KissMeData/057540/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	193900	134001200	915	915	915	915	1547
3	20240103	193800	134001200	915	915	915	915	0
4	20240103	193700	134001200	915	915	915	915	0
5	20240103	193600	134001200	915	915	915	915	0
6	20240103	193500	134001200	915	915	915	915	0
7	20240103	193400	134001200	915	915	915	915	0
8	20240103	193300	134001200	915	915	915	915	0
9	20240103	193200	134001200	915	915	915	915	0
10	20240103	193100	134001200	915	915	915	915	0
11	20240103	193000	134001200	915	915	915	915	0
12	20240103	192900	134001200	915	915	915	915	0
13	20240103	192800	134001200	915	915	915	915	0
14	20240103	192700	134001200	915	915	915	915	0
15	20240103	192600	134001200	915	915	915	915	0
16	20240103	192500	134001200	915	915	915	915	0
17	20240103	192400	134001200	915	915	915	915	0
18	20240103	192300	134001200	915	915	915	915	0
19	20240103	192200	134001200	915	915	915	915	0
20	20240103	192100	134001200	915	915	915	915	0
21	20240103	192000	134001200	915	915	915	915	0
22	20240103	191900	134001200	915	915	915	915	0
23	20240103	191800	134001200	915	915	915	915	0
24	20240103	191700	134001200	915	915	915	915	0
25	20240103	191600	134001200	915	915	915	915	0
26	20240103	191500	134001200	915	915	915	915	0
27	20240103	191400	134001200	915	915	915	915	0
28	20240103	191300	134001200	915	915	915	915	0
29	20240103	191200	134001200	915	915	915	915	0
30	20240103	191100	134001200	915	915	915	915	0
31	20240103	191000	134001200	915	915	915	915	0
32	20240103	190900	134001200	915	915	915	915	1547
33	20240103	190800	134001200	915	915	915	915	0
34	20240103	190700	134001200	915	915	915	915	0
35	20240103	190600	134001200	915	915	915	915	0
36	20240103	190500	134001200	915	915	915	915	0
37	20240103	190400	134001200	915	915	915	915	0
38	20240103	190300	134001200	915	915	915	915	0
39	20240103	190200	134001200	915	915	915	915	0
40	20240103	190100	134001200	915	915	915	915	0
41	20240103	190000	134001200	915	915	915	915	0
42	20240103	185900	134001200	915	915	915	915	0
43	20240103	185800	134001200	915	915	915	915	0
44	20240103	185700	134001200	915	915	915	915	0
45	20240103	185600	134001200	915	915	915	915	0
46	20240103	185500	134001200	915	915	915	915	0
47	20240103	185400	134001200	915	915	915	915	0
48	20240103	185300	134001200	915	915	915	915	0
49	20240103	185200	134001200	915	915	915	915	0
50	20240103	185100	134001200	915	915	915	915	0
51	20240103	185000	134001200	915	915	915	915	0
52	20240103	184900	134001200	915	915	915	915	0
53	20240103	184800	134001200	915	915	915	915	0
54	20240103	184700	134001200	915	915	915	915	0
55	20240103	184600	134001200	915	915	915	915	0
56	20240103	184500	134001200	915	915	915	915	0
57	20240103	184400	134001200	915	915	915	915	0
58	20240103	184300	134001200	915	915	915	915	0
59	20240103	184200	134001200	915	915	915	915	0
60	20240103	184100	134001200	915	915	915	915	0
61	20240103	184000	134001200	915	915	915	915	0
62	20240103	183900	134001200	915	915	915	915	1547
63	20240103	183800	134001200	915	915	915	915	0
64	20240103	183700	134001200	915	915	915	915	0
65	20240103	183600	134001200	915	915	915	915	0
66	20240103	183500	134001200	915	915	915	915	0
67	20240103	183400	134001200	915	915	915	915	0
68	20240103	183300	134001200	915	915	915	915	0
69	20240103	183200	134001200	915	915	915	915	0
70	20240103	183100	134001200	915	915	915	915	0
71	20240103	183000	134001200	915	915	915	915	0
72	20240103	182900	134001200	915	915	915	915	0
73	20240103	182800	134001200	915	915	915	915	0
74	20240103	182700	134001200	915	915	915	915	0
75	20240103	182600	134001200	915	915	915	915	0
76	20240103	182500	134001200	915	915	915	915	0
77	20240103	182400	134001200	915	915	915	915	0
78	20240103	182300	134001200	915	915	915	915	0
79	20240103	182200	134001200	915	915	915	915	0
80	20240103	182100	134001200	915	915	915	915	0
81	20240103	182000	134001200	915	915	915	915	0
