KissMeData/250930/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205300	32632465	759	759	759	759	417
3	20240119	205200	32632465	759	759	759	759	0
4	20240119	205100	32632465	759	759	759	759	0
5	20240119	205000	32632465	759	759	759	759	0
6	20240119	204900	32632465	759	759	759	759	0
7	20240119	204800	32632465	759	759	759	759	0
8	20240119	204700	32632465	759	759	759	759	0
9	20240119	204600	32632465	759	759	759	759	0
10	20240119	204500	32632465	759	759	759	759	0
11	20240119	204400	32632465	759	759	759	759	0
12	20240119	204300	32632465	759	759	759	759	0
13	20240119	204200	32632465	759	759	759	759	0
14	20240119	204100	32632465	759	759	759	759	0
15	20240119	204000	32632465	759	759	759	759	0
16	20240119	203900	32632465	759	759	759	759	0
17	20240119	203800	32632465	759	759	759	759	0
18	20240119	203700	32632465	759	759	759	759	0
19	20240119	203600	32632465	759	759	759	759	0
20	20240119	203500	32632465	759	759	759	759	0
21	20240119	203400	32632465	759	759	759	759	0
22	20240119	203300	32632465	759	759	759	759	0
23	20240119	203200	32632465	759	759	759	759	0
24	20240119	203100	32632465	759	759	759	759	0
25	20240119	203000	32632465	759	759	759	759	0
26	20240119	202900	32632465	759	759	759	759	0
27	20240119	202800	32632465	759	759	759	759	0
28	20240119	202700	32632465	759	759	759	759	0
29	20240119	202600	32632465	759	759	759	759	0
30	20240119	202500	32632465	759	759	759	759	0
31	20240119	202400	32632465	759	759	759	759	0
32	20240119	202300	32632465	759	759	759	759	417
33	20240119	202200	32632465	759	759	759	759	0
34	20240119	202100	32632465	759	759	759	759	0
35	20240119	202000	32632465	759	759	759	759	0
36	20240119	201900	32632465	759	759	759	759	0
37	20240119	201800	32632465	759	759	759	759	0
38	20240119	201700	32632465	759	759	759	759	0
39	20240119	201600	32632465	759	759	759	759	0
40	20240119	201500	32632465	759	759	759	759	0
41	20240119	201400	32632465	759	759	759	759	0
42	20240119	201300	32632465	759	759	759	759	0
43	20240119	201200	32632465	759	759	759	759	0
44	20240119	201100	32632465	759	759	759	759	0
45	20240119	201000	32632465	759	759	759	759	0
46	20240119	200900	32632465	759	759	759	759	0
47	20240119	200800	32632465	759	759	759	759	0
48	20240119	200700	32632465	759	759	759	759	0
49	20240119	200600	32632465	759	759	759	759	0
50	20240119	200500	32632465	759	759	759	759	0
51	20240119	200400	32632465	759	759	759	759	0
52	20240119	200300	32632465	759	759	759	759	0
53	20240119	200200	32632465	759	759	759	759	0
54	20240119	200100	32632465	759	759	759	759	0
55	20240119	200000	32632465	759	759	759	759	0
56	20240119	195900	32632465	759	759	759	759	0
57	20240119	195800	32632465	759	759	759	759	0
58	20240119	195700	32632465	759	759	759	759	0
59	20240119	195600	32632465	759	759	759	759	0
60	20240119	195500	32632465	759	759	759	759	0
61	20240119	195400	32632465	759	759	759	759	0
62	20240119	195300	32632465	759	759	759	759	417
63	20240119	195200	32632465	759	759	759	759	0
64	20240119	195100	32632465	759	759	759	759	0
65	20240119	195000	32632465	759	759	759	759	0
66	20240119	194900	32632465	759	759	759	759	0
67	20240119	194800	32632465	759	759	759	759	0
68	20240119	194700	32632465	759	759	759	759	0
69	20240119	194600	32632465	759	759	759	759	0
70	20240119	194500	32632465	759	759	759	759	0
71	20240119	194400	32632465	759	759	759	759	0
72	20240119	194300	32632465	759	759	759	759	0
73	20240119	194200	32632465	759	759	759	759	0
74	20240119	194100	32632465	759	759	759	759	0
75	20240119	194000	32632465	759	759	759	759	0
