KissMeData/145270/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	202500	182393436	968	968	968	968	440
3	20240116	202400	182393436	968	968	968	968	0
4	20240116	202300	182393436	968	968	968	968	0
5	20240116	202200	182393436	968	968	968	968	0
6	20240116	202100	182393436	968	968	968	968	0
7	20240116	202000	182393436	968	968	968	968	0
8	20240116	201900	182393436	968	968	968	968	0
9	20240116	201800	182393436	968	968	968	968	0
10	20240116	201700	182393436	968	968	968	968	0
11	20240116	201600	182393436	968	968	968	968	0
12	20240116	201500	182393436	968	968	968	968	0
13	20240116	201400	182393436	968	968	968	968	0
14	20240116	201300	182393436	968	968	968	968	0
15	20240116	201200	182393436	968	968	968	968	0
16	20240116	201100	182393436	968	968	968	968	0
17	20240116	201000	182393436	968	968	968	968	0
18	20240116	200900	182393436	968	968	968	968	0
19	20240116	200800	182393436	968	968	968	968	0
20	20240116	200700	182393436	968	968	968	968	0
21	20240116	200600	182393436	968	968	968	968	0
22	20240116	200500	182393436	968	968	968	968	0
23	20240116	200400	182393436	968	968	968	968	0
24	20240116	200300	182393436	968	968	968	968	0
25	20240116	200200	182393436	968	968	968	968	0
26	20240116	200100	182393436	968	968	968	968	0
27	20240116	200000	182393436	968	968	968	968	0
28	20240116	195900	182393436	968	968	968	968	0
29	20240116	195800	182393436	968	968	968	968	0
30	20240116	195700	182393436	968	968	968	968	0
31	20240116	195600	182393436	968	968	968	968	0
32	20240116	195500	182393436	968	968	968	968	440
33	20240116	195400	182393436	968	968	968	968	0
34	20240116	195300	182393436	968	968	968	968	0
35	20240116	195200	182393436	968	968	968	968	0
36	20240116	195100	182393436	968	968	968	968	0
37	20240116	195000	182393436	968	968	968	968	0
38	20240116	194900	182393436	968	968	968	968	0
39	20240116	194800	182393436	968	968	968	968	0
40	20240116	194700	182393436	968	968	968	968	0
41	20240116	194600	182393436	968	968	968	968	0
42	20240116	194500	182393436	968	968	968	968	0
43	20240116	194400	182393436	968	968	968	968	0
44	20240116	194300	182393436	968	968	968	968	0
45	20240116	194200	182393436	968	968	968	968	0
46	20240116	194100	182393436	968	968	968	968	0
47	20240116	194000	182393436	968	968	968	968	0
48	20240116	193900	182393436	968	968	968	968	0
49	20240116	193800	182393436	968	968	968	968	0
50	20240116	193700	182393436	968	968	968	968	0
51	20240116	193600	182393436	968	968	968	968	0
52	20240116	193500	182393436	968	968	968	968	0
53	20240116	193400	182393436	968	968	968	968	0
54	20240116	193300	182393436	968	968	968	968	0
55	20240116	193200	182393436	968	968	968	968	0
56	20240116	193100	182393436	968	968	968	968	0
57	20240116	193000	182393436	968	968	968	968	0
58	20240116	192900	182393436	968	968	968	968	0
59	20240116	192800	182393436	968	968	968	968	0
60	20240116	192700	182393436	968	968	968	968	0
61	20240116	192600	182393436	968	968	968	968	0
62	20240116	192500	182393436	968	968	968	968	440
63	20240116	192400	182393436	968	968	968	968	0
64	20240116	192300	182393436	968	968	968	968	0
65	20240116	192200	182393436	968	968	968	968	0
66	20240116	192100	182393436	968	968	968	968	0
67	20240116	192000	182393436	968	968	968	968	0
68	20240116	191900	182393436	968	968	968	968	0
69	20240116	191800	182393436	968	968	968	968	0
70	20240116	191700	182393436	968	968	968	968	0
71	20240116	191600	182393436	968	968	968	968	0
72	20240116	191500	182393436	968	968	968	968	0
73	20240116	191400	182393436	968	968	968	968	0
74	20240116	191300	182393436	968	968	968	968	0
75	20240116	191200	182393436	968	968	968	968	0
76	20240116	191100	182393436	968	968	968	968	0
77	20240116	191000	182393436	968	968	968	968	0
78	20240116	190900	182393436	968	968	968	968	0
79	20240116	190800	182393436	968	968	968	968	0
80	20240116	190700	182393436	968	968	968	968	0
81	20240116	190600	182393436	968	968	968	968	0
82	20240116	190500	182393436	968	968	968	968	0
83	20240116	190400	182393436	968	968	968	968	0
84	20240116	190300	182393436	968	968	968	968	0
85	20240116	190200	182393436	968	968	968	968	0
86	20240116	190100	182393436	968	968	968	968	0
87	20240116	190000	182393436	968	968	968	968	0