82	20240103	181900	134001200	915	915	915	915	0
83	20240103	181800	134001200	915	915	915	915	0
84	20240103	181700	134001200	915	915	915	915	0
85	20240103	181600	134001200	915	915	915	915	0
86	20240103	181500	134001200	915	915	915	915	0
87	20240103	181400	134001200	915	915	915	915	0
88	20240103	181300	134001200	915	915	915	915	0
89	20240103	181200	134001200	915	915	915	915	0
90	20240103	181100	134001200	915	915	915	915	0
91	20240103	181000	134001200	915	915	915	915	0
92	20240103	180900	134001200	915	915	915	915	1547
93	20240103	180800	134001200	915	915	915	915	0
94	20240103	180700	134001200	915	915	915	915	0
95	20240103	180600	134001200	915	915	915	915	0
96	20240103	180500	134001200	915	915	915	915	0
97	20240103	180400	134001200	915	915	915	915	0
98	20240103	180300	134001200	915	915	915	915	0
99	20240103	180200	134001200	915	915	915	915	0
100	20240103	180100	134001200	915	915	915	915	0
101	20240103	180000	134001200	915	915	915	915	0
102	20240103	175900	134001200	915	915	915	915	0
103	20240103	175800	134001200	915	915	915	915	0
104	20240103	175700	134001200	915	915	915	915	0
105	20240103	175600	134001200	915	915	915	915	0
106	20240103	175500	134001200	915	915	915	915	0
107	20240103	175400	134001200	915	915	915	915	0
108	20240103	175300	134001200	915	915	915	915	0
109	20240103	175200	134001200	915	915	915	915	0
110	20240103	175100	134001200	915	915	915	915	0
111	20240103	175000	134001200	915	915	915	915	0
112	20240103	174900	134001200	915	915	915	915	0
113	20240103	174800	134001200	915	915	915	915	0
114	20240103	174700	134001200	915	915	915	915	0
115	20240103	174600	134001200	915	915	915	915	0
116	20240103	174500	134001200	915	915	915	915	0
117	20240103	174400	134001200	915	915	915	915	0
118	20240103	174300	134001200	915	915	915	915	0
119	20240103	174200	134001200	915	915	915	915	0
120	20240103	174100	134001200	915	915	915	915	0
121	20240103	174000	134001200	915	915	915	915	0
122	20240103	173900	134001200	915	915	915	915	1547
123	20240103	173800	134001200	915	915	915	915	0
124	20240103	173700	134001200	915	915	915	915	0
125	20240103	173600	134001200	915	915	915	915	0
126	20240103	173500	134001200	915	915	915	915	0
127	20240103	173400	134001200	915	915	915	915	0
128	20240103	173300	134001200	915	915	915	915	0
129	20240103	173200	134001200	915	915	915	915	0
130	20240103	173100	134001200	915	915	915	915	0
131	20240103	173000	134001200	915	915	915	915	0
132	20240103	172900	134001200	915	915	915	915	0
133	20240103	172800	134001200	915	915	915	915	0
134	20240103	172700	134001200	915	915	915	915	0
135	20240103	172600	134001200	915	915	915	915	0
136	20240103	172500	134001200	915	915	915	915	0
137	20240103	172400	134001200	915	915	915	915	0
138	20240103	172300	134001200	915	915	915	915	0
139	20240103	172200	134001200	915	915	915	915	0
140	20240103	172100	134001200	915	915	915	915	0
141	20240103	172000	134001200	915	915	915	915	0
142	20240103	171900	134001200	915	915	915	915	0
143	20240103	171800	134001200	915	915	915	915	0
144	20240103	171700	134001200	915	915	915	915	0
145	20240103	171600	134001200	915	915	915	915	0
146	20240103	171500	134001200	915	915	915	915	0
147	20240103	171400	134001200	915	915	915	915	0
148	20240103	171300	134001200	915	915	915	915	0
149	20240103	171200	134001200	915	915	915	915	0
150	20240103	171100	134001200	915	915	915	915	0
151	20240103	171000	134001200	915	915	915	915	0
152	20240103	170900	134001200	915	915	915	915	1547
153	20240103	170800	134001200	915	915	915	915	0
154	20240103	170700	134001200	915	915	915	915	0
155	20240103	170600	134001200	915	915	915	915	0
156	20240103	170500	134001200	915	915	915	915	0
157	20240103	170400	134001200	915	915	915	915	0
158	20240103	170300	134001200	915	915	915	915	0
159	20240103	170200	134001200	915	915	915	915	0
160	20240103	170100	134001200	915	915	915	915	0
161	20240103	170000	134001200	915	915	915	915	0
162	20240103	165900	134001200	915	915	915	915	0
