KissMeData/019660/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	190600	152548259	887	887	887	887	5037
3	20240115	190500	152548259	887	887	887	887	0
4	20240115	190400	152548259	887	887	887	887	0
5	20240115	190300	152548259	887	887	887	887	0
6	20240115	190200	152548259	887	887	887	887	0
7	20240115	190100	152548259	887	887	887	887	0
8	20240115	190000	152548259	887	887	887	887	0
9	20240115	185900	152548259	887	887	887	887	0
10	20240115	185800	152548259	887	887	887	887	0
11	20240115	185700	152548259	887	887	887	887	0
12	20240115	185600	152548259	887	887	887	887	0
13	20240115	185500	152548259	887	887	887	887	0
14	20240115	185400	152548259	887	887	887	887	0
15	20240115	185300	152548259	887	887	887	887	0
16	20240115	185200	152548259	887	887	887	887	0
17	20240115	185100	152548259	887	887	887	887	0
18	20240115	185000	152548259	887	887	887	887	0
19	20240115	184900	152548259	887	887	887	887	0
20	20240115	184800	152548259	887	887	887	887	0
21	20240115	184700	152548259	887	887	887	887	0
22	20240115	184600	152548259	887	887	887	887	0
23	20240115	184500	152548259	887	887	887	887	0
24	20240115	184400	152548259	887	887	887	887	0
25	20240115	184300	152548259	887	887	887	887	0
26	20240115	184200	152548259	887	887	887	887	0
27	20240115	184100	152548259	887	887	887	887	0
28	20240115	184000	152548259	887	887	887	887	0
29	20240115	183900	152548259	887	887	887	887	0
30	20240115	183800	152548259	887	887	887	887	0
31	20240115	183700	152548259	887	887	887	887	0
32	20240115	183600	152548259	887	887	887	887	5037
33	20240115	183500	152548259	887	887	887	887	0
34	20240115	183400	152548259	887	887	887	887	0
35	20240115	183300	152548259	887	887	887	887	0
36	20240115	183200	152548259	887	887	887	887	0
37	20240115	183100	152548259	887	887	887	887	0
38	20240115	183000	152548259	887	887	887	887	0
39	20240115	182900	152548259	887	887	887	887	0
40	20240115	182800	152548259	887	887	887	887	0
41	20240115	182700	152548259	887	887	887	887	0
42	20240115	182600	152548259	887	887	887	887	0
43	20240115	182500	152548259	887	887	887	887	0
44	20240115	182400	152548259	887	887	887	887	0
45	20240115	182300	152548259	887	887	887	887	0
46	20240115	182200	152548259	887	887	887	887	0
47	20240115	182100	152548259	887	887	887	887	0
48	20240115	182000	152548259	887	887	887	887	0
49	20240115	181900	152548259	887	887	887	887	0
50	20240115	181800	152548259	887	887	887	887	0
51	20240115	181700	152548259	887	887	887	887	0
52	20240115	181600	152548259	887	887	887	887	0
53	20240115	181500	152548259	887	887	887	887	0
54	20240115	181400	152548259	887	887	887	887	0
55	20240115	181300	152548259	887	887	887	887	0
56	20240115	181200	152548259	887	887	887	887	0
57	20240115	181100	152548259	887	887	887	887	0
58	20240115	181000	152548259	887	887	887	887	0
59	20240115	180900	152548259	887	887	887	887	0
60	20240115	180800	152548259	887	887	887	887	0
61	20240115	180700	152548259	887	887	887	887	0
62	20240115	180600	152548259	887	887	887	887	5037
63	20240115	180500	152548259	887	887	887	887	0
64	20240115	180400	152548259	887	887	887	887	0
65	20240115	180300	152548259	887	887	887	887	0
66	20240115	180200	152548259	887	887	887	887	0
67	20240115	180100	152548259	887	887	887	887	0
68	20240115	180000	152548259	887	887	887	887	0
69	20240115	175900	152548259	887	887	887	887	0
70	20240115	175800	152548259	887	887	887	887	0
71	20240115	175700	152548259	887	887	887	887	0
72	20240115	175600	152548259	887	887	887	887	0
73	20240115	175500	152548259	887	887	887	887	0
74	20240115	175400	152548259	887	887	887	887	0
75	20240115	175300	152548259	887	887	887	887	0
76	20240115	175200	152548259	887	887	887	887	0
77	20240115	175100	152548259	887	887	887	887	0