88	20240116	185900	182393436	968	968	968	968	0
89	20240116	185800	182393436	968	968	968	968	0
90	20240116	185700	182393436	968	968	968	968	0
91	20240116	185600	182393436	968	968	968	968	0
92	20240116	185500	182393436	968	968	968	968	440
93	20240116	185400	182393436	968	968	968	968	0
94	20240116	185300	182393436	968	968	968	968	0
95	20240116	185200	182393436	968	968	968	968	0
96	20240116	185100	182393436	968	968	968	968	0
97	20240116	185000	182393436	968	968	968	968	0
98	20240116	184900	182393436	968	968	968	968	0
99	20240116	184800	182393436	968	968	968	968	0
100	20240116	184700	182393436	968	968	968	968	0
101	20240116	184600	182393436	968	968	968	968	0
102	20240116	184500	182393436	968	968	968	968	0
103	20240116	184400	182393436	968	968	968	968	0
104	20240116	184300	182393436	968	968	968	968	0
105	20240116	184200	182393436	968	968	968	968	0
106	20240116	184100	182393436	968	968	968	968	0
107	20240116	184000	182393436	968	968	968	968	0
108	20240116	183900	182393436	968	968	968	968	0
109	20240116	183800	182393436	968	968	968	968	0
110	20240116	183700	182393436	968	968	968	968	0
111	20240116	183600	182393436	968	968	968	968	0
112	20240116	183500	182393436	968	968	968	968	0
113	20240116	183400	182393436	968	968	968	968	0
114	20240116	183300	182393436	968	968	968	968	0
115	20240116	183200	182393436	968	968	968	968	0
116	20240116	183100	182393436	968	968	968	968	0
117	20240116	183000	182393436	968	968	968	968	0
118	20240116	182900	182393436	968	968	968	968	0
119	20240116	182800	182393436	968	968	968	968	0
120	20240116	182700	182393436	968	968	968	968	0
121	20240116	182600	182393436	968	968	968	968	0
122	20240116	182500	182393436	968	968	968	968	440
123	20240116	182400	182393436	968	968	968	968	0
124	20240116	182300	182393436	968	968	968	968	0
125	20240116	182200	182393436	968	968	968	968	0
126	20240116	182100	182393436	968	968	968	968	0
127	20240116	182000	182393436	968	968	968	968	0
128	20240116	181900	182393436	968	968	968	968	0
129	20240116	181800	182393436	968	968	968	968	0
130	20240116	181700	182393436	968	968	968	968	0
131	20240116	181600	182393436	968	968	968	968	0
132	20240116	181500	182393436	968	968	968	968	0
133	20240116	181400	182393436	968	968	968	968	0
134	20240116	181300	182393436	968	968	968	968	0
135	20240116	181200	182393436	968	968	968	968	0
136	20240116	181100	182393436	968	968	968	968	0
137	20240116	181000	182393436	968	968	968	968	0
138	20240116	180900	182393436	968	968	968	968	0
139	20240116	180800	182393436	968	968	968	968	0
140	20240116	180700	182393436	968	968	968	968	0
141	20240116	180600	182393436	968	968	968	968	0
142	20240116	180500	182393436	968	968	968	968	0
143	20240116	180400	182393436	968	968	968	968	0
144	20240116	180300	182393436	968	968	968	968	0
145	20240116	180200	182393436	968	968	968	968	0
146	20240116	180100	182393436	968	968	968	968	0
147	20240116	180000	182393436	968	968	968	968	0
148	20240116	175900	182393436	968	968	968	968	0
149	20240116	175800	182393436	968	968	968	968	0
150	20240116	175700	182393436	968	968	968	968	0
151	20240116	175600	182393436	968	968	968	968	0
152	20240116	175500	182393436	968	968	968	968	440
153	20240116	175400	182393436	968	968	968	968	0
154	20240116	175300	182393436	968	968	968	968	0
155	20240116	175200	182393436	968	968	968	968	0
156	20240116	175100	182393436	968	968	968	968	0
157	20240116	175000	182393436	968	968	968	968	0
158	20240116	174900	182393436	968	968	968	968	0
159	20240116	174800	182393436	968	968	968	968	0
160	20240116	174700	182393436	968	968	968	968	0
161	20240116	174600	182393436	968	968	968	968	0
162	20240116	174500	182393436	968	968	968	968	0
163	20240116	174400	182393436	968	968	968	968	0
164	20240116	174300	182393436	968	968	968	968	0
165	20240116	174200	182393436	968	968	968	968	0
166	20240116	174100	182393436	968	968	968	968	0
167	20240116	174000	182393436	968	968	968	968	0
168	20240116	173900	182393436	968	968	968	968	0
169	20240116	173800	182393436	968	968	968	968	0
170	20240116	173700	182393436	968	968	968	968	0
171	20240116	173600	182393436	968	968	968	968	0
172	20240116	173500	182393436	968	968	968	968	0
173	20240116	173400	182393436	968	968	968	968	0