76	20240119	193900	32632465	759	759	759	759	0
77	20240119	193800	32632465	759	759	759	759	0
78	20240119	193700	32632465	759	759	759	759	0
79	20240119	193600	32632465	759	759	759	759	0
80	20240119	193500	32632465	759	759	759	759	0
81	20240119	193400	32632465	759	759	759	759	0
82	20240119	193300	32632465	759	759	759	759	0
83	20240119	193200	32632465	759	759	759	759	0
84	20240119	193100	32632465	759	759	759	759	0
85	20240119	193000	32632465	759	759	759	759	0
86	20240119	192900	32632465	759	759	759	759	0
87	20240119	192800	32632465	759	759	759	759	0
88	20240119	192700	32632465	759	759	759	759	0
89	20240119	192600	32632465	759	759	759	759	0
90	20240119	192500	32632465	759	759	759	759	0
91	20240119	192400	32632465	759	759	759	759	0
92	20240119	192300	32632465	759	759	759	759	417
93	20240119	192200	32632465	759	759	759	759	0
94	20240119	192100	32632465	759	759	759	759	0
95	20240119	192000	32632465	759	759	759	759	0
96	20240119	191900	32632465	759	759	759	759	0
97	20240119	191800	32632465	759	759	759	759	0
98	20240119	191700	32632465	759	759	759	759	0
99	20240119	191600	32632465	759	759	759	759	0
100	20240119	191500	32632465	759	759	759	759	0
101	20240119	191400	32632465	759	759	759	759	0
102	20240119	191300	32632465	759	759	759	759	0
103	20240119	191200	32632465	759	759	759	759	0
104	20240119	191100	32632465	759	759	759	759	0
105	20240119	191000	32632465	759	759	759	759	0
106	20240119	190900	32632465	759	759	759	759	0
107	20240119	190800	32632465	759	759	759	759	0
108	20240119	190700	32632465	759	759	759	759	0
109	20240119	190600	32632465	759	759	759	759	0
110	20240119	190500	32632465	759	759	759	759	0
111	20240119	190400	32632465	759	759	759	759	0
112	20240119	190300	32632465	759	759	759	759	0
113	20240119	190200	32632465	759	759	759	759	0
114	20240119	190100	32632465	759	759	759	759	0
115	20240119	190000	32632465	759	759	759	759	0
116	20240119	185900	32632465	759	759	759	759	0
117	20240119	185800	32632465	759	759	759	759	0
118	20240119	185700	32632465	759	759	759	759	0
119	20240119	185600	32632465	759	759	759	759	0
120	20240119	185500	32632465	759	759	759	759	0
121	20240119	185400	32632465	759	759	759	759	0
122	20240119	185300	32632465	759	759	759	759	417
123	20240119	185200	32632465	759	759	759	759	0
124	20240119	185100	32632465	759	759	759	759	0
125	20240119	185000	32632465	759	759	759	759	0
126	20240119	184900	32632465	759	759	759	759	0
127	20240119	184800	32632465	759	759	759	759	0
128	20240119	184700	32632465	759	759	759	759	0
129	20240119	184600	32632465	759	759	759	759	0
130	20240119	184500	32632465	759	759	759	759	0
131	20240119	184400	32632465	759	759	759	759	0
132	20240119	184300	32632465	759	759	759	759	0
133	20240119	184200	32632465	759	759	759	759	0
134	20240119	184100	32632465	759	759	759	759	0
135	20240119	184000	32632465	759	759	759	759	0
136	20240119	183900	32632465	759	759	759	759	0
137	20240119	183800	32632465	759	759	759	759	0
138	20240119	183700	32632465	759	759	759	759	0
139	20240119	183600	32632465	759	759	759	759	0
140	20240119	183500	32632465	759	759	759	759	0
141	20240119	183400	32632465	759	759	759	759	0
142	20240119	183300	32632465	759	759	759	759	0
143	20240119	183200	32632465	759	759	759	759	0
144	20240119	183100	32632465	759	759	759	759	0
145	20240119	183000	32632465	759	759	759	759	0
146	20240119	182900	32632465	759	759	759	759	0
147	20240119	182800	32632465	759	759	759	759	0
148	20240119	182700	32632465	759	759	759	759	0
149	20240119	182600	32632465	759	759	759	759	0
150	20240119	182500	32632465	759	759	759	759	0