163	20240103	165800	134001200	915	915	915	915	0
164	20240103	165700	134001200	915	915	915	915	0
165	20240103	165600	134001200	915	915	915	915	0
166	20240103	165500	134001200	915	915	915	915	0
167	20240103	165400	134001200	915	915	915	915	0
168	20240103	165300	134001200	915	915	915	915	0
169	20240103	165200	134001200	915	915	915	915	0
170	20240103	165100	134001200	915	915	915	915	0
171	20240103	165000	134001200	915	915	915	915	0
172	20240103	164900	134001200	915	915	915	915	0
173	20240103	164800	134001200	915	915	915	915	0
174	20240103	164700	134001200	915	915	915	915	0
175	20240103	164600	134001200	915	915	915	915	0
176	20240103	164500	134001200	915	915	915	915	0
177	20240103	164400	134001200	915	915	915	915	0
178	20240103	164300	134001200	915	915	915	915	0
179	20240103	164200	134001200	915	915	915	915	0
180	20240103	164100	134001200	915	915	915	915	0
181	20240103	164000	134001200	915	915	915	915	0
182	20240103	163900	134001200	915	915	915	915	1547
183	20240103	163800	134001200	915	915	915	915	0
184	20240103	163700	134001200	915	915	915	915	0
185	20240103	163600	134001200	915	915	915	915	0
186	20240103	163500	134001200	915	915	915	915	0
187	20240103	163400	134001200	915	915	915	915	0
188	20240103	163300	134001200	915	915	915	915	0
189	20240103	163200	134001200	915	915	915	915	0
190	20240103	163100	134001200	915	915	915	915	0
191	20240103	163000	134001200	915	915	915	915	0
192	20240103	162900	134001200	915	915	915	915	0
193	20240103	162800	134001200	915	915	915	915	0
194	20240103	162700	134001200	915	915	915	915	0
195	20240103	162600	134001200	915	915	915	915	0
196	20240103	162500	134001200	915	915	915	915	0
197	20240103	162400	134001200	915	915	915	915	0
198	20240103	162300	134001200	915	915	915	915	0
199	20240103	162200	134001200	915	915	915	915	0
200	20240103	162100	134001200	915	915	915	915	0
201	20240103	162000	134001200	915	915	915	915	0
202	20240103	161900	134001200	915	915	915	915	0
203	20240103	161800	134001200	915	915	915	915	0
204	20240103	161700	134001200	915	915	915	915	0
205	20240103	161600	134001200	915	915	915	915	0
206	20240103	161500	134001200	915	915	915	915	0
207	20240103	161400	134001200	915	915	915	915	0
208	20240103	161300	134001200	915	915	915	915	0
209	20240103	161200	134001200	915	915	915	915	0
210	20240103	161100	134001200	915	915	915	915	0
211	20240103	161000	134001200	915	915	915	915	0
212	20240103	160900	134001200	915	915	915	915	1547
213	20240103	160800	134001200	915	915	915	915	0
214	20240103	160700	134001200	915	915	915	915	0
215	20240103	160600	134001200	915	915	915	915	0
216	20240103	160500	134001200	915	915	915	915	0
217	20240103	160400	134001200	915	915	915	915	0
218	20240103	160300	134001200	915	915	915	915	0
219	20240103	160200	134001200	915	915	915	915	0
220	20240103	160100	134001200	915	915	915	915	0
221	20240103	160000	134001200	915	915	915	915	0
222	20240103	155900	134001200	915	915	915	915	0
223	20240103	155800	134001200	915	915	915	915	0
224	20240103	155700	134001200	915	915	915	915	0
225	20240103	155600	134001200	915	915	915	915	0
226	20240103	155500	134001200	915	915	915	915	0
227	20240103	155400	134001200	915	915	915	915	0
228	20240103	155300	134001200	915	915	915	915	0
229	20240103	155200	134001200	915	915	915	915	0
230	20240103	155100	134001200	915	915	915	915	0
231	20240103	155000	134001200	915	915	915	915	0
232	20240103	154900	134001200	915	915	915	915	0
233	20240103	154800	134001200	915	915	915	915	0
234	20240103	154700	134001200	915	915	915	915	0
235	20240103	154600	134001200	915	915	915	915	0
236	20240103	154500	134001200	915	915	915	915	0
237	20240103	154400	134001200	915	915	915	915	0
238	20240103	154300	134001200	915	915	915	915	0
239	20240103	154200	134001200	915	915	915	915	0
240	20240103	154100	134001200	915	915	915	915	0
241	20240103	154000	134001200	915	915	915	915	0
242	20240103	153900	134001200	915	915	915	915	1547