174	20240116	173300	182393436	968	968	968	968	0
175	20240116	173200	182393436	968	968	968	968	0
176	20240116	173100	182393436	968	968	968	968	0
177	20240116	173000	182393436	968	968	968	968	0
178	20240116	172900	182393436	968	968	968	968	0
179	20240116	172800	182393436	968	968	968	968	0
180	20240116	172700	182393436	968	968	968	968	0
181	20240116	172600	182393436	968	968	968	968	0
182	20240116	172500	182393436	968	968	968	968	440
183	20240116	172400	182393436	968	968	968	968	0
184	20240116	172300	182393436	968	968	968	968	0
185	20240116	172200	182393436	968	968	968	968	0
186	20240116	172100	182393436	968	968	968	968	0
187	20240116	172000	182393436	968	968	968	968	0
188	20240116	171900	182393436	968	968	968	968	0
189	20240116	171800	182393436	968	968	968	968	0
190	20240116	171700	182393436	968	968	968	968	0
191	20240116	171600	182393436	968	968	968	968	0
192	20240116	171500	182393436	968	968	968	968	0
193	20240116	171400	182393436	968	968	968	968	0
194	20240116	171300	182393436	968	968	968	968	0
195	20240116	171200	182393436	968	968	968	968	0
196	20240116	171100	182393436	968	968	968	968	0
197	20240116	171000	182393436	968	968	968	968	0
198	20240116	170900	182393436	968	968	968	968	0
199	20240116	170800	182393436	968	968	968	968	0
200	20240116	170700	182393436	968	968	968	968	0
201	20240116	170600	182393436	968	968	968	968	0
202	20240116	170500	182393436	968	968	968	968	0
203	20240116	170400	182393436	968	968	968	968	0
204	20240116	170300	182393436	968	968	968	968	0
205	20240116	170200	182393436	968	968	968	968	0
206	20240116	170100	182393436	968	968	968	968	0
207	20240116	170000	182393436	968	968	968	968	0
208	20240116	165900	182393436	968	968	968	968	0
209	20240116	165800	182393436	968	968	968	968	0
210	20240116	165700	182393436	968	968	968	968	0
211	20240116	165600	182393436	968	968	968	968	0
212	20240116	165500	182393436	968	968	968	968	440
213	20240116	165400	182393436	968	968	968	968	0
214	20240116	165300	182393436	968	968	968	968	0
215	20240116	165200	182393436	968	968	968	968	0
216	20240116	165100	182393436	968	968	968	968	0
217	20240116	165000	182393436	968	968	968	968	0
218	20240116	164900	182393436	968	968	968	968	0
219	20240116	164800	182393436	968	968	968	968	0
220	20240116	164700	182393436	968	968	968	968	0
221	20240116	164600	182393436	968	968	968	968	0
222	20240116	164500	182393436	968	968	968	968	0
223	20240116	164400	182393436	968	968	968	968	0
224	20240116	164300	182393436	968	968	968	968	0
225	20240116	164200	182393436	968	968	968	968	0
226	20240116	164100	182393436	968	968	968	968	0
227	20240116	164000	182393436	968	968	968	968	0
228	20240116	163900	182393436	968	968	968	968	0
229	20240116	163800	182393436	968	968	968	968	0
230	20240116	163700	182393436	968	968	968	968	0
231	20240116	163600	182393436	968	968	968	968	0
232	20240116	163500	182393436	968	968	968	968	0
233	20240116	163400	182393436	968	968	968	968	0
234	20240116	163300	182393436	968	968	968	968	0
235	20240116	163200	182393436	968	968	968	968	0
236	20240116	163100	182393436	968	968	968	968	0
237	20240116	163000	182393436	968	968	968	968	0
238	20240116	162900	182393436	968	968	968	968	0
239	20240116	162800	182393436	968	968	968	968	0
240	20240116	162700	182393436	968	968	968	968	0
241	20240116	162600	182393436	968	968	968	968	0
242	20240116	162500	182393436	968	968	968	968	440
243	20240116	162400	182393436	968	968	968	968	0
244	20240116	162300	182393436	968	968	968	968	0
245	20240116	162200	182393436	968	968	968	968	0
246	20240116	162100	182393436	968	968	968	968	0
247	20240116	162000	182393436	968	968	968	968	0
248	20240116	161900	182393436	968	968	968	968	0
249	20240116	161800	182393436	968	968	968	968	0
250	20240116	161700	182393436	968	968	968	968	0
251	20240116	161600	182393436	968	968	968	968	0
252	20240116	161500	182393436	968	968	968	968	0
253	20240116	161400	182393436	968	968	968	968	0
254	20240116	161300	182393436	968	968	968	968	0
255	20240116	161200	182393436	968	968	968	968	0
256	20240116	161100	182393436	968	968	968	968	0
257	20240116	161000	182393436	968	968	968	968	0
258	20240116	160900	182393436	968	968	968	968	0