78	20240115	175000	152548259	887	887	887	887	0
79	20240115	174900	152548259	887	887	887	887	0
80	20240115	174800	152548259	887	887	887	887	0
81	20240115	174700	152548259	887	887	887	887	0
82	20240115	174600	152548259	887	887	887	887	0
83	20240115	174500	152548259	887	887	887	887	0
84	20240115	174400	152548259	887	887	887	887	0
85	20240115	174300	152548259	887	887	887	887	0
86	20240115	174200	152548259	887	887	887	887	0
87	20240115	174100	152548259	887	887	887	887	0
88	20240115	174000	152548259	887	887	887	887	0
89	20240115	173900	152548259	887	887	887	887	0
90	20240115	173800	152548259	887	887	887	887	0
91	20240115	173700	152548259	887	887	887	887	0
92	20240115	173600	152548259	887	887	887	887	5037
93	20240115	173500	152548259	887	887	887	887	0
94	20240115	173400	152548259	887	887	887	887	0
95	20240115	173300	152548259	887	887	887	887	0
96	20240115	173200	152548259	887	887	887	887	0
97	20240115	173100	152548259	887	887	887	887	0
98	20240115	173000	152548259	887	887	887	887	0
99	20240115	172900	152548259	887	887	887	887	0
100	20240115	172800	152548259	887	887	887	887	0
101	20240115	172700	152548259	887	887	887	887	0
102	20240115	172600	152548259	887	887	887	887	0
103	20240115	172500	152548259	887	887	887	887	0
104	20240115	172400	152548259	887	887	887	887	0
105	20240115	172300	152548259	887	887	887	887	0
106	20240115	172200	152548259	887	887	887	887	0
107	20240115	172100	152548259	887	887	887	887	0
108	20240115	172000	152548259	887	887	887	887	0
109	20240115	171900	152548259	887	887	887	887	0
110	20240115	171800	152548259	887	887	887	887	0
111	20240115	171700	152548259	887	887	887	887	0
112	20240115	171600	152548259	887	887	887	887	0
113	20240115	171500	152548259	887	887	887	887	0
114	20240115	171400	152548259	887	887	887	887	0
115	20240115	171300	152548259	887	887	887	887	0
116	20240115	171200	152548259	887	887	887	887	0
117	20240115	171100	152548259	887	887	887	887	0
118	20240115	171000	152548259	887	887	887	887	0
119	20240115	170900	152548259	887	887	887	887	0
120	20240115	170800	152548259	887	887	887	887	0
121	20240115	170700	152548259	887	887	887	887	0
122	20240115	170600	152548259	887	887	887	887	5037
123	20240115	170500	152548259	887	887	887	887	0
124	20240115	170400	152548259	887	887	887	887	0
125	20240115	170300	152548259	887	887	887	887	0
126	20240115	170200	152548259	887	887	887	887	0
127	20240115	170100	152548259	887	887	887	887	0
128	20240115	170000	152548259	887	887	887	887	0
129	20240115	165900	152548259	887	887	887	887	0
130	20240115	165800	152548259	887	887	887	887	0
131	20240115	165700	152548259	887	887	887	887	0
132	20240115	165600	152548259	887	887	887	887	0
133	20240115	165500	152548259	887	887	887	887	0
134	20240115	165400	152548259	887	887	887	887	0
135	20240115	165300	152548259	887	887	887	887	0
136	20240115	165200	152548259	887	887	887	887	0
137	20240115	165100	152548259	887	887	887	887	0
138	20240115	165000	152548259	887	887	887	887	0
139	20240115	164900	152548259	887	887	887	887	0
140	20240115	164800	152548259	887	887	887	887	0
141	20240115	164700	152548259	887	887	887	887	0
142	20240115	164600	152548259	887	887	887	887	0
143	20240115	164500	152548259	887	887	887	887	0
144	20240115	164400	152548259	887	887	887	887	0
145	20240115	164300	152548259	887	887	887	887	0
146	20240115	164200	152548259	887	887	887	887	0
147	20240115	164100	152548259	887	887	887	887	0
148	20240115	164000	152548259	887	887	887	887	0
149	20240115	163900	152548259	887	887	887	887	0
150	20240115	163800	152548259	887	887	887	887	0
151	20240115	163700	152548259	887	887	887	887	0
152	20240115	163600	152548259	887	887	887	887	5037
153	20240115	163500	152548259	887	887	887	887	0