243	20240103	153800	134001200	915	915	915	915	0
244	20240103	153700	134001200	915	915	915	915	0
245	20240103	153600	134001200	915	915	915	915	0
246	20240103	153500	134001200	915	915	915	915	0
247	20240103	153400	134001200	915	915	915	915	0
248	20240103	153300	134001200	915	915	915	915	0
249	20240103	153200	134001200	915	915	915	915	0
250	20240103	153100	134001200	915	915	915	915	0
251	20240103	153000	134001200	915	915	915	915	1547
252	20240103	152900	132585695	916	916	916	916	0
253	20240103	152800	132585695	916	916	916	916	0
254	20240103	152700	132585695	916	916	916	916	0
255	20240103	152600	132585695	916	916	916	916	0
256	20240103	152500	132585695	916	916	916	916	0
257	20240103	152400	132585695	916	916	916	916	0
258	20240103	152300	132585695	916	916	916	916	0
259	20240103	152200	132585695	916	916	916	916	0
260	20240103	152100	132585695	916	916	916	916	0
261	20240103	152000	132585695	916	916	916	916	0
262	20240103	151900	132585695	916	916	916	916	1
263	20240103	151800	132584779	916	916	916	916	0
264	20240103	151700	132584779	916	916	916	916	54
265	20240103	151600	132535315	916	916	916	916	0
266	20240103	151500	132535315	916	916	916	916	0
267	20240103	151400	132535315	916	916	916	916	0
268	20240103	151300	132535315	916	916	916	916	0
269	20240103	151200	132535315	916	916	916	916	0
270	20240103	151100	132535315	916	916	916	916	0
271	20240103	151000	132535315	916	916	916	916	0
272	20240103	150900	132535315	916	916	916	916	0
273	20240103	150800	132535315	916	916	916	916	10
274	20240103	150700	132526155	916	916	916	916	97
275	20240103	150600	132437303	915	915	915	915	0
276	20240103	150500	132437303	915	916	916	915	981
277	20240103	150400	131539143	916	916	916	916	1
278	20240103	150300	131538227	913	913	913	913	22
279	20240103	150200	131518141	916	916	916	916	0
280	20240103	150100	131518141	916	916	916	916	0
281	20240103	150000	131518141	916	916	916	916	2
282	20240103	145900	131516309	915	915	915	915	4
283	20240103	145800	131512649	915	915	915	915	4
284	20240103	145700	131508989	916	916	916	916	0
285	20240103	145600	131508989	916	916	916	916	0
286	20240103	145500	131508989	916	916	916	916	9
287	20240103	145400	131500745	916	916	916	916	0
288	20240103	145300	131500745	916	916	916	916	0
289	20240103	145200	131500745	916	916	916	916	5
290	20240103	145100	131496165	913	913	913	913	0
291	20240103	145000	131496165	913	913	913	913	0
292	20240103	144900	131496165	913	913	913	913	35
293	20240103	144800	131464210	913	913	913	913	920
294	20240103	144700	130624250	916	916	916	916	0
295	20240103	144600	130624250	916	916	916	916	0
296	20240103	144500	130624250	916	915	916	915	22
297	20240103	144400	130604119	915	913	915	910	4451
298	20240103	144300	126547775	915	915	915	915	0
299	20240103	144200	126547775	915	915	915	915	0
300	20240103	144100	126547775	915	915	915	915	0
301	20240103	144000	126547775	915	915	915	915	474
302	20240103	143900	126114065	915	915	915	915	0
303	20240103	143800	126114065	915	914	915	912	223
304	20240103	143700	125910243	913	913	913	913	0
305	20240103	143600	125910243	913	913	913	913	2710
306	20240103	143500	123436013	913	913	913	913	0
307	20240103	143400	123436013	913	913	913	913	0
308	20240103	143300	123436013	913	913	913	913	0
309	20240103	143200	123436013	913	913	913	913	0
310	20240103	143100	123436013	913	913	913	913	0
311	20240103	143000	123436013	913	913	913	913	0
312	20240103	142900	123436013	913	913	913	913	0
313	20240103	142800	123436013	913	913	913	913	0
314	20240103	142700	123436013	913	913	913	913	1
315	20240103	142600	123435100	911	911	911	911	50
316	20240103	142500	123389550	913	913	913	913	0
317	20240103	142400	123389550	913	913	913	913	0
318	20240103	142300	123389550	913	913	913	913	0
319	20240103	142200	123389550	913	913	913	913	0
320	20240103	142100	123389550	913	913	913	913	0
321	20240103	142000	123389550	913	912	913	911	5433
