119	141600	110610546	793	793	793	793	0
391	20240119	141500	110610546	793	793	793	793	1
392	20240119	141400	110609753	793	793	793	793	800
393	20240119	141300	109975353	793	794	794	793	614
394	20240119	141200	109488450	793	793	793	793	0
395	20240119	141100	109488450	793	793	793	793	0
396	20240119	141000	109488450	793	793	793	793	0
397	20240119	140900	109488450	793	793	793	793	0
398	20240119	140800	109488450	793	793	793	793	100
399	20240119	140700	109409150	793	793	793	793	0
400	20240119	140600	109409150	793	793	793	793	0
401	20240119	140500	109409150	793	793	793	793	1425
402	20240119	140400	108279125	795	795	795	795	20
403	20240119	140300	108263225	793	793	793	793	0
404	20240119	140200	108263225	793	793	793	793	0
405	20240119	140100	108263225	793	793	793	793	0
406	20240119	140000	108263225	793	793	793	793	779
407	20240119	135900	107645478	793	793	793	793	0
408	20240119	135800	107645478	793	793	793	793	0
409	20240119	135700	107645478	793	793	793	793	0
410	20240119	135600	107645478	793	793	793	793	89
411	20240119	135500	107574901	793	793	793	793	0
412	20240119	135400	107574901	793	793	793	793	311
413	20240119	135300	107328278	794	794	794	794	617
414	20240119	135200	106838380	794	794	794	794	0
415	20240119	135100	106838380	794	794	794	794	28
416	20240119	135000	106816148	795	795	795	795	0
417	20240119	134900	106816148	795	795	795	795	29
418	20240119	134800	106793093	795	795	795	795	0
419	20240119	134700	106793093	795	795	795	795	0
420	20240119	134600	106793093	795	795	795	795	0
421	20240119	134500	106793093	795	795	795	795	0
422	20240119	134400	106793093	795	795	795	795	700
423	20240119	134300	106236593	795	795	795	795	0
424	20240119	134200	106236593	795	795	795	795	0
425	20240119	134100	106236593	795	795	795	795	0
426	20240119	134000	106236593	795	795	795	795	0
427	20240119	133900	106236593	795	795	795	795	0
428	20240119	133800	106236593	795	795	795	795	0
429	20240119	133700	106236593	795	795	795	795	0
430	20240119	133600	106236593	795	795	795	795	0
431	20240119	133500	106236593	795	795	795	795	0
432	20240119	133400	106236593	795	795	795	795	100
433	20240119	133300	106157093	795	796	796	795	2500
434	20240119	133200	104168803	796	796	796	796	0
435	20240119	133100	104168803	796	797	797	796	5233
436	20240119	133000	100000283	798	798	798	798	0
437	20240119	132900	100000283	798	798	798	798	0
438	20240119	132800	100000283	798	798	798	798	5
439	20240119	132700	99996293	798	798	798	798	0
440	20240119	132600	99996293	798	798	798	798	0
441	20240119	132500	99996293	798	798	798	798	200
442	20240119	132400	99836693	798	798	798	798	408
443	20240119	132300	99511109	798	798	798	798	0
444	20240119	132200	99511109	798	798	798	798	0
445	20240119	132100	99511109	798	798	798	798	0
446	20240119	132000	99511109	798	798	798	798	0
447	20240119	131900	99511109	798	798	798	798	105
448	20240119	131800	99427319	798	798	798	798	0
449	20240119	131700	99427319	798	798	798	798	1045
450	20240119	131600	98593409	798	799	799	798	1650
451	20240119	131500	97276659	799	799	799	799	0
452	20240119	131400	97276659	799	799	799	799	2124
453	20240119	131300	95579583	799	799	799	799	0
454	20240119	131200	95579583	799	799	799	799	10
455	20240119	131100	95571593	799	799	799	799	0
456	20240119	131000	95571593	799	799	799	799	0
457	20240119	130900	95571593	799	799	799	799	0
458	20240119	130800	95571593	799	799	799	799	0
459	20240119	130700	95571593	799	799	799	799	0
460	20240119	130600	95571593	799	799	799	799	0
461	20240119	130500	95571593	799	799	799	799	0
462	20240119	130400	95571593	799	799	799	799	0
463	20240119	130300	95571593	799	799	799	799	0
464	20240119	130200	95571593	799	799	799	799	0
465	20240119	130100	95571593	799	799	799	799	0
466	20240119	130000	95571593	799	799	799	799	1000
467	20240119	125900	94772593	799	799	799	799	0
468	20240119	125800	94772593	799	799	799	799	0