151	20240119	182400	32632465	759	759	759	759	0
152	20240119	182300	32632465	759	759	759	759	417
153	20240119	182200	32632465	759	759	759	759	0
154	20240119	182100	32632465	759	759	759	759	0
155	20240119	182000	32632465	759	759	759	759	0
156	20240119	181900	32632465	759	759	759	759	0
157	20240119	181800	32632465	759	759	759	759	0
158	20240119	181700	32632465	759	759	759	759	0
159	20240119	181600	32632465	759	759	759	759	0
160	20240119	181500	32632465	759	759	759	759	0
161	20240119	181400	32632465	759	759	759	759	0
162	20240119	181300	32632465	759	759	759	759	0
163	20240119	181200	32632465	759	759	759	759	0
164	20240119	181100	32632465	759	759	759	759	0
165	20240119	181000	32632465	759	759	759	759	0
166	20240119	180900	32632465	759	759	759	759	0
167	20240119	180800	32632465	759	759	759	759	0
168	20240119	180700	32632465	759	759	759	759	0
169	20240119	180600	32632465	759	759	759	759	0
170	20240119	180500	32632465	759	759	759	759	0
171	20240119	180400	32632465	759	759	759	759	0
172	20240119	180300	32632465	759	759	759	759	0
173	20240119	180200	32632465	759	759	759	759	0
174	20240119	180100	32632465	759	759	759	759	0
175	20240119	180000	32632465	759	759	759	759	0
176	20240119	175900	32632465	759	759	759	759	0
177	20240119	175800	32632465	759	759	759	759	0
178	20240119	175700	32632465	759	759	759	759	0
179	20240119	175600	32632465	759	759	759	759	0
180	20240119	175500	32632465	759	759	759	759	0
181	20240119	175400	32632465	759	759	759	759	0
182	20240119	175300	32632465	759	759	759	759	417
183	20240119	175200	32632465	759	759	759	759	0
184	20240119	175100	32632465	759	759	759	759	0
185	20240119	175000	32632465	759	759	759	759	0
186	20240119	174900	32632465	759	759	759	759	0
187	20240119	174800	32632465	759	759	759	759	0
188	20240119	174700	32632465	759	759	759	759	0
189	20240119	174600	32632465	759	759	759	759	0
190	20240119	174500	32632465	759	759	759	759	0
191	20240119	174400	32632465	759	759	759	759	0
192	20240119	174300	32632465	759	759	759	759	0
193	20240119	174200	32632465	759	759	759	759	0
194	20240119	174100	32632465	759	759	759	759	0
195	20240119	174000	32632465	759	759	759	759	0
196	20240119	173900	32632465	759	759	759	759	0
197	20240119	173800	32632465	759	759	759	759	0
198	20240119	173700	32632465	759	759	759	759	0
199	20240119	173600	32632465	759	759	759	759	0
200	20240119	173500	32632465	759	759	759	759	0
201	20240119	173400	32632465	759	759	759	759	0
202	20240119	173300	32632465	759	759	759	759	0
203	20240119	173200	32632465	759	759	759	759	0
204	20240119	173100	32632465	759	759	759	759	0
205	20240119	173000	32632465	759	759	759	759	0
206	20240119	172900	32632465	759	759	759	759	0
207	20240119	172800	32632465	759	759	759	759	0
208	20240119	172700	32632465	759	759	759	759	0
209	20240119	172600	32632465	759	759	759	759	0
210	20240119	172500	32632465	759	759	759	759	0
211	20240119	172400	32632465	759	759	759	759	0
212	20240119	172300	32632465	759	759	759	759	417
213	20240119	172200	32632465	759	759	759	759	0
214	20240119	172100	32632465	759	759	759	759	0
215	20240119	172000	32632465	759	759	759	759	0
216	20240119	171900	32632465	759	759	759	759	0
217	20240119	171800	32632465	759	759	759	759	0
218	20240119	171700	32632465	759	759	759	759	0
219	20240119	171600	32632465	759	759	759	759	0
220	20240119	171500	32632465	759	759	759	759	0
221	20240119	171400	32632465	759	759	759	759	0
222	20240119	171300	32632465	759	759	759	759	0
223	20240119	171200	32632465	759	759	759	759	0