322	20240103	141900	118438029	913	913	913	913	469
323	20240103	141800	118009832	913	913	913	913	0
324	20240103	141700	118009832	913	913	913	913	1
325	20240103	141600	118008919	913	913	913	913	0
326	20240103	141500	118008919	913	913	913	913	0
327	20240103	141400	118008919	913	913	913	913	1
328	20240103	141300	118008006	912	912	912	912	0
329	20240103	141200	118008006	912	912	912	912	0
330	20240103	141100	118008006	912	912	912	912	0
331	20240103	141000	118008006	912	912	912	912	78
332	20240103	140900	117936870	913	913	913	913	200
333	20240103	140800	117754270	913	913	913	913	200
334	20240103	140700	117571670	912	913	913	912	140
335	20240103	140600	117443890	913	913	913	913	0
336	20240103	140500	117443890	913	913	913	913	0
337	20240103	140400	117443890	913	913	913	913	0
338	20240103	140300	117443890	913	913	913	913	0
339	20240103	140200	117443890	913	913	913	913	0
340	20240103	140100	117443890	913	913	913	913	0
341	20240103	140000	117443890	913	913	913	913	0
342	20240103	135900	117443890	913	913	913	913	0
343	20240103	135800	117443890	913	913	913	913	5
344	20240103	135700	117439325	913	913	913	913	3
345	20240103	135600	117436586	913	913	913	913	0
346	20240103	135500	117436586	913	913	913	913	0
347	20240103	135400	117436586	913	913	913	913	15
348	20240103	135300	117422891	913	913	913	913	12
349	20240103	135200	117411935	913	914	914	913	38
350	20240103	135100	117377221	914	914	914	914	0
351	20240103	135000	117377221	914	914	914	914	0
352	20240103	134900	117377221	914	914	914	914	0
353	20240103	134800	117377221	914	914	914	914	5
354	20240103	134700	117372651	915	915	915	915	0
355	20240103	134600	117372651	915	915	915	915	0
356	20240103	134500	117372651	915	915	915	915	0
357	20240103	134400	117372651	915	915	915	915	0
358	20240103	134300	117372651	915	915	915	915	0
359	20240103	134200	117372651	915	915	915	915	2
360	20240103	134100	117370821	916	913	916	913	301
361	20240103	134000	117096005	913	913	913	913	0
362	20240103	133900	117096005	913	913	913	913	0
363	20240103	133800	117096005	913	913	913	913	0
364	20240103	133700	117096005	913	913	913	913	0
365	20240103	133600	117096005	913	913	913	913	0
366	20240103	133500	117096005	913	913	913	913	0
367	20240103	133400	117096005	913	913	913	913	0
368	20240103	133300	117096005	913	913	913	913	0
369	20240103	133200	117096005	913	913	913	913	0
370	20240103	133100	117096005	913	913	913	913	0
371	20240103	133000	117096005	913	913	913	913	2127
372	20240103	132900	115154054	913	913	913	913	0
373	20240103	132800	115154054	913	913	913	913	16
374	20240103	132700	115139446	913	913	913	913	597
375	20240103	132600	114594385	914	914	914	914	1999
376	20240103	132500	112767299	916	915	916	915	636
377	20240103	132400	112184724	916	916	916	916	0
378	20240103	132300	112184724	916	914	916	914	15
379	20240103	132200	112171012	916	916	916	916	0
380	20240103	132100	112171012	916	916	916	916	0
381	20240103	132000	112171012	916	916	916	916	0
382	20240103	131900	112171012	916	916	916	916	0
383	20240103	131800	112171012	916	916	916	916	0
384	20240103	131700	112171012	916	916	916	913	3
385	20240103	131600	112168267	916	916	916	916	0
386	20240103	131500	112168267	916	916	916	916	20
387	20240103	131400	112149947	916	916	916	916	120
388	20240103	131300	112040027	916	916	916	916	0
389	20240103	131200	112040027	916	916	916	916	0
390	20240103	131100	112040027	916	916	916	916	0
391	20240103	131000	112040027	916	916	916	916	0
392	20240103	130900	112040027	916	916	916	916	0
393	20240103	130800	112040027	916	916	916	916	200
394	20240103	130700	111856827	916	916	916	916	6
395	20240103	130600	111851331	916	916	916	916	0
396	20240103	130500	111851331	916	916	916	916	1637
397	20240103	130400	110351839	916	916	916	916	0
398	20240103	130300	110351839	916	916	916	916	0
399	20240103	130200	110351839	916	917	917	916	65
400	20240103	130100	110292269	917	917	917	917	0