154	20240115	163400	152548259	887	887	887	887	0
155	20240115	163300	152548259	887	887	887	887	0
156	20240115	163200	152548259	887	887	887	887	0
157	20240115	163100	152548259	887	887	887	887	0
158	20240115	163000	152548259	887	887	887	887	0
159	20240115	162900	152548259	887	887	887	887	0
160	20240115	162800	152548259	887	887	887	887	0
161	20240115	162700	152548259	887	887	887	887	0
162	20240115	162600	152548259	887	887	887	887	0
163	20240115	162500	152548259	887	887	887	887	0
164	20240115	162400	152548259	887	887	887	887	0
165	20240115	162300	152548259	887	887	887	887	0
166	20240115	162200	152548259	887	887	887	887	0
167	20240115	162100	152548259	887	887	887	887	0
168	20240115	162000	152548259	887	887	887	887	0
169	20240115	161900	152548259	887	887	887	887	0
170	20240115	161800	152548259	887	887	887	887	0
171	20240115	161700	152548259	887	887	887	887	0
172	20240115	161600	152548259	887	887	887	887	0
173	20240115	161500	152548259	887	887	887	887	0
174	20240115	161400	152548259	887	887	887	887	0
175	20240115	161300	152548259	887	887	887	887	0
176	20240115	161200	152548259	887	887	887	887	0
177	20240115	161100	152548259	887	887	887	887	0
178	20240115	161000	152548259	887	887	887	887	0
179	20240115	160900	152548259	887	887	887	887	0
180	20240115	160800	152548259	887	887	887	887	0
181	20240115	160700	152548259	887	887	887	887	0
182	20240115	160600	152548259	887	887	887	887	5037
183	20240115	160500	152548259	887	887	887	887	0
184	20240115	160400	152548259	887	887	887	887	0
185	20240115	160300	152548259	887	887	887	887	0
186	20240115	160200	152548259	887	887	887	887	0
187	20240115	160100	152548259	887	887	887	887	0
188	20240115	160000	152548259	887	887	887	887	0
189	20240115	155900	152548259	887	887	887	887	0
190	20240115	155800	152548259	887	887	887	887	0
191	20240115	155700	152548259	887	887	887	887	0
192	20240115	155600	152548259	887	887	887	887	0
193	20240115	155500	152548259	887	887	887	887	0
194	20240115	155400	152548259	887	887	887	887	0
195	20240115	155300	152548259	887	887	887	887	0
196	20240115	155200	152548259	887	887	887	887	0
197	20240115	155100	152548259	887	887	887	887	0
198	20240115	155000	152548259	887	887	887	887	0
199	20240115	154900	152548259	887	887	887	887	0
200	20240115	154800	152548259	887	887	887	887	0
201	20240115	154700	152548259	887	887	887	887	0
202	20240115	154600	152548259	887	887	887	887	0
203	20240115	154500	152548259	887	887	887	887	0
204	20240115	154400	152548259	887	887	887	887	0
205	20240115	154300	152548259	887	887	887	887	0
206	20240115	154200	152548259	887	887	887	887	0
207	20240115	154100	152548259	887	887	887	887	0
208	20240115	154000	152548259	887	887	887	887	0
209	20240115	153900	152548259	887	887	887	887	0
210	20240115	153800	152548259	887	887	887	887	0
211	20240115	153700	152548259	887	887	887	887	0
212	20240115	153600	152548259	887	887	887	887	5037
213	20240115	153500	152548259	887	887	887	887	0
214	20240115	153400	152548259	887	887	887	887	0
215	20240115	153300	152548259	887	887	887	887	0
216	20240115	153200	152548259	887	887	887	887	0
217	20240115	153100	152548259	887	887	887	887	0
218	20240115	153000	152548259	887	887	887	887	5037
219	20240115	152900	148080440	908	908	908	908	0
220	20240115	152800	148080440	908	908	908	908	0
221	20240115	152700	148080440	908	908	908	908	0
222	20240115	152600	148080440	908	908	908	908	0
223	20240115	152500	148080440	908	908	908	908	0
224	20240115	152400	148080440	908	908	908	908	0
225	20240115	152300	148080440	908	908	908	908	0
226	20240115	152200	148080440	908	908	908	908	0
227	20240115	152100	148080440	908	908	908	908	0
228	20240115	152000	148080440	908	908	908	908	0