259	20240116	160800	182393436	968	968	968	968	0
260	20240116	160700	182393436	968	968	968	968	0
261	20240116	160600	182393436	968	968	968	968	0
262	20240116	160500	182393436	968	968	968	968	0
263	20240116	160400	182393436	968	968	968	968	0
264	20240116	160300	182393436	968	968	968	968	0
265	20240116	160200	182393436	968	968	968	968	0
266	20240116	160100	182393436	968	968	968	968	0
267	20240116	160000	182393436	968	968	968	968	0
268	20240116	155900	182393436	968	968	968	968	0
269	20240116	155800	182393436	968	968	968	968	0
270	20240116	155700	182393436	968	968	968	968	0
271	20240116	155600	182393436	968	968	968	968	0
272	20240116	155500	182393436	968	968	968	968	440
273	20240116	155400	182393436	968	968	968	968	0
274	20240116	155300	182393436	968	968	968	968	0
275	20240116	155200	182393436	968	968	968	968	0
276	20240116	155100	182393436	968	968	968	968	0
277	20240116	155000	182393436	968	968	968	968	0
278	20240116	154900	182393436	968	968	968	968	0
279	20240116	154800	182393436	968	968	968	968	0
280	20240116	154700	182393436	968	968	968	968	0
281	20240116	154600	182393436	968	968	968	968	0
282	20240116	154500	182393436	968	968	968	968	0
283	20240116	154400	182393436	968	968	968	968	0
284	20240116	154300	182393436	968	968	968	968	0
285	20240116	154200	182393436	968	968	968	968	0
286	20240116	154100	182393436	968	968	968	968	0
287	20240116	154000	182393436	968	968	968	968	0
288	20240116	153900	182393436	968	968	968	968	0
289	20240116	153800	182393436	968	968	968	968	0
290	20240116	153700	182393436	968	968	968	968	0
291	20240116	153600	182393436	968	968	968	968	0
292	20240116	153500	182393436	968	968	968	968	0
293	20240116	153400	182393436	968	968	968	968	0
294	20240116	153300	182393436	968	968	968	968	0
295	20240116	153200	182393436	968	968	968	968	0
296	20240116	153100	182393436	968	968	968	968	0
297	20240116	153000	182393436	968	968	968	968	440
298	20240116	152900	181967516	966	966	966	966	0
299	20240116	152800	181967516	966	966	966	966	0
300	20240116	152700	181967516	966	966	966	966	0
301	20240116	152600	181967516	966	966	966	966	0
302	20240116	152500	181967516	966	966	966	966	0
303	20240116	152400	181967516	966	966	966	966	0
304	20240116	152300	181967516	966	966	966	966	0
305	20240116	152200	181967516	966	966	966	966	0
306	20240116	152100	181967516	966	966	966	966	0
307	20240116	152000	181967516	966	966	966	966	0
308	20240116	151900	181967516	966	966	966	966	8
309	20240116	151800	181959788	966	966	966	966	108
310	20240116	151700	181855460	966	963	966	963	2081
311	20240116	151600	179851454	963	963	963	963	169
312	20240116	151500	179688707	962	962	962	962	3980
313	20240116	151400	175859947	963	963	963	963	342
314	20240116	151300	175530601	962	962	962	962	42
315	20240116	151200	175490197	962	964	964	962	6103
316	20240116	151100	169615417	965	965	965	965	1
317	20240116	151000	169614452	965	964	965	964	373
318	20240116	150900	169254870	965	965	965	965	0
319	20240116	150800	169254870	965	965	965	965	1
320	20240116	150700	169253905	965	965	965	965	42
321	20240116	150600	169213375	964	965	965	964	1044
322	20240116	150500	168205957	965	965	965	965	267
323	20240116	150400	167948302	965	965	965	965	102
324	20240116	150300	167849872	966	966	966	966	0
325	20240116	150200	167849872	966	966	966	966	33
326	20240116	150100	167817994	966	966	966	965	797
327	20240116	150000	167048880	969	969	969	969	0
328	20240116	145900	167048880	969	969	969	969	1
329	20240116	145800	167047911	965	965	965	965	2000
330	20240116	145700	165117911	965	965	965	965	10
331	20240116	145600	165108261	961	961	961	961	1
332	20240116	145500	165107300	961	961	961	961	2339
333	20240116	145400	162859521	961	962	962	960	2682
334	20240116	145300	160282058	960	963	963	960	5130
335	20240116	145200	155350526	963	964	964	963	511
336	20240116	145100	154858413	965	965	965	965	1
337	20240116	145000	154857448	964	964	964	964	2307
338	20240116	144900	152633500	968	964	968	964	2098
339	20240116	144800	150611020	964	966	966	964	4000
340	20240116	144700	146753198	966	967	967	966	1334
341	20240116	144600	145463928	967	967	967	967	0
342	20240116	144500	145463928	967	967	967	967	0