401	20240103	130000	110292269	917	917	917	917	0
402	20240103	125900	110292269	917	915	917	912	10001
403	20240103	125800	101144963	916	917	917	916	793
404	20240103	125700	100418509	917	917	917	917	0
405	20240103	125600	100418509	917	917	917	917	3935
406	20240103	125500	96810114	916	916	916	916	70
407	20240103	125400	96745994	916	917	917	916	186
408	20240103	125300	96575462	919	919	919	919	0
409	20240103	125200	96575462	919	918	919	918	25
410	20240103	125100	96552511	918	918	918	918	46
411	20240103	125000	96510283	918	919	919	918	285
412	20240103	124900	96248652	920	920	920	920	8
413	20240103	124800	96241292	918	918	918	918	0
414	20240103	124700	96241292	918	918	918	918	0
415	20240103	124600	96241292	918	918	918	918	0
416	20240103	124500	96241292	918	918	918	918	0
417	20240103	124400	96241292	918	918	918	918	5
418	20240103	124300	96236702	920	920	920	920	0
419	20240103	124200	96236702	920	920	920	920	0
420	20240103	124100	96236702	920	920	920	920	1
421	20240103	124000	96235782	920	920	920	920	2
422	20240103	123900	96233942	920	920	920	920	0
423	20240103	123800	96233942	920	917	924	917	1090
424	20240103	123700	95231137	922	922	922	922	1085
425	20240103	123600	94230767	928	923	928	923	6200
426	20240103	123500	88494731	919	919	919	919	0
427	20240103	123400	88494731	919	919	919	919	1089
428	20240103	123300	87493940	923	919	923	916	2083
429	20240103	123200	85582638	919	919	919	919	707
430	20240103	123100	84932905	923	923	923	923	101
431	20240103	123000	84839682	923	923	924	923	1946
432	20240103	122900	83042522	921	914	925	914	10819
433	20240103	122800	73080449	914	914	914	914	16
434	20240103	122700	73065825	914	914	914	914	0
435	20240103	122600	73065825	914	914	914	914	1
436	20240103	122500	73064911	912	912	912	912	0
437	20240103	122400	73064911	912	912	912	912	0
438	20240103	122300	73064911	912	912	912	912	180
439	20240103	122200	72900751	913	913	913	913	0
440	20240103	122100	72900751	913	913	913	913	0
441	20240103	122000	72900751	913	914	914	913	13
442	20240103	121900	72888881	914	914	914	914	0
443	20240103	121800	72888881	914	914	914	914	0
444	20240103	121700	72888881	914	914	914	914	0
445	20240103	121600	72888881	914	914	914	914	0
446	20240103	121500	72888881	914	914	914	914	1
447	20240103	121400	72887967	913	913	913	913	0
448	20240103	121300	72887967	913	913	913	913	0
449	20240103	121200	72887967	913	913	913	913	19
450	20240103	121100	72870620	913	913	913	913	1
451	20240103	121000	72869707	914	914	914	914	1
452	20240103	120900	72868793	914	914	914	914	1
453	20240103	120800	72867879	914	914	914	914	5
454	20240103	120700	72863309	912	912	912	912	0
455	20240103	120600	72863309	912	912	912	912	0
456	20240103	120500	72863309	912	912	912	912	0
457	20240103	120400	72863309	912	912	912	912	1138
458	20240103	120300	71825453	913	913	913	913	2
459	20240103	120200	71823627	913	913	913	913	0
460	20240103	120100	71823627	913	913	913	913	60
461	20240103	120000	71768847	914	914	914	914	0
462	20240103	115900	71768847	914	914	914	914	1
463	20240103	115800	71767933	914	914	914	914	0
464	20240103	115700	71767933	914	914	914	914	0
465	20240103	115600	71767933	914	914	914	914	0
466	20240103	115500	71767933	914	914	914	914	0
467	20240103	115400	71767933	914	914	914	914	0
468	20240103	115300	71767933	914	914	914	914	0
469	20240103	115200	71767933	914	914	914	914	11
470	20240103	115100	71757879	914	914	914	914	0
471	20240103	115000	71757879	914	914	914	914	0
472	20240103	114900	71757879	914	914	914	914	199
473	20240103	114800	71575993	914	914	914	914	0
474	20240103	114700	71575993	914	914	914	914	2
475	20240103	114600	71574165	915	915	915	915	1
476	20240103	114500	71573250	915	915	915	915	20
477	20240103	114400	71554950	915	915	915	915	0
478	20240103	114300	71554950	915	915	915	915	0
479	20240103	114200	71554950	915	915	915	915	0
480	20240103	114100	71554950	915	915	915	915	2
481	20240103	114000	71553120	912	911	912	911	1101