229	20240115	151900	148080440	908	907	908	907	147
230	20240115	151800	147946969	907	907	907	907	0
231	20240115	151700	147946969	907	907	907	907	0
232	20240115	151600	147946969	907	906	907	906	100
233	20240115	151500	147856273	907	907	907	907	0
234	20240115	151400	147856273	907	907	907	907	117
235	20240115	151300	147750154	909	909	909	909	0
236	20240115	151200	147750154	909	909	909	909	0
237	20240115	151100	147750154	909	909	909	909	1
238	20240115	151000	147749245	910	910	910	910	0
239	20240115	150900	147749245	910	910	910	910	0
240	20240115	150800	147749245	910	910	910	910	2
241	20240115	150700	147747425	900	900	900	900	21
242	20240115	150600	147728525	900	900	900	900	181
243	20240115	150500	147565625	903	903	903	903	200
244	20240115	150400	147385025	909	909	909	909	110
245	20240115	150300	147285035	910	910	910	910	0
246	20240115	150200	147285035	910	910	910	910	0
247	20240115	150100	147285035	910	910	910	910	0
248	20240115	150000	147285035	910	891	910	891	493
249	20240115	145900	146845753	898	909	909	898	4626
250	20240115	145800	142679790	900	907	907	900	300
251	20240115	145700	142409403	915	915	915	915	0
252	20240115	145600	142409403	915	915	915	915	0
253	20240115	145500	142409403	915	915	915	915	0
254	20240115	145400	142409403	915	915	915	915	0
255	20240115	145300	142409403	915	915	915	915	5464
256	20240115	145200	137409843	916	916	916	916	18883
257	20240115	145100	120113015	916	916	916	916	1705
258	20240115	145000	118551235	916	916	916	916	4000
259	20240115	144900	114887235	921	921	921	921	0
260	20240115	144800	114887235	921	921	921	921	200
261	20240115	144700	114703035	921	921	921	921	0
262	20240115	144600	114703035	921	921	921	921	31
263	20240115	144500	114674484	916	916	924	916	3781
264	20240115	144400	111206685	916	909	916	909	2283
265	20240115	144300	109126439	907	902	910	902	3929
266	20240115	144200	105564743	900	894	900	892	11138
267	20240115	144100	95580934	894	894	894	894	0
268	20240115	144000	95580934	894	894	894	894	4
269	20240115	143900	95577358	894	894	894	894	0
270	20240115	143800	95577358	894	894	894	894	10
271	20240115	143700	95568418	893	890	893	890	9572
272	20240115	143600	87049308	885	885	885	885	0
273	20240115	143500	87049308	885	886	886	885	1159
274	20240115	143400	86023592	886	886	886	886	0
275	20240115	143300	86023592	886	886	886	886	0
276	20240115	143200	86023592	886	886	886	886	0
277	20240115	143100	86023592	886	886	886	886	0
278	20240115	143000	86023592	886	887	887	886	1599
279	20240115	142900	84606868	890	888	890	888	6
280	20240115	142800	84601531	887	886	887	886	2
281	20240115	142700	84599758	886	886	886	886	10
282	20240115	142600	84590898	886	886	886	886	3
283	20240115	142500	84588240	890	890	890	890	2
284	20240115	142400	84586460	890	890	890	890	0
285	20240115	142300	84586460	890	886	890	886	57
286	20240115	142200	84535950	890	887	890	887	1203
287	20240115	142100	83468880	890	890	890	890	2
288	20240115	142000	83467100	887	887	890	887	135
289	20240115	141900	83347349	887	887	887	887	31
290	20240115	141800	83319852	890	890	890	890	0
291	20240115	141700	83319852	890	890	890	890	1
292	20240115	141600	83318962	890	890	890	890	1
293	20240115	141500	83318072	890	888	890	888	31
294	20240115	141400	83290488	890	890	890	890	0
295	20240115	141300	83290488	890	888	890	888	205
296	20240115	141200	83108438	888	888	888	888	270
297	20240115	141100	82868678	888	888	888	888	3378
298	20240115	141000	79869014	888	888	888	888	1
299	20240115	140900	79868126	888	888	888	888	0
300	20240115	140800	79868126	888	888	888	888	0
301	20240115	140700	79868126	888	888	888	888	10
302	20240115	140600	79859246	888	888	888	888	2233
303	20240115	140500	77876342	889	889	889	889	109