343	20240116	144400	145463928	967	967	967	967	1
344	20240116	144300	145462961	967	968	968	967	454
345	20240116	144200	145023942	967	969	969	964	2470
346	20240116	144100	142630766	965	967	967	965	4136
347	20240116	144000	138639138	967	968	968	967	2015
348	20240116	143900	136690618	971	971	972	969	237
349	20240116	143800	136460358	970	967	970	964	6035
350	20240116	143700	130635716	968	968	968	968	768
351	20240116	143600	129892292	968	968	968	968	359
352	20240116	143500	129544780	968	968	968	968	0
353	20240116	143400	129544780	968	968	968	968	1000
354	20240116	143300	128576780	968	968	968	968	0
355	20240116	143200	128576780	968	970	970	968	24
356	20240116	143100	128553502	970	970	970	970	75
357	20240116	143000	128480752	970	970	970	968	2045
358	20240116	142900	126501099	971	971	971	971	1
359	20240116	142800	126500128	975	972	975	968	23323
360	20240116	142700	103873601	975	975	975	975	2
361	20240116	142600	103871651	975	975	975	975	3
362	20240116	142500	103868726	977	977	977	977	0
363	20240116	142400	103868726	977	975	977	973	10004
364	20240116	142300	94128259	976	976	976	976	791
365	20240116	142200	93356243	977	977	977	977	0
366	20240116	142100	93356243	977	977	977	977	162
367	20240116	142000	93197969	975	975	975	975	0
368	20240116	141900	93197969	975	975	975	975	330
369	20240116	141800	92876219	974	974	974	974	0
370	20240116	141700	92876219	974	974	974	974	0
371	20240116	141600	92876219	974	974	974	974	0
372	20240116	141500	92876219	974	974	974	974	0
373	20240116	141400	92876219	974	974	974	974	0
374	20240116	141300	92876219	974	974	974	974	0
375	20240116	141200	92876219	974	974	974	974	7
376	20240116	141100	92869401	975	975	975	975	1
377	20240116	141000	92868426	974	974	974	974	90
378	20240116	140900	92780766	975	975	975	975	500
379	20240116	140800	92293266	975	975	975	975	1
380	20240116	140700	92292291	974	974	974	974	0
381	20240116	140600	92292291	974	974	974	974	5
382	20240116	140500	92287421	975	975	975	975	0
383	20240116	140400	92287421	975	975	975	975	0
384	20240116	140300	92287421	975	975	975	975	0
385	20240116	140200	92287421	975	975	975	975	1
386	20240116	140100	92286446	974	974	974	974	0
387	20240116	140000	92286446	974	974	974	974	247
388	20240116	135900	92045868	975	975	975	975	0
389	20240116	135800	92045868	975	975	975	975	10
390	20240116	135700	92036118	975	975	975	975	1
391	20240116	135600	92035143	975	975	975	975	8
392	20240116	135500	92027343	975	975	975	975	300
393	20240116	135400	91734843	975	975	975	975	0
394	20240116	135300	91734843	975	975	975	975	2
395	20240116	135200	91732893	975	975	975	975	0
396	20240116	135100	91732893	975	975	975	975	0
397	20240116	135000	91732893	975	975	975	975	0
398	20240116	134900	91732893	975	975	975	975	1
399	20240116	134800	91731918	975	975	975	975	0
400	20240116	134700	91731918	975	975	975	975	0
401	20240116	134600	91731918	975	975	975	975	0
402	20240116	134500	91731918	975	975	975	975	0
403	20240116	134400	91731918	975	975	975	975	0
404	20240116	134300	91731918	975	975	975	975	32
405	20240116	134200	91700718	975	975	975	975	0
406	20240116	134100	91700718	975	975	975	975	0
407	20240116	134000	91700718	975	977	977	975	53
408	20240116	133900	91649003	977	977	977	977	0
409	20240116	133800	91649003	977	977	977	977	1
410	20240116	133700	91648026	975	975	975	975	0
411	20240116	133600	91648026	975	975	975	975	0
412	20240116	133500	91648026	975	975	976	975	4
413	20240116	133400	91644125	973	973	973	973	0
414	20240116	133300	91644125	973	973	973	973	6403
415	20240116	133200	85414006	973	973	973	973	13
416	20240116	133100	85401357	973	973	973	973	3
417	20240116	133000	85398438	973	973	973	973	500
418	20240116	132900	84911938	973	973	973	973	503
419	20240116	132800	84422519	974	975	975	974	48
420	20240116	132700	84375751	975	975	975	975	1
421	20240116	132600	84374776	975	975	975	975	20
422	20240116	132500	84355276	975	975	975	975	21
423	20240116	132400	84334801	973	973	973	973	0
424	20240116	132300	84334801	973	973	973	973	0
425	20240116	132200	84334801	973	973	973	973	0
426	20240116	132100	84334801	973	973	973	973	547
427	20240116	132000	83802570	973	973	973	973	230
428	20240116	131900	83578780	973	973	973	973	103