469	20240119	125700	94772593	799	799	799	799	0
470	20240119	125600	94772593	799	799	799	799	323
471	20240119	125500	94514516	802	802	802	802	0
472	20240119	125400	94514516	802	801	802	801	538
473	20240119	125300	94083224	800	800	800	800	0
474	20240119	125200	94083224	800	800	800	800	0
475	20240119	125100	94083224	800	800	800	800	0
476	20240119	125000	94083224	800	800	800	800	0
477	20240119	124900	94083224	800	800	800	800	0
478	20240119	124800	94083224	800	800	800	800	0
479	20240119	124700	94083224	800	800	800	800	0
480	20240119	124600	94083224	800	800	800	800	0
481	20240119	124500	94083224	800	800	800	800	0
482	20240119	124400	94083224	800	800	800	800	857
483	20240119	124300	93397624	800	800	800	800	0
484	20240119	124200	93397624	800	800	800	800	0
485	20240119	124100	93397624	800	800	800	800	0
486	20240119	124000	93397624	800	800	800	800	0
487	20240119	123900	93397624	800	800	800	800	10
488	20240119	123800	93389624	800	800	800	800	0
489	20240119	123700	93389624	800	800	800	800	0
490	20240119	123600	93389624	800	800	800	800	0
491	20240119	123500	93389624	800	800	800	800	0
492	20240119	123400	93389624	800	800	800	800	0
493	20240119	123300	93389624	800	800	800	800	1000
494	20240119	123200	92589624	798	798	798	798	0
495	20240119	123100	92589624	798	798	798	798	0
496	20240119	123000	92589624	798	798	798	798	0
497	20240119	122900	92589624	798	798	798	798	1000
498	20240119	122800	91791624	798	798	798	798	0
499	20240119	122700	91791624	798	798	798	798	1000
500	20240119	122600	90993624	797	797	797	797	0
501	20240119	122500	90993624	797	797	797	797	0
502	20240119	122400	90993624	797	797	797	797	0
503	20240119	122300	90993624	797	797	797	797	0
504	20240119	122200	90993624	797	798	798	797	1000
505	20240119	122100	90196311	798	798	798	798	0
506	20240119	122000	90196311	798	798	798	798	0
507	20240119	121900	90196311	798	798	798	798	0
508	20240119	121800	90196311	798	798	798	798	11
509	20240119	121700	90187533	798	798	798	798	90
510	20240119	121600	90115713	800	800	800	800	0
511	20240119	121500	90115713	800	800	800	800	0
512	20240119	121400	90115713	800	800	800	800	100
513	20240119	121300	90035713	798	798	798	798	0
514	20240119	121200	90035713	798	798	798	798	0
515	20240119	121100	90035713	798	798	798	798	0
516	20240119	121000	90035713	798	798	798	798	0
517	20240119	120900	90035713	798	798	798	798	800
518	20240119	120800	89397313	798	798	798	798	2000
519	20240119	120700	87801313	799	799	799	799	0
520	20240119	120600	87801313	799	799	799	799	1151
521	20240119	120500	86881664	799	799	799	799	100
522	20240119	120400	86801764	799	799	799	799	0
523	20240119	120300	86801764	799	799	799	799	0
524	20240119	120200	86801764	799	799	799	799	0
525	20240119	120100	86801764	799	799	799	799	585
526	20240119	120000	86334349	799	799	799	799	0
527	20240119	115900	86334349	799	799	799	799	0
528	20240119	115800	86334349	799	799	799	799	0
529	20240119	115700	86334349	799	799	799	799	140
530	20240119	115600	86222489	799	799	799	799	0
531	20240119	115500	86222489	799	799	799	799	0
532	20240119	115400	86222489	799	799	799	799	0
533	20240119	115300	86222489	799	799	799	799	0
534	20240119	115200	86222489	799	799	799	799	123
535	20240119	115100	86124212	800	800	800	800	14
536	20240119	115000	86113012	800	800	800	800	200
537	20240119	114900	85953012	800	800	800	800	10
538	20240119	114800	85945012	800	800	800	800	0
539	20240119	114700	85945012	800	800	800	800	0
540	20240119	114600	85945012	800	800	800	800	1
541	20240119	114500	85944212	800	800	800	800	0
542	20240119	114400	85944212	800	800	800	800	2
543	20240119	114300	85942612	800	800	800	800	0
544	20240119	114200	85942612	800	800	800	800	375
545	20240119	114100	85642612	800	799	800	799	31
546	20240119	114000	85617839	797	797	797	797	0
547	20240119	113900	85617839	797	797	797	797	10