304	20240115	140400	77779441	892	892	892	892	2
305	20240115	140300	77777657	888	888	888	888	0
306	20240115	140200	77777657	888	888	888	888	77
307	20240115	140100	77709281	893	893	893	893	0
308	20240115	140000	77709281	893	893	893	893	0
309	20240115	135900	77709281	893	893	893	893	2
310	20240115	135800	77707495	893	893	893	893	4
311	20240115	135700	77703923	888	888	888	888	0
312	20240115	135600	77703923	888	888	888	888	0
313	20240115	135500	77703923	888	888	888	888	0
314	20240115	135400	77703923	888	888	888	888	2
315	20240115	135300	77702147	893	893	893	893	0
316	20240115	135200	77702147	893	893	893	893	0
317	20240115	135100	77702147	893	893	893	893	0
318	20240115	135000	77702147	893	893	893	893	0
319	20240115	134900	77702147	893	893	893	893	0
320	20240115	134800	77702147	893	888	893	888	3
321	20240115	134700	77699477	894	894	894	894	0
322	20240115	134600	77699477	894	894	894	894	0
323	20240115	134500	77699477	894	894	894	894	0
324	20240115	134400	77699477	894	894	894	894	0
325	20240115	134300	77699477	894	894	894	894	0
326	20240115	134200	77699477	894	894	894	894	21
327	20240115	134100	77680703	894	894	894	894	21
328	20240115	134000	77661929	894	894	894	894	1
329	20240115	133900	77661035	888	888	888	888	0
330	20240115	133800	77661035	888	888	888	888	0
331	20240115	133700	77661035	888	888	888	888	0
332	20240115	133600	77661035	888	888	888	888	0
333	20240115	133500	77661035	888	888	888	888	258
334	20240115	133400	77431931	894	894	894	894	0
335	20240115	133300	77431931	894	894	894	894	10
336	20240115	133200	77422991	894	894	894	894	500
337	20240115	133100	76975991	894	894	894	894	0
338	20240115	133000	76975991	894	894	894	894	0
339	20240115	132900	76975991	894	894	894	894	1
340	20240115	132800	76975097	894	894	894	894	200
341	20240115	132700	76796297	894	894	894	894	300
342	20240115	132600	76528097	894	894	894	894	400
343	20240115	132500	76170497	894	894	894	894	401
344	20240115	132400	75812003	894	889	894	888	140
345	20240115	132300	75687673	894	894	894	894	20
346	20240115	132200	75669793	894	894	894	894	0
347	20240115	132100	75669793	894	894	894	894	0
348	20240115	132000	75669793	894	894	894	894	0
349	20240115	131900	75669793	894	894	894	894	0
350	20240115	131800	75669793	894	894	894	894	0
351	20240115	131700	75669793	894	894	894	894	0
352	20240115	131600	75669793	894	894	894	894	0
353	20240115	131500	75669793	894	894	894	894	10
354	20240115	131400	75660853	894	894	894	894	0
355	20240115	131300	75660853	894	894	894	894	1
356	20240115	131200	75659959	894	894	894	894	0
357	20240115	131100	75659959	894	894	894	894	50
358	20240115	131000	75615259	894	894	894	894	0
359	20240115	130900	75615259	894	894	894	894	0
360	20240115	130800	75615259	894	894	894	894	0
361	20240115	130700	75615259	894	894	894	894	0
362	20240115	130600	75615259	894	894	894	894	0
363	20240115	130500	75615259	894	894	894	894	1
364	20240115	130400	75614365	894	890	894	889	141
365	20240115	130300	75488971	894	894	894	894	0
366	20240115	130200	75488971	894	894	894	894	0
367	20240115	130100	75488971	894	894	894	894	0
368	20240115	130000	75488971	894	894	894	894	0
369	20240115	125900	75488971	894	894	894	894	2
370	20240115	125800	75487183	894	894	894	894	0
371	20240115	125700	75487183	894	894	894	894	0
372	20240115	125600	75487183	894	894	894	894	0
373	20240115	125500	75487183	894	894	894	894	0
374	20240115	125400	75487183	894	894	894	894	0
375	20240115	125300	75487183	894	894	894	894	0
376	20240115	125200	75487183	894	894	894	894	100
377	20240115	125100	75397783	894	894	894	894	0
378	20240115	125000	75397783	894	894	894	894	0
379	20240115	124900	75397783	894	894	894	894	1
380	20240115	124800	75396889	890	890	890	890	6