224	20240119	171100	32632465	759	759	759	759	0
225	20240119	171000	32632465	759	759	759	759	0
226	20240119	170900	32632465	759	759	759	759	0
227	20240119	170800	32632465	759	759	759	759	0
228	20240119	170700	32632465	759	759	759	759	0
229	20240119	170600	32632465	759	759	759	759	0
230	20240119	170500	32632465	759	759	759	759	0
231	20240119	170400	32632465	759	759	759	759	0
232	20240119	170300	32632465	759	759	759	759	0
233	20240119	170200	32632465	759	759	759	759	0
234	20240119	170100	32632465	759	759	759	759	0
235	20240119	170000	32632465	759	759	759	759	0
236	20240119	165900	32632465	759	759	759	759	0
237	20240119	165800	32632465	759	759	759	759	0
238	20240119	165700	32632465	759	759	759	759	0
239	20240119	165600	32632465	759	759	759	759	0
240	20240119	165500	32632465	759	759	759	759	0
241	20240119	165400	32632465	759	759	759	759	0
242	20240119	165300	32632465	759	759	759	759	417
243	20240119	165200	32632465	759	759	759	759	0
244	20240119	165100	32632465	759	759	759	759	0
245	20240119	165000	32632465	759	759	759	759	0
246	20240119	164900	32632465	759	759	759	759	0
247	20240119	164800	32632465	759	759	759	759	0
248	20240119	164700	32632465	759	759	759	759	0
249	20240119	164600	32632465	759	759	759	759	0
250	20240119	164500	32632465	759	759	759	759	0
251	20240119	164400	32632465	759	759	759	759	0
252	20240119	164300	32632465	759	759	759	759	0
253	20240119	164200	32632465	759	759	759	759	0
254	20240119	164100	32632465	759	759	759	759	0
255	20240119	164000	32632465	759	759	759	759	0
256	20240119	163900	32632465	759	759	759	759	0
257	20240119	163800	32632465	759	759	759	759	0
258	20240119	163700	32632465	759	759	759	759	0
259	20240119	163600	32632465	759	759	759	759	0
260	20240119	163500	32632465	759	759	759	759	0
261	20240119	163400	32632465	759	759	759	759	0
262	20240119	163300	32632465	759	759	759	759	0
263	20240119	163200	32632465	759	759	759	759	0
264	20240119	163100	32632465	759	759	759	759	0
265	20240119	163000	32632465	759	759	759	759	0
266	20240119	162900	32632465	759	759	759	759	0
267	20240119	162800	32632465	759	759	759	759	0
268	20240119	162700	32632465	759	759	759	759	0
269	20240119	162600	32632465	759	759	759	759	0
270	20240119	162500	32632465	759	759	759	759	0
271	20240119	162400	32632465	759	759	759	759	0
272	20240119	162300	32632465	759	759	759	759	417
273	20240119	162200	32632465	759	759	759	759	0
274	20240119	162100	32632465	759	759	759	759	0
275	20240119	162000	32632465	759	759	759	759	0
276	20240119	161900	32632465	759	759	759	759	0
277	20240119	161800	32632465	759	759	759	759	0
278	20240119	161700	32632465	759	759	759	759	0
279	20240119	161600	32632465	759	759	759	759	0
280	20240119	161500	32632465	759	759	759	759	0
281	20240119	161400	32632465	759	759	759	759	0
282	20240119	161300	32632465	759	759	759	759	0
283	20240119	161200	32632465	759	759	759	759	0
284	20240119	161100	32632465	759	759	759	759	0
285	20240119	161000	32632465	759	759	759	759	0
286	20240119	160900	32632465	759	759	759	759	0
287	20240119	160800	32632465	759	759	759	759	0
288	20240119	160700	32632465	759	759	759	759	0
289	20240119	160600	32632465	759	759	759	759	0
290	20240119	160500	32632465	759	759	759	759	0
291	20240119	160400	32632465	759	759	759	759	0
292	20240119	160300	32632465	759	759	759	759	0
293	20240119	160200	32632465	759	759	759	759	0
294	20240119	160100	32632465	759	759	759	759	0
295	20240119	160000	32632465	759	759	759	759	0
296	20240119	155900	32632465	759	759	759	759	0
297	20240119	155800	32632465	759	759	759	759	0