548	20240119	113800	85609869	796	796	796	796	0
549	20240119	113700	85609869	796	796	796	796	0
550	20240119	113600	85609869	796	796	796	796	0
551	20240119	113500	85609869	796	796	796	796	0
552	20240119	113400	85609869	796	796	796	796	0
553	20240119	113300	85609869	796	796	796	796	0
554	20240119	113200	85609869	796	796	796	796	0
555	20240119	113100	85609869	796	796	796	796	0
556	20240119	113000	85609869	796	796	796	796	0
557	20240119	112900	85609869	796	796	796	796	0
558	20240119	112800	85609869	796	796	796	796	0
559	20240119	112700	85609869	796	796	796	796	0
560	20240119	112600	85609869	796	796	796	796	0
561	20240119	112500	85609869	796	796	796	796	0
562	20240119	112400	85609869	796	796	796	796	0
563	20240119	112300	85609869	796	796	796	796	0
564	20240119	112200	85609869	796	796	796	796	0
565	20240119	112100	85609869	796	796	796	796	0
566	20240119	112000	85609869	796	796	796	796	955
567	20240119	111900	84849689	799	799	799	798	1763
568	20240119	111800	83442741	799	799	799	799	20
569	20240119	111700	83426761	799	799	799	799	0
570	20240119	111600	83426761	799	799	799	799	0
571	20240119	111500	83426761	799	799	799	799	1
572	20240119	111400	83425962	796	796	796	796	1
573	20240119	111300	83425166	800	800	800	800	0
574	20240119	111200	83425166	800	800	800	800	3
575	20240119	111100	83422766	795	795	795	795	0
576	20240119	111000	83422766	795	795	795	795	0
577	20240119	110900	83422766	795	795	795	795	0
578	20240119	110800	83422766	795	795	795	795	0
579	20240119	110700	83422766	795	795	795	795	79
580	20240119	110600	83359961	796	799	799	796	1550
581	20240119	110500	82123767	799	799	799	799	0
582	20240119	110400	82123767	799	799	799	799	2
583	20240119	110300	82122169	802	802	802	802	0
584	20240119	110200	82122169	802	802	802	802	0
585	20240119	110100	82122169	802	802	802	802	0
586	20240119	110000	82122169	802	802	802	802	0
587	20240119	105900	82122169	802	802	802	802	0
588	20240119	105800	82122169	802	802	802	802	0
589	20240119	105700	82122169	802	802	802	802	389
590	20240119	105600	81810191	802	802	802	802	3
591	20240119	105500	81807785	790	790	790	790	0
592	20240119	105400	81807785	790	800	800	790	20000
593	20240119	105300	65957953	800	800	800	800	0
594	20240119	105200	65957953	800	800	800	800	0
595	20240119	105100	65957953	800	800	800	800	1144
596	20240119	105000	65042753	801	801	801	801	0
597	20240119	104900	65042753	801	801	801	801	7261
598	20240119	104800	59226692	801	801	801	801	6203
599	20240119	104700	54258089	803	803	803	803	0
600	20240119	104600	54258089	803	803	803	803	0
601	20240119	104500	54258089	803	803	803	803	0
602	20240119	104400	54258089	803	803	803	803	0
603	20240119	104300	54258089	803	803	803	803	72
604	20240119	104200	54200273	803	802	803	802	931
605	20240119	104100	53452879	802	802	802	802	1
606	20240119	104000	53452077	803	803	803	803	5
607	20240119	103900	53448062	801	801	801	801	0
608	20240119	103800	53448062	801	801	801	801	0
609	20240119	103700	53448062	801	801	801	801	9
610	20240119	103600	53440853	802	802	802	802	0
611	20240119	103500	53440853	802	802	802	802	1
612	20240119	103400	53440051	801	801	801	801	0
613	20240119	103300	53440051	801	801	801	801	0
614	20240119	103200	53440051	801	801	801	801	0
615	20240119	103100	53440051	801	801	801	801	105
616	20240119	103000	53355946	801	802	802	801	689
617	20240119	102900	52803657	801	801	801	801	0
618	20240119	102800	52803657	801	801	801	801	0
619	20240119	102700	52803657	801	801	801	801	0
620	20240119	102600	52803657	801	801	801	801	0
621	20240119	102500	52803657	801	802	802	801	40
622	20240119	102400	52771590	801	801	801	801	0
623	20240119	102300	52771590	801	801	801	801	0
624	20240119	102200	52771590	801	801	801	801	0
625	20240119	102100	52771590	801	801	801	801	119
626	20240119	102000	52676271	802	802	802	802	50
627	20240119	101900	52636171	803	803	803	803	500