429	20240116	131800	83478561	973	973	973	973	7
430	20240116	131700	83471750	973	973	973	973	200
431	20240116	131600	83277150	973	973	973	973	1
432	20240116	131500	83276177	972	972	972	972	2000
433	20240116	131400	81332177	972	972	972	972	0
434	20240116	131300	81332177	972	972	972	972	0
435	20240116	131200	81332177	972	972	972	972	0
436	20240116	131100	81332177	972	972	972	972	333
437	20240116	131000	81008501	972	972	973	972	4070
438	20240116	130900	77052422	973	973	973	973	0
439	20240116	130800	77052422	973	973	973	973	899
440	20240116	130700	76177695	974	974	974	974	0
441	20240116	130600	76177695	974	974	974	974	20
442	20240116	130500	76158215	974	974	974	974	22
443	20240116	130400	76136787	974	974	974	974	0
444	20240116	130300	76136787	974	974	974	974	10
445	20240116	130200	76127047	974	974	974	974	0
446	20240116	130100	76127047	974	974	974	974	8
447	20240116	130000	76119255	974	976	976	974	4811
448	20240116	125900	71429503	976	976	976	976	3
449	20240116	125800	71426575	976	976	976	976	165
450	20240116	125700	71265535	977	977	977	977	500
451	20240116	125600	70777035	977	976	977	976	46
452	20240116	125500	70732115	977	977	977	977	2606
453	20240116	125400	68186053	978	978	978	978	0
454	20240116	125300	68186053	978	978	978	978	3
455	20240116	125200	68183119	978	978	978	978	0
456	20240116	125100	68183119	978	978	978	978	3
457	20240116	125000	68180185	978	978	978	978	0
458	20240116	124900	68180185	978	978	978	978	10
459	20240116	124800	68170405	978	978	978	978	0
460	20240116	124700	68170405	978	980	980	978	28
461	20240116	124600	68143019	978	978	978	978	0
462	20240116	124500	68143019	978	978	978	978	0
463	20240116	124400	68143019	978	978	978	978	0
464	20240116	124300	68143019	978	978	978	978	0
465	20240116	124200	68143019	978	978	978	978	0
466	20240116	124100	68143019	978	978	978	978	200
467	20240116	124000	67947419	978	978	978	978	0
468	20240116	123900	67947419	978	978	978	978	22
469	20240116	123800	67925903	978	978	978	978	6
470	20240116	123700	67920035	978	978	978	978	800
471	20240116	123600	67137635	978	978	978	978	0
472	20240116	123500	67137635	978	978	978	978	0
473	20240116	123400	67137635	978	978	978	978	1
474	20240116	123300	67136657	978	978	978	978	0
475	20240116	123200	67136657	978	978	978	978	0
476	20240116	123100	67136657	978	978	978	978	43
477	20240116	123000	67094603	978	978	978	978	0
478	20240116	122900	67094603	978	978	978	978	350
479	20240116	122800	66752303	978	978	978	978	30
480	20240116	122700	66722963	978	978	978	978	0
481	20240116	122600	66722963	978	978	978	978	0
482	20240116	122500	66722963	978	978	978	978	0
483	20240116	122400	66722963	978	978	978	978	0
484	20240116	122300	66722963	978	978	978	978	3
485	20240116	122200	66720029	978	979	979	978	11
486	20240116	122100	66709270	979	979	979	979	500
487	20240116	122000	66219770	978	978	978	978	1
488	20240116	121900	66218792	978	978	978	978	2
489	20240116	121800	66216836	978	978	978	978	0
490	20240116	121700	66216836	978	978	978	978	0
491	20240116	121600	66216836	978	978	978	978	15
492	20240116	121500	66202166	978	978	978	978	6
493	20240116	121400	66196298	978	977	978	977	32
494	20240116	121300	66165032	979	979	979	979	28
495	20240116	121200	66137620	980	980	980	980	0
496	20240116	121100	66137620	980	980	980	980	0
497	20240116	121000	66137620	980	980	980	980	0
498	20240116	120900	66137620	980	980	980	980	0
499	20240116	120800	66137620	980	980	980	980	0
500	20240116	120700	66137620	980	980	980	980	0
501	20240116	120600	66137620	980	980	980	980	0
502	20240116	120500	66137620	980	980	980	980	0
503	20240116	120400	66137620	980	980	980	980	0
504	20240116	120300	66137620	980	980	980	980	0
505	20240116	120200	66137620	980	980	980	980	0
506	20240116	120100	66137620	980	980	980	980	0
507	20240116	120000	66137620	980	980	980	980	0
508	20240116	115900	66137620	980	980	980	980	0
509	20240116	115800	66137620	980	980	980	980	2
510	20240116	115700	66135660	975	979	979	975	18425
511	20240116	115600	48123773	980	980	980	980	2
512	20240116	115500	48121813	980	980	980	980	7
513	20240116	115400	48114953	980	980	980	980	1
514	20240116	115300	48113973	980	980	980	980	0