381	20240115	124700	75391549	894	894	894	894	0
382	20240115	124600	75391549	894	894	894	894	1
383	20240115	124500	75390655	893	893	893	893	500
384	20240115	124400	74944155	893	893	893	893	0
385	20240115	124300	74944155	893	893	893	893	0
386	20240115	124200	74944155	893	893	893	893	0
387	20240115	124100	74944155	893	893	893	893	0
388	20240115	124000	74944155	893	893	893	893	10
389	20240115	123900	74935225	893	893	893	893	0
390	20240115	123800	74935225	893	892	893	892	2
391	20240115	123700	74933440	890	890	890	890	0
392	20240115	123600	74933440	890	890	890	890	0
393	20240115	123500	74933440	890	890	890	890	312
394	20240115	123400	74655760	893	893	893	893	0
395	20240115	123300	74655760	893	893	893	893	0
396	20240115	123200	74655760	893	893	893	893	0
397	20240115	123100	74655760	893	893	893	893	1
398	20240115	123000	74654867	890	890	890	890	2
399	20240115	122900	74653087	893	893	893	893	0
400	20240115	122800	74653087	893	893	893	893	0
401	20240115	122700	74653087	893	893	893	893	0
402	20240115	122600	74653087	893	893	893	893	0
403	20240115	122500	74653087	893	893	893	893	0
404	20240115	122400	74653087	893	890	893	890	58
405	20240115	122300	74601458	893	890	893	890	519
406	20240115	122200	74139509	892	892	892	892	7
407	20240115	122100	74133265	893	893	893	893	32
408	20240115	122000	74104689	894	894	894	894	0
409	20240115	121900	74104689	894	894	894	894	16
410	20240115	121800	74090385	894	894	894	894	0
411	20240115	121700	74090385	894	894	894	894	0
412	20240115	121600	74090385	894	894	894	894	11
413	20240115	121500	74080551	893	893	894	893	185
414	20240115	121400	73915337	893	894	894	893	10
415	20240115	121300	73906402	894	894	894	894	6
416	20240115	121200	73901038	894	894	894	894	0
417	20240115	121100	73901038	894	894	894	894	0
418	20240115	121000	73901038	894	894	894	894	0
419	20240115	120900	73901038	894	894	894	894	0
420	20240115	120800	73901038	894	894	894	894	1
421	20240115	120700	73900144	894	894	894	894	2
422	20240115	120600	73898356	894	894	894	894	2
423	20240115	120500	73896568	888	888	888	888	368
424	20240115	120400	73569784	888	888	888	888	0
425	20240115	120300	73569784	888	888	888	888	2032
426	20240115	120200	71765368	895	895	895	895	0
427	20240115	120100	71765368	895	895	895	888	152
428	20240115	120000	71630368	889	895	895	889	9
429	20240115	115900	71622355	889	895	895	889	160
430	20240115	115800	71480049	895	895	895	895	0
431	20240115	115700	71480049	895	895	895	895	3
432	20240115	115600	71477364	895	895	895	895	0
433	20240115	115500	71477364	895	895	895	895	0
434	20240115	115400	71477364	895	895	895	895	0
435	20240115	115300	71477364	895	895	895	895	0
436	20240115	115200	71477364	895	895	895	895	0
437	20240115	115100	71477364	895	895	895	895	0
438	20240115	115000	71477364	895	895	895	895	1
439	20240115	114900	71476469	895	895	895	895	0
440	20240115	114800	71476469	895	895	895	895	0
441	20240115	114700	71476469	895	895	895	889	2102
442	20240115	114600	69606999	896	896	896	896	0
443	20240115	114500	69606999	896	897	897	896	60
444	20240115	114400	69553199	898	898	898	898	189
445	20240115	114300	69383477	898	897	898	897	50
446	20240115	114200	69338597	896	896	896	896	0
447	20240115	114100	69338597	896	896	896	896	0
448	20240115	114000	69338597	896	897	897	896	30
449	20240115	113900	69311707	897	899	899	896	90
450	20240115	113800	69230967	899	891	899	891	4852
451	20240115	113700	64893669	889	889	889	889	958
452	20240115	113600	64042007	889	889	889	889	79
453	20240115	113500	63971776	889	889	889	889	0
454	20240115	113400	63971776	889	889	889	889	0
455	20240115	113300	63971776	889	889	889	889	0
456	20240115	113200	63971776	889	889	889	889	1
457	20240115	113100	63970887	889	889	889	889	0