628	20240119	101800	52234671	803	803	803	803	400
629	20240119	101700	51913471	803	803	803	803	251
630	20240119	101600	51711918	804	804	804	804	75
631	20240119	101500	51651618	804	804	804	804	25
632	20240119	101400	51631518	804	804	804	804	0
633	20240119	101300	51631518	804	804	804	804	0
634	20240119	101200	51631518	804	804	804	804	90
635	20240119	101100	51559158	805	805	805	805	798
636	20240119	101000	50916768	809	809	809	809	0
637	20240119	100900	50916768	809	809	809	809	0
638	20240119	100800	50916768	809	809	809	809	0
639	20240119	100700	50916768	809	809	809	809	0
640	20240119	100600	50916768	809	809	809	809	0
641	20240119	100500	50916768	809	809	809	809	0
642	20240119	100400	50916768	809	809	809	809	0
643	20240119	100300	50916768	809	809	809	809	10
644	20240119	100200	50908678	809	809	809	809	20
645	20240119	100100	50892498	801	801	801	801	0
646	20240119	100000	50892498	801	801	801	801	0
647	20240119	095900	50892498	801	801	801	801	0
648	20240119	095800	50892498	801	806	806	800	6596
649	20240119	095700	45591880	806	806	806	806	51
650	20240119	095600	45550774	806	806	806	806	1044
651	20240119	095500	44709310	808	808	808	808	0
652	20240119	095400	44709310	808	808	808	808	0
653	20240119	095300	44709310	808	808	808	808	0
654	20240119	095200	44709310	808	809	809	808	1088
655	20240119	095100	43830201	810	810	810	810	0
656	20240119	095000	43830201	810	810	810	810	300
657	20240119	094900	43587201	811	811	811	811	0
658	20240119	094800	43587201	811	811	811	811	0
659	20240119	094700	43587201	811	811	811	811	3
660	20240119	094600	43584768	812	811	812	811	852
661	20240119	094500	42893793	812	812	812	812	0
662	20240119	094400	42893793	812	812	812	812	1000
663	20240119	094300	42081793	812	812	812	812	200
664	20240119	094200	41919393	814	814	814	814	0
665	20240119	094100	41919393	814	814	814	814	0
666	20240119	094000	41919393	814	812	814	812	3896
667	20240119	093900	38753030	812	812	812	812	5
668	20240119	093800	38748970	813	813	813	813	11
669	20240119	093700	38740027	813	813	813	813	0
670	20240119	093600	38740027	813	812	813	812	6000
671	20240119	093500	33863093	812	812	812	812	0
672	20240119	093400	33863093	812	812	812	812	4434
673	20240119	093300	30262685	812	812	812	812	0
674	20240119	093200	30262685	812	812	812	812	300
675	20240119	093100	30019085	812	812	812	812	515
676	20240119	093000	29600905	813	812	813	812	59
677	20240119	092900	29552996	812	813	813	812	3504
678	20240119	092800	26704248	812	812	812	811	2547
679	20240119	092700	24638084	811	805	811	805	347
680	20240119	092600	24357303	805	808	808	805	300
681	20240119	092500	24115420	812	812	812	812	30
682	20240119	092400	24091060	812	812	812	812	790
683	20240119	092300	23449580	812	812	812	812	0
684	20240119	092200	23449580	812	808	812	807	201
685	20240119	092100	23287366	813	813	813	813	0
686	20240119	092000	23287366	813	813	813	813	0
687	20240119	091900	23287366	813	808	813	808	1001
688	20240119	091800	22478553	814	814	814	814	0
689	20240119	091700	22478553	814	814	814	814	1
690	20240119	091600	22477739	814	810	814	810	21
691	20240119	091500	22460725	810	810	810	810	0
692	20240119	091400	22460725	810	810	810	810	966
693	20240119	091300	21678265	816	811	816	811	847
694	20240119	091200	20990438	817	817	817	817	101
695	20240119	091100	20907921	810	812	819	810	1881
696	20240119	091000	19378742	819	819	819	819	495
697	20240119	090900	18973337	819	814	819	814	822
698	20240119	090800	18303530	814	812	814	812	1001
699	20240119	090700	17488718	814	814	814	814	398
700	20240119	090600	17164746	814	812	814	812	111
701	20240119	090500	17074612	808	804	810	804	6524
702	20240119	090400	11817853	803	801	803	800	11316
703	20240119	090300	2754035	801	801	801	801	0
704	20240119	090200	2754035	801	801	801	801	300
705	20240119	090100	2513735	801	801	801	801	1000
706	20240119	090000	1712735	801	794	801	794	2146