298	20240119	155700	32632465	759	759	759	759	0
299	20240119	155600	32632465	759	759	759	759	0
300	20240119	155500	32632465	759	759	759	759	0
301	20240119	155400	32632465	759	759	759	759	0
302	20240119	155300	32632465	759	759	759	759	417
303	20240119	155200	32632465	759	759	759	759	0
304	20240119	155100	32632465	759	759	759	759	0
305	20240119	155000	32632465	759	759	759	759	0
306	20240119	154900	32632465	759	759	759	759	0
307	20240119	154800	32632465	759	759	759	759	0
308	20240119	154700	32632465	759	759	759	759	0
309	20240119	154600	32632465	759	759	759	759	0
310	20240119	154500	32632465	759	759	759	759	0
311	20240119	154400	32632465	759	759	759	759	0
312	20240119	154300	32632465	759	759	759	759	0
313	20240119	154200	32632465	759	759	759	759	0
314	20240119	154100	32632465	759	759	759	759	0
315	20240119	154000	32632465	759	759	759	759	0
316	20240119	153900	32632465	759	759	759	759	0
317	20240119	153800	32632465	759	759	759	759	0
318	20240119	153700	32632465	759	759	759	759	0
319	20240119	153600	32632465	759	759	759	759	0
320	20240119	153500	32632465	759	759	759	759	0
321	20240119	153400	32632465	759	759	759	759	0
322	20240119	153300	32632465	759	759	759	759	0
323	20240119	153200	32632465	759	759	759	759	0
324	20240119	153100	32632465	759	759	759	759	0
325	20240119	153000	32632465	759	759	759	759	417
326	20240119	152900	32315962	759	759	759	759	0
327	20240119	152800	32315962	759	759	759	759	0
328	20240119	152700	32315962	759	759	759	759	0
329	20240119	152600	32315962	759	759	759	759	0
330	20240119	152500	32315962	759	759	759	759	0
331	20240119	152400	32315962	759	759	759	759	0
332	20240119	152300	32315962	759	759	759	759	0
333	20240119	152200	32315962	759	759	759	759	0
334	20240119	152100	32315962	759	759	759	759	0
335	20240119	152000	32315962	759	759	759	759	0
336	20240119	151900	32315962	759	759	759	759	10
337	20240119	151800	32308372	758	758	758	758	0
338	20240119	151700	32308372	758	758	758	758	1
339	20240119	151600	32307614	758	758	758	758	1
340	20240119	151500	32306856	758	758	758	758	0
341	20240119	151400	32306856	758	758	758	758	1
342	20240119	151300	32306098	758	758	758	758	1
343	20240119	151200	32305340	758	758	758	758	0
344	20240119	151100	32305340	758	758	758	758	1
345	20240119	151000	32304582	758	759	759	758	3
346	20240119	150900	32302306	759	759	759	759	0
347	20240119	150800	32302306	759	758	759	758	8
348	20240119	150700	32296235	757	757	757	757	1
349	20240119	150600	32295478	758	758	758	758	0
350	20240119	150500	32295478	758	758	758	758	1
351	20240119	150400	32294720	758	758	758	758	1
352	20240119	150300	32293962	758	758	758	758	0
353	20240119	150200	32293962	758	758	758	758	1
354	20240119	150100	32293204	758	758	758	758	1
355	20240119	150000	32292446	759	759	759	759	1
356	20240119	145900	32291687	759	757	759	757	2
357	20240119	145800	32290171	758	758	758	758	1
358	20240119	145700	32289413	759	759	759	759	701
359	20240119	145600	31757354	757	757	757	757	1
360	20240119	145500	31756597	758	758	758	758	1
361	20240119	145400	31755839	758	758	758	758	0
362	20240119	145300	31755839	758	758	758	758	1
363	20240119	145200	31755081	759	758	759	758	4
364	20240119	145100	31752046	759	759	759	759	1
365	20240119	145000	31751287	760	760	760	760	1
366	20240119	144900	31750527	762	762	762	762	1
367	20240119	144800	31749765	760	760	760	760	0
368	20240119	144700	31749765	760	760	760	760	1
369	20240119	144600	31749005	761	761	761	761	1
370	20240119	144500	31748244	763	763	763	763	0
371	20240119	144400	31748244	763	763	763	763	1