458	20240115	113000	63970887	889	889	889	889	0
459	20240115	112900	63970887	889	889	889	889	0
460	20240115	112800	63970887	889	889	889	889	0
461	20240115	112700	63970887	889	889	889	889	1
462	20240115	112600	63969998	889	889	889	889	11
463	20240115	112500	63960219	889	888	889	888	2
464	20240115	112400	63958442	888	888	888	888	299
465	20240115	112300	63692930	888	888	888	888	761
466	20240115	112200	63017162	888	888	888	888	30
467	20240115	112100	62990522	888	888	888	888	209
468	20240115	112000	62804930	887	886	887	886	230
469	20240115	111900	62601050	889	889	889	889	0
470	20240115	111800	62601050	889	889	889	889	0
471	20240115	111700	62601050	889	889	889	889	48
472	20240115	111600	62558378	889	889	889	889	0
473	20240115	111500	62558378	889	889	889	885	245
474	20240115	111400	62341545	889	889	889	889	2
475	20240115	111300	62339767	889	889	889	889	0
476	20240115	111200	62339767	889	889	889	889	0
477	20240115	111100	62339767	889	889	889	889	0
478	20240115	111000	62339767	889	889	889	889	0
479	20240115	110900	62339767	889	889	889	889	300
480	20240115	110800	62073067	889	888	889	888	338
481	20240115	110700	61772922	889	889	889	889	0
482	20240115	110600	61772922	889	889	889	889	0
483	20240115	110500	61772922	889	889	889	889	0
484	20240115	110400	61772922	889	886	889	885	23
485	20240115	110300	61752558	886	886	886	886	53
486	20240115	110200	61705600	887	886	890	886	24
487	20240115	110100	61684308	885	884	885	884	2155
488	20240115	110000	59777140	884	881	884	881	28
489	20240115	105900	59752448	882	885	885	882	5102
490	20240115	105800	55247481	883	885	885	883	4052
491	20240115	105700	51663863	886	891	891	885	7708
492	20240115	105600	44833943	892	892	892	892	0
493	20240115	105500	44833943	892	892	892	892	0
494	20240115	105400	44833943	892	892	892	892	64
495	20240115	105300	44776855	893	893	893	893	10
496	20240115	105200	44767925	894	894	894	894	20
497	20240115	105100	44750045	894	894	894	894	4
498	20240115	105000	44746469	893	893	893	893	0
499	20240115	104900	44746469	893	893	893	893	0
500	20240115	104800	44746469	893	893	893	893	4
501	20240115	104700	44742897	894	895	895	893	30
502	20240115	104600	44716079	889	891	894	889	306
503	20240115	104500	44443580	896	896	896	896	0
504	20240115	104400	44443580	896	896	896	896	1
505	20240115	104300	44442684	889	890	890	889	693
506	20240115	104200	43826318	890	891	891	890	195
507	20240115	104100	43652766	897	897	897	897	0
508	20240115	104000	43652766	897	897	897	897	10
509	20240115	103900	43643796	891	891	891	891	90
510	20240115	103800	43563606	899	899	899	899	0
511	20240115	103700	43563606	899	899	899	899	0
512	20240115	103600	43563606	899	899	899	899	0
513	20240115	103500	43563606	899	899	899	899	0
514	20240115	103400	43563606	899	899	899	899	0
515	20240115	103300	43563606	899	892	899	892	101
516	20240115	103200	43473507	891	892	892	891	253
517	20240115	103100	43247934	898	898	898	898	1
518	20240115	103000	43247036	892	892	892	892	0
519	20240115	102900	43247036	892	892	892	892	0
520	20240115	102800	43247036	892	892	892	892	0
521	20240115	102700	43247036	892	892	892	892	0
522	20240115	102600	43247036	892	892	892	892	0
523	20240115	102500	43247036	892	892	892	892	0
524	20240115	102400	43247036	892	893	893	892	1486
525	20240115	102300	41920244	899	899	899	899	0
526	20240115	102200	41920244	899	899	899	899	0
527	20240115	102100	41920244	899	899	899	899	0
528	20240115	102000	41920244	899	899	899	899	1
529	20240115	101900	41919345	894	894	894	894	0
530	20240115	101800	41919345	894	897	897	894	122
531	20240115	101700	41810146	900	900	900	900	0
532	20240115	101600	41810146	900	900	900	900	0
533	20240115	101500	41810146	900	900	900	900	0