515	20240116	115200	48113973	980	980	980	980	163
516	20240116	115100	47954233	981	981	981	981	1
517	20240116	115000	47953252	981	981	981	981	0
518	20240116	114900	47953252	981	981	981	981	0
519	20240116	114800	47953252	981	981	981	981	0
520	20240116	114700	47953252	981	981	981	981	1
521	20240116	114600	47952271	981	981	981	981	0
522	20240116	114500	47952271	981	981	981	981	10
523	20240116	114400	47942461	980	980	980	980	0
524	20240116	114300	47942461	980	980	980	980	0
525	20240116	114200	47942461	980	980	980	980	0
526	20240116	114100	47942461	980	980	980	980	0
527	20240116	114000	47942461	980	980	980	980	0
528	20240116	113900	47942461	980	980	980	980	0
529	20240116	113800	47942461	980	980	980	980	1376
530	20240116	113700	46593981	981	981	981	981	0
531	20240116	113600	46593981	981	981	981	981	0
532	20240116	113500	46593981	981	981	981	981	0
533	20240116	113400	46593981	981	981	981	981	0
534	20240116	113300	46593981	981	981	981	981	0
535	20240116	113200	46593981	981	981	981	981	147
536	20240116	113100	46449774	981	981	981	981	0
537	20240116	113000	46449774	981	981	981	981	0
538	20240116	112900	46449774	981	981	981	981	10
539	20240116	112800	46439964	981	981	981	981	8
540	20240116	112700	46432116	981	981	981	981	0
541	20240116	112600	46432116	981	981	981	981	10
542	20240116	112500	46422306	980	980	980	980	0
543	20240116	112400	46422306	980	980	980	980	0
544	20240116	112300	46422306	980	980	980	980	0
545	20240116	112200	46422306	980	980	980	980	89
546	20240116	112100	46335086	981	981	981	981	0
547	20240116	112000	46335086	981	981	981	981	2000
548	20240116	111900	44373086	981	981	981	981	10
549	20240116	111800	44363276	981	981	981	981	0
550	20240116	111700	44363276	981	981	981	981	0
551	20240116	111600	44363276	981	981	981	981	0
552	20240116	111500	44363276	981	981	981	981	2
553	20240116	111400	44361314	980	980	980	980	0
554	20240116	111300	44361314	980	980	980	980	0
555	20240116	111200	44361314	980	980	980	980	4
556	20240116	111100	44357394	980	980	980	980	1
557	20240116	111000	44356414	979	979	979	979	0
558	20240116	110900	44356414	979	979	979	979	0
559	20240116	110800	44356414	979	980	980	979	500
560	20240116	110700	43866651	981	981	981	981	1
561	20240116	110600	43865670	981	981	981	981	0
562	20240116	110500	43865670	981	981	981	981	0
563	20240116	110400	43865670	981	981	981	981	0
564	20240116	110300	43865670	981	981	981	981	0
565	20240116	110200	43865670	981	981	981	981	0
566	20240116	110100	43865670	981	981	981	981	1
567	20240116	110000	43864689	981	981	981	981	0
568	20240116	105900	43864689	981	981	981	981	0
569	20240116	105800	43864689	981	981	981	981	10
570	20240116	105700	43854879	981	981	981	981	1
571	20240116	105600	43853898	981	981	982	981	8
572	20240116	105500	43846049	980	980	980	980	0
573	20240116	105400	43846049	980	980	980	980	1
574	20240116	105300	43845069	980	980	980	980	0
575	20240116	105200	43845069	980	980	980	980	80
576	20240116	105100	43766669	980	980	980	980	16
577	20240116	105000	43750989	980	980	980	980	0
578	20240116	104900	43750989	980	980	980	980	23
579	20240116	104800	43728449	980	980	980	980	1
580	20240116	104700	43727469	980	980	980	980	29
581	20240116	104600	43699049	981	981	981	981	1
582	20240116	104500	43698068	980	980	980	980	369
583	20240116	104400	43336448	981	981	981	981	0
584	20240116	104300	43336448	981	981	981	981	1027
585	20240116	104200	42328961	981	981	981	981	0
586	20240116	104100	42328961	981	981	981	981	10
587	20240116	104000	42319151	981	981	981	981	40
588	20240116	103900	42279911	982	982	982	982	0
589	20240116	103800	42279911	982	982	982	982	2
590	20240116	103700	42277947	979	979	979	979	0
591	20240116	103600	42277947	979	979	979	979	195
592	20240116	103500	42087042	979	980	980	979	2
593	20240116	103400	42085083	980	980	980	980	4
594	20240116	103300	42081163	980	980	980	980	0
595	20240116	103200	42081163	980	981	981	980	1218
596	20240116	103100	40886485	982	982	982	982	1
597	20240116	103000	40885503	982	982	982	982	1
598	20240116	102900	40884521	980	980	980	980	0
599	20240116	102800	40884521	980	980	980	980	109
600	20240116	102700	40777701	980	980	980	980	1
601	20240116	102600	40776721	980	980	980	980	75