482	20240103	113900	70549010	910	910	910	910	0
483	20240103	113800	70549010	910	910	910	910	0
484	20240103	113700	70549010	910	914	914	910	5000
485	20240103	113600	65994503	915	915	915	915	0
486	20240103	113500	65994503	915	915	915	915	0
487	20240103	113400	65994503	915	915	915	915	0
488	20240103	113300	65994503	915	915	915	915	0
489	20240103	113200	65994503	915	915	915	915	0
490	20240103	113100	65994503	915	914	915	914	200
491	20240103	113000	65811608	914	914	914	914	0
492	20240103	112900	65811608	914	914	914	914	500
493	20240103	112800	65354608	913	913	913	913	1966
494	20240103	112700	63559650	913	913	913	913	0
495	20240103	112600	63559650	913	913	913	913	2000
496	20240103	112500	61733650	913	912	913	912	3696
497	20240103	112400	58359302	912	912	912	912	2931
498	20240103	112300	55686230	912	912	912	912	65
499	20240103	112200	55626950	912	912	912	912	0
500	20240103	112100	55626950	912	912	912	912	0
501	20240103	112000	55626950	912	912	912	912	0
502	20240103	111900	55626950	912	912	912	912	0
503	20240103	111800	55626950	912	912	912	912	0
504	20240103	111700	55626950	912	912	912	912	0
505	20240103	111600	55626950	912	912	912	912	0
506	20240103	111500	55626950	912	912	912	912	0
507	20240103	111400	55626950	912	912	912	912	0
508	20240103	111300	55626950	912	912	912	912	0
509	20240103	111200	55626950	912	912	912	912	0
510	20240103	111100	55626950	912	912	912	912	5
511	20240103	111000	55622390	912	912	912	912	0
512	20240103	110900	55622390	912	912	912	912	0
513	20240103	110800	55622390	912	910	912	910	201
514	20240103	110700	55439478	910	910	910	910	100
515	20240103	110600	55348478	912	912	912	912	0
516	20240103	110500	55348478	912	912	912	912	0
517	20240103	110400	55348478	912	912	912	912	0
518	20240103	110300	55348478	912	912	912	912	0
519	20240103	110200	55348478	912	912	912	912	0
520	20240103	110100	55348478	912	912	912	912	0
521	20240103	110000	55348478	912	912	912	912	8
522	20240103	105900	55341182	912	912	912	912	8
523	20240103	105800	55333886	912	912	912	912	0
524	20240103	105700	55333886	912	912	912	912	0
525	20240103	105600	55333886	912	912	912	912	2
526	20240103	105500	55332062	914	914	914	914	0
527	20240103	105400	55332062	914	914	914	914	0
528	20240103	105300	55332062	914	914	914	914	1
529	20240103	105200	55331148	910	910	910	910	0
530	20240103	105100	55331148	910	910	910	910	0
531	20240103	105000	55331148	910	910	910	910	0
532	20240103	104900	55331148	910	910	910	910	10
533	20240103	104800	55322048	913	911	913	910	1402
534	20240103	104700	54042726	913	913	913	913	20
535	20240103	104600	54024466	913	913	913	913	0
536	20240103	104500	54024466	913	913	913	913	0
537	20240103	104400	54024466	913	913	913	913	0
538	20240103	104300	54024466	913	913	913	913	0
539	20240103	104200	54024466	913	913	913	913	0
540	20240103	104100	54024466	913	910	913	909	1223
541	20240103	104000	52908090	913	913	913	913	1
542	20240103	103900	52907177	909	912	912	909	1008
543	20240103	103800	51990814	912	912	912	912	0
544	20240103	103700	51990814	912	912	912	912	0
545	20240103	103600	51990814	912	912	912	912	200
546	20240103	103500	51808414	912	912	912	912	0
547	20240103	103400	51808414	912	912	912	912	909
548	20240103	103300	50979406	909	909	909	909	0
549	20240103	103200	50979406	909	908	909	908	2380
550	20240103	103100	48817390	908	908	908	908	2
551	20240103	103000	48815574	909	909	909	909	1
552	20240103	102900	48814665	907	907	907	907	0
553	20240103	102800	48814665	907	907	907	907	138
554	20240103	102700	48689499	907	908	908	907	239
555	20240103	102600	48472589	909	909	909	909	0
556	20240103	102500	48472589	909	909	909	909	1
557	20240103	102400	48471680	909	909	909	909	1
558	20240103	102300	48470771	908	908	908	908	0
559	20240103	102200	48470771	908	908	908	908	1
560	20240103	102100	48469863	909	909	909	909	0
561	20240103	102000	48469863	909	909	909	909	10