372	20240119	144300	31747481	758	758	758	758	1
373	20240119	144200	31746723	758	758	758	758	0
374	20240119	144100	31746723	758	758	758	758	1
375	20240119	144000	31745965	758	758	758	758	1
376	20240119	143900	31745207	762	762	762	762	0
377	20240119	143800	31745207	762	762	762	762	1
378	20240119	143700	31744445	763	763	763	763	1
379	20240119	143600	31743682	760	760	760	760	0
380	20240119	143500	31743682	760	760	760	760	1
381	20240119	143400	31742922	758	758	758	758	1
382	20240119	143300	31742164	764	760	764	760	8566
383	20240119	143200	25199356	758	758	758	758	1
384	20240119	143100	25198598	758	758	758	758	1
385	20240119	143000	25197840	758	758	758	758	0
386	20240119	142900	25197840	758	758	758	758	1
387	20240119	142800	25197082	758	758	758	758	1
388	20240119	142700	25196324	757	757	757	757	1502
389	20240119	142600	24059310	757	757	757	757	0
390	20240119	142500	24059310	757	757	757	757	0
391	20240119	142400	24059310	757	757	757	757	0
392	20240119	142300	24059310	757	757	757	757	2
393	20240119	142200	24057796	757	757	757	757	0
394	20240119	142100	24057796	757	757	757	757	0
395	20240119	142000	24057796	757	757	757	757	2
396	20240119	141900	24056282	756	756	756	756	0
397	20240119	141800	24056282	756	756	756	756	0
398	20240119	141700	24056282	756	759	759	756	2001
399	20240119	141600	22540913	759	759	759	759	1
400	20240119	141500	22540154	759	759	759	759	0
401	20240119	141400	22540154	759	759	759	759	1
402	20240119	141300	22539395	759	759	759	759	1
403	20240119	141200	22538636	759	759	759	759	0
404	20240119	141100	22538636	759	759	759	759	1
405	20240119	141000	22537877	759	759	759	759	1
406	20240119	140900	22537118	759	759	759	759	0
407	20240119	140800	22537118	759	759	759	759	1
408	20240119	140700	22536359	759	759	759	759	1
409	20240119	140600	22535600	760	760	760	760	0
410	20240119	140500	22535600	760	763	763	760	6622
411	20240119	140400	17500076	763	763	763	763	1
412	20240119	140300	17499313	763	763	763	763	143
413	20240119	140200	17390204	763	763	763	763	1
414	20240119	140100	17389441	763	763	763	763	1
415	20240119	140000	17388678	763	763	763	763	0
416	20240119	135900	17388678	763	763	763	763	1
417	20240119	135800	17387915	763	763	763	763	1
418	20240119	135700	17387152	763	763	763	763	0
419	20240119	135600	17387152	763	763	763	763	1
420	20240119	135500	17386389	763	763	763	763	1
421	20240119	135400	17385626	763	763	763	763	0
422	20240119	135300	17385626	763	763	763	763	1
423	20240119	135200	17384863	763	763	763	763	1
424	20240119	135100	17384100	763	763	763	763	0
425	20240119	135000	17384100	763	763	763	763	1
426	20240119	134900	17383337	763	763	763	763	1
427	20240119	134800	17382574	763	763	763	763	0
428	20240119	134700	17382574	763	763	763	763	1
429	20240119	134600	17381811	764	763	764	763	101
430	20240119	134500	17304648	763	763	763	763	0
431	20240119	134400	17304648	763	763	763	763	1
432	20240119	134300	17303885	764	763	764	763	51
433	20240119	134200	17264922	763	763	763	763	0
434	20240119	134100	17264922	763	763	763	763	1
435	20240119	134000	17264159	763	762	763	762	5
436	20240119	133900	17260345	763	763	763	763	3
437	20240119	133800	17258056	763	762	763	762	4
438	20240119	133700	17255005	762	762	762	762	208
439	20240119	133600	17096509	762	762	762	762	0
440	20240119	133500	17096509	762	762	762	762	1
441	20240119	133400	17095747	763	763	763	762	5
442	20240119	133300	17091933	763	763	763	763	303
443	20240119	133200	16860744	762	762	762	762	1
444	20240119	133100	16859982	762	762	762	762	1
445	20240119	133000	16859220	762	762	762	762	0