534	20240115	101400	41810146	900	900	900	900	0
535	20240115	101300	41810146	900	900	900	900	1
536	20240115	101200	41809246	898	897	899	896	325
537	20240115	101100	41517516	897	899	900	897	836
538	20240115	101000	40766902	899	899	901	898	222
539	20240115	100900	40567119	901	893	902	893	425
540	20240115	100800	40185930	893	898	898	893	200
541	20240115	100700	40006830	902	902	902	902	0
542	20240115	100600	40006830	902	896	902	896	20
543	20240115	100500	39988824	896	895	896	895	200
544	20240115	100400	39809637	895	895	895	895	0
545	20240115	100300	39809637	895	895	895	895	114
546	20240115	100200	39707607	890	895	895	890	315
547	20240115	100100	39426257	895	895	895	895	0
548	20240115	100000	39426257	895	895	895	895	1
549	20240115	095900	39425362	895	895	895	895	19
550	20240115	095800	39408357	895	895	895	895	0
551	20240115	095700	39408357	895	895	895	895	221
552	20240115	095600	39210562	895	895	895	895	0
553	20240115	095500	39210562	895	896	896	893	353
554	20240115	095400	38895328	893	893	893	893	208
555	20240115	095300	38709584	893	893	893	893	2
556	20240115	095200	38707798	893	890	893	890	7
557	20240115	095100	38701553	886	886	886	886	1
558	20240115	095000	38700667	890	890	890	890	670
559	20240115	094900	38104367	890	890	890	890	0
560	20240115	094800	38104367	890	890	890	890	100
561	20240115	094700	38015367	890	890	890	890	56
562	20240115	094600	37965527	890	890	890	890	169
563	20240115	094500	37815117	890	890	890	890	0
564	20240115	094400	37815117	890	890	890	890	0
565	20240115	094300	37815117	890	890	890	890	1
566	20240115	094200	37814227	890	890	890	890	1
567	20240115	094100	37813337	889	889	889	889	778
568	20240115	094000	37121695	889	889	889	889	0
569	20240115	093900	37121695	889	889	889	889	101
570	20240115	093800	37031906	889	889	889	889	100
571	20240115	093700	36943006	889	888	889	888	42
572	20240115	093600	36905690	889	889	889	889	0
573	20240115	093500	36905690	889	889	889	889	0
574	20240115	093400	36905690	889	890	890	883	108
575	20240115	093300	36810313	888	888	888	888	204
576	20240115	093200	36629161	883	883	883	883	0
577	20240115	093100	36629161	883	890	890	883	212
578	20240115	093000	36441909	890	890	890	890	100
579	20240115	092900	36352909	890	881	890	881	304
580	20240115	092800	36085076	883	886	890	883	4111
581	20240115	092700	32453365	885	889	903	885	2808
582	20240115	092600	29963537	888	904	904	888	452
583	20240115	092500	29562129	904	903	904	887	735
584	20240115	092400	28906246	904	889	904	888	963
585	20240115	092300	28044969	889	892	904	889	764
586	20240115	092200	27360494	890	886	890	886	1032
587	20240115	092100	26445121	887	881	887	880	2302
588	20240115	092000	24413318	883	876	883	876	1002
589	20240115	091900	23535552	874	877	883	874	1168
590	20240115	091800	22513112	876	884	884	876	4618
591	20240115	091700	18453788	887	888	893	884	1914
592	20240115	091600	16758072	888	890	890	888	232
593	20240115	091500	16552031	890	907	907	890	324
594	20240115	091400	16262980	892	895	895	892	411
595	20240115	091300	15895831	895	890	911	890	5819
596	20240115	091200	10666663	882	881	882	881	5119
597	20240115	091100	6153824	860	860	860	860	0
598	20240115	091000	6153824	860	891	891	860	1328
599	20240115	090900	4990355	900	905	905	900	2294
600	20240115	090800	2925650	905	905	905	905	10
601	20240115	090700	2916600	905	905	905	905	25
602	20240115	090600	2893975	905	903	905	903	744
603	20240115	090500	2221943	912	912	912	912	0
604	20240115	090400	2221943	912	905	912	903	535
605	20240115	090300	1738492	905	908	908	905	100
606	20240115	090200	1647952	910	910	910	910	0
607	20240115	090100	1647952	910	910	910	910	0
608	20240115	090000	1647952	910	912	912	910	1807