562	20240103	101900	48460773	909	909	909	909	0
563	20240103	101800	48460773	909	909	909	909	0
564	20240103	101700	48460773	909	909	909	909	0
565	20240103	101600	48460773	909	909	909	909	0
566	20240103	101500	48460773	909	909	909	909	0
567	20240103	101400	48460773	909	909	909	909	1
568	20240103	101300	48459864	909	909	909	909	0
569	20240103	101200	48459864	909	909	909	909	10
570	20240103	101100	48450774	910	910	910	910	214
571	20240103	101000	48256034	910	910	910	910	1
572	20240103	100900	48255124	908	908	908	908	255
573	20240103	100800	48023584	908	908	908	908	1048
574	20240103	100700	47072000	907	909	909	907	3349
575	20240103	100600	44032373	910	910	910	910	1000
576	20240103	100500	43122373	913	913	913	910	1028
577	20240103	100400	42186809	914	914	914	914	0
578	20240103	100300	42186809	914	912	914	910	563
579	20240103	100200	41673979	913	914	914	913	91
580	20240103	100100	41590816	914	914	914	914	20
581	20240103	100000	41572536	914	914	914	914	1
582	20240103	095900	41571622	911	913	913	911	24
583	20240103	095800	41549747	910	910	910	910	0
584	20240103	095700	41549747	910	910	910	910	0
585	20240103	095600	41549747	910	910	910	910	0
586	20240103	095500	41549747	910	910	910	910	0
587	20240103	095400	41549747	910	910	910	910	0
588	20240103	095300	41549747	910	910	910	910	0
589	20240103	095200	41549747	910	910	910	910	0
590	20240103	095100	41549747	910	910	910	910	100
591	20240103	095000	41458747	910	910	910	910	0
592	20240103	094900	41458747	910	910	910	910	160
593	20240103	094800	41313147	910	910	910	910	0
594	20240103	094700	41313147	910	909	910	909	335
595	20240103	094600	41008332	909	914	914	909	1054
596	20240103	094500	40049063	914	914	914	914	0
597	20240103	094400	40049063	914	914	914	914	310
598	20240103	094300	39765723	911	913	913	911	18
599	20240103	094200	39749318	914	915	915	914	11
600	20240103	094100	39739259	915	915	915	915	10
601	20240103	094000	39730109	915	914	915	914	225
602	20240103	093900	39524240	914	914	914	914	16
603	20240103	093800	39509616	914	915	915	914	16
604	20240103	093700	39494987	914	915	915	914	26
605	20240103	093600	39471202	915	915	915	915	0
606	20240103	093500	39471202	915	914	915	914	1108
607	20240103	093400	38458483	910	910	910	910	3000
608	20240103	093300	35728483	910	911	911	910	100
609	20240103	093200	35637482	911	911	911	911	0
610	20240103	093100	35637482	911	911	911	911	0
611	20240103	093000	35637482	911	911	911	911	1201
612	20240103	092900	34543371	911	915	915	911	1439
613	20240103	092800	33231483	911	913	913	910	4281
614	20240103	092700	29333271	915	915	915	915	0
615	20240103	092600	29333271	915	911	915	910	104
616	20240103	092500	29238520	911	912	912	911	114
617	20240103	092400	29134656	915	915	915	915	1
618	20240103	092300	29133741	910	914	914	910	2500
619	20240103	092200	26856206	914	914	914	914	755
620	20240103	092100	26166136	914	914	914	913	92
621	20240103	092000	26082098	914	916	916	914	2236
622	20240103	091900	24036253	916	917	917	916	1334
623	20240103	091800	22814290	918	918	918	918	61
624	20240103	091700	22758292	919	919	919	919	0
625	20240103	091600	22758292	919	919	919	919	0
626	20240103	091500	22758292	919	919	919	919	0
627	20240103	091400	22758292	919	919	919	919	0
628	20240103	091300	22758292	919	919	919	919	0
629	20240103	091200	22758292	919	919	919	919	16
630	20240103	091100	22743588	918	919	919	918	1090
631	20240103	091000	21741879	918	918	918	918	50
632	20240103	090900	21695979	918	918	918	915	1546
633	20240103	090800	20276783	919	921	921	919	10589
634	20240103	090700	10534884	921	920	921	920	138
635	20240103	090600	10407886	920	920	920	920	3246
636	20240103	090500	7421566	916	920	920	916	1040
637	20240103	090400	6468766	914	915	915	914	200
638	20240103	090300	6285956	914	919	919	914	242
639	20240103	090200	6064018	921	921	921	921	896
640	20240103	090100	5238802	917	921	921	917	1598
641	20240103	090000	3771404	917	918	921	917	3560