446	20240119	132900	16859220	762	762	762	762	1
447	20240119	132800	16858458	762	762	762	762	1
448	20240119	132700	16857696	762	762	762	762	0
449	20240119	132600	16857696	762	762	762	762	1
450	20240119	132500	16856934	762	762	762	762	1
451	20240119	132400	16856172	763	763	763	763	0
452	20240119	132300	16856172	763	762	763	762	201
453	20240119	132200	16702810	762	762	762	762	1
454	20240119	132100	16702048	762	762	762	762	0
455	20240119	132000	16702048	762	762	762	762	1
456	20240119	131900	16701286	762	762	762	762	1
457	20240119	131800	16700524	762	762	762	762	0
458	20240119	131700	16700524	762	762	762	762	1
459	20240119	131600	16699762	762	762	762	762	1
460	20240119	131500	16699000	762	762	762	762	0
461	20240119	131400	16699000	762	762	762	762	1
462	20240119	131300	16698238	762	762	762	762	1
463	20240119	131200	16697476	762	762	762	762	0
464	20240119	131100	16697476	762	762	762	762	1
465	20240119	131000	16696714	762	762	762	762	1
466	20240119	130900	16695952	762	762	762	762	0
467	20240119	130800	16695952	762	762	762	762	1
468	20240119	130700	16695190	762	762	762	762	1
469	20240119	130600	16694428	762	762	762	762	0
470	20240119	130500	16694428	762	762	762	762	1
471	20240119	130400	16693666	762	762	762	762	1
472	20240119	130300	16692904	762	762	762	762	0
473	20240119	130200	16692904	762	762	762	762	1
474	20240119	130100	16692142	762	762	762	762	1
475	20240119	130000	16691380	762	762	762	762	51
476	20240119	125900	16652518	762	763	763	762	666
477	20240119	125800	16144361	763	763	763	763	1
478	20240119	125700	16143598	763	763	763	763	0
479	20240119	125600	16143598	763	763	763	763	1
480	20240119	125500	16142835	763	763	763	763	1
481	20240119	125400	16142072	763	763	763	763	0
482	20240119	125300	16142072	763	763	763	763	1
483	20240119	125200	16141309	763	763	763	763	1
484	20240119	125100	16140546	763	763	763	763	0
485	20240119	125000	16140546	763	763	763	763	1
486	20240119	124900	16139783	763	763	763	763	1
487	20240119	124800	16139020	764	764	764	764	10
488	20240119	124700	16131380	763	763	763	763	1
489	20240119	124600	16130617	763	763	763	763	101
490	20240119	124500	16053554	763	763	763	763	0
491	20240119	124400	16053554	763	763	763	763	1
492	20240119	124300	16052791	763	763	763	763	1
493	20240119	124200	16052028	763	763	763	763	0
494	20240119	124100	16052028	763	763	763	763	1
495	20240119	124000	16051265	763	763	763	763	1
496	20240119	123900	16050502	763	763	763	763	0
497	20240119	123800	16050502	763	763	763	763	1
498	20240119	123700	16049739	764	763	764	763	2
499	20240119	123600	16048212	763	763	763	763	0
500	20240119	123500	16048212	763	763	763	763	1
501	20240119	123400	16047449	763	763	763	763	1
502	20240119	123300	16046686	763	763	763	763	0
503	20240119	123200	16046686	763	763	763	763	1
504	20240119	123100	16045923	763	763	763	763	41
505	20240119	123000	16014640	763	763	763	763	11
506	20240119	122900	16006247	759	759	759	759	1
507	20240119	122800	16005488	763	759	763	759	51
508	20240119	122700	15966579	758	758	758	758	0
509	20240119	122600	15966579	758	758	758	758	1
510	20240119	122500	15965821	758	758	758	758	1
511	20240119	122400	15965063	758	758	758	758	5
512	20240119	122300	15961273	758	758	758	758	1
513	20240119	122200	15960515	758	758	758	758	1
514	20240119	122100	15959757	758	758	758	758	0
515	20240119	122000	15959757	758	758	758	758	1
516	20240119	121900	15958999	758	758	758	758	1
517	20240119	121800	15958241	758	758	758	758	0
518	20240119	121700	15958241	758	758	758	758	1