602	20240116	102500	40703221	980	980	980	980	250
603	20240116	102400	40458221	979	979	979	979	882
604	20240116	102300	39594743	980	980	980	980	65
605	20240116	102200	39531043	979	979	979	979	0
606	20240116	102100	39531043	979	979	979	979	0
607	20240116	102000	39531043	979	979	979	979	10
608	20240116	101900	39521253	980	980	980	980	1
609	20240116	101800	39520273	980	980	980	980	0
610	20240116	101700	39520273	980	980	980	980	497
611	20240116	101600	39033213	980	980	980	980	115
612	20240116	101500	38920513	980	980	980	980	120
613	20240116	101400	38802913	980	979	980	979	22
614	20240116	101300	38781374	980	980	980	980	26
615	20240116	101200	38755894	980	980	980	980	0
616	20240116	101100	38755894	980	981	981	980	9198
617	20240116	101000	29740568	982	982	982	982	0
618	20240116	100900	29740568	982	982	982	982	0
619	20240116	100800	29740568	982	982	982	982	0
620	20240116	100700	29740568	982	982	982	982	0
621	20240116	100600	29740568	982	982	982	982	0
622	20240116	100500	29740568	982	982	982	982	2
623	20240116	100400	29738604	982	982	982	982	2
624	20240116	100300	29736640	982	982	982	982	0
625	20240116	100200	29736640	982	982	982	982	15
626	20240116	100100	29721910	981	981	981	981	1
627	20240116	100000	29720929	980	980	980	980	0
628	20240116	095900	29720929	980	980	980	980	0
629	20240116	095800	29720929	980	980	980	980	0
630	20240116	095700	29720929	980	980	980	980	7
631	20240116	095600	29714069	983	983	983	983	0
632	20240116	095500	29714069	983	983	983	983	0
633	20240116	095400	29714069	983	983	983	983	0
634	20240116	095300	29714069	983	982	983	982	1000
635	20240116	095200	28732065	980	980	980	980	20
636	20240116	095100	28712465	980	980	980	980	658
637	20240116	095000	28067625	980	981	981	980	8034
638	20240116	094900	20194272	981	981	981	981	0
639	20240116	094800	20194272	981	982	982	981	703
640	20240116	094700	19504526	981	981	981	981	50
641	20240116	094600	19455476	981	981	981	981	2324
642	20240116	094500	17175632	983	983	983	983	101
643	20240116	094400	17076349	983	983	983	983	0
644	20240116	094300	17076349	983	983	983	983	0
645	20240116	094200	17076349	983	983	983	983	0
646	20240116	094100	17076349	983	983	983	983	0
647	20240116	094000	17076349	983	983	983	983	1
648	20240116	093900	17075366	983	983	983	983	0
649	20240116	093800	17075366	983	983	983	983	62
650	20240116	093700	17014420	983	983	983	983	62
651	20240116	093600	16953474	983	983	983	983	68
652	20240116	093500	16886630	983	983	983	983	13
653	20240116	093400	16873851	983	983	983	983	0
654	20240116	093300	16873851	983	983	983	983	1
655	20240116	093200	16872868	983	983	983	983	15
656	20240116	093100	16858123	983	983	983	983	10
657	20240116	093000	16848293	983	983	983	983	4
658	20240116	092900	16844361	982	982	982	982	0
659	20240116	092800	16844361	982	982	982	982	0
660	20240116	092700	16844361	982	982	982	982	0
661	20240116	092600	16844361	982	982	982	982	0
662	20240116	092500	16844361	982	982	982	982	0
663	20240116	092400	16844361	982	982	982	982	47
664	20240116	092300	16798207	982	983	983	982	1170
665	20240116	092200	15649217	983	981	983	981	5
666	20240116	092100	15644306	981	981	981	981	7
667	20240116	092000	15637439	980	980	980	980	0
668	20240116	091900	15637439	980	980	980	980	0
669	20240116	091800	15637439	980	981	981	980	3222
670	20240116	091700	12479699	981	984	984	981	2001
671	20240116	091600	10516715	980	980	980	980	0
672	20240116	091500	10516715	980	980	980	980	0
673	20240116	091400	10516715	980	981	981	980	290
674	20240116	091300	10232495	981	981	981	981	0
675	20240116	091200	10232495	981	983	984	981	3026
676	20240116	091100	7260959	984	984	984	984	0
677	20240116	091000	7260959	984	984	984	984	0
678	20240116	090900	7260959	984	984	984	984	0
679	20240116	090800	7260959	984	984	984	984	11
680	20240116	090700	7250135	984	984	984	984	0
681	20240116	090600	7250135	984	984	984	984	46
682	20240116	090500	7204871	984	984	984	984	11
683	20240116	090400	7194047	984	982	984	980	7304
684	20240116	090300	27550	983	983	983	983	0
685	20240116	090200	27550	983	983	983	983	0
686	20240116	090100	27550	983	983	983	983	0
687	20240116	090000	27550	983	984	984	983	28