519	20240119	121600	15957483	758	758	758	758	1
520	20240119	121500	15956725	758	758	758	758	0
521	20240119	121400	15956725	758	758	758	758	1
522	20240119	121300	15955967	758	758	758	758	1
523	20240119	121200	15955209	758	758	758	758	0
524	20240119	121100	15955209	758	758	758	758	1
525	20240119	121000	15954451	758	758	758	758	2
526	20240119	120900	15952935	758	758	758	758	0
527	20240119	120800	15952935	758	758	758	758	1
528	20240119	120700	15952177	759	759	759	759	1
529	20240119	120600	15951418	758	758	758	758	0
530	20240119	120500	15951418	758	758	758	758	1
531	20240119	120400	15950660	758	758	758	758	1
532	20240119	120300	15949902	758	758	758	758	0
533	20240119	120200	15949902	758	758	758	758	1
534	20240119	120100	15949144	758	758	758	758	1
535	20240119	120000	15948386	758	758	758	758	0
536	20240119	115900	15948386	758	758	758	758	1
537	20240119	115800	15947628	758	758	758	758	1
538	20240119	115700	15946870	758	758	758	758	0
539	20240119	115600	15946870	758	758	758	758	1
540	20240119	115500	15946112	758	758	758	758	1
541	20240119	115400	15945354	758	758	758	758	0
542	20240119	115300	15945354	758	758	758	758	1
543	20240119	115200	15944596	758	758	758	758	1
544	20240119	115100	15943838	758	758	758	758	0
545	20240119	115000	15943838	758	758	758	758	1
546	20240119	114900	15943080	758	758	758	758	1
547	20240119	114800	15942322	758	758	758	758	0
548	20240119	114700	15942322	758	758	758	758	1
549	20240119	114600	15941564	758	758	758	758	1
550	20240119	114500	15940806	758	758	758	758	0
551	20240119	114400	15940806	758	758	758	758	1
552	20240119	114300	15940048	758	758	758	758	1
553	20240119	114200	15939290	758	758	758	758	0
554	20240119	114100	15939290	758	758	758	758	1
555	20240119	114000	15938532	758	758	758	758	1
556	20240119	113900	15937774	763	759	763	759	1000
557	20240119	113800	15177977	758	758	758	758	1
558	20240119	113700	15177219	758	758	758	758	1
559	20240119	113600	15176461	759	758	759	758	17
560	20240119	113500	15163570	757	757	757	757	1
561	20240119	113400	15162813	757	758	758	757	6
562	20240119	113300	15158266	758	758	758	758	445
563	20240119	113200	14820956	757	757	757	757	1
564	20240119	113100	14820199	757	757	757	757	1
565	20240119	113000	14819442	757	757	757	757	0
566	20240119	112900	14819442	757	757	757	757	1
567	20240119	112800	14818685	757	757	757	757	1
568	20240119	112700	14817928	757	757	757	757	0
569	20240119	112600	14817928	757	757	757	757	1
570	20240119	112500	14817171	757	757	757	757	1
571	20240119	112400	14816414	757	757	757	757	0
572	20240119	112300	14816414	757	757	757	757	1
573	20240119	112200	14815657	757	757	757	757	1
574	20240119	112100	14814900	757	757	757	757	0
575	20240119	112000	14814900	757	757	757	757	1
576	20240119	111900	14814143	757	757	757	757	1
577	20240119	111800	14813386	757	757	757	757	0
578	20240119	111700	14813386	757	757	757	757	1
579	20240119	111600	14812629	757	757	757	757	1
580	20240119	111500	14811872	758	758	758	758	1
581	20240119	111400	14811114	757	757	757	757	1
582	20240119	111300	14810357	757	757	757	757	1
583	20240119	111200	14809600	757	757	757	757	0
584	20240119	111100	14809600	757	757	757	757	1
585	20240119	111000	14808843	757	757	757	757	1
586	20240119	110900	14808086	757	757	757	757	0
587	20240119	110800	14808086	757	757	757	757	1
588	20240119	110700	14807329	757	757	757	757	1
589	20240119	110600	14806572	757	757	757	757	0
590	20240119	110500	14806572	757	757	757	757	1
591	20240119	110400	14805815	757	757	757	757	1
592	20240119	110300	14805058	757	757	757	757	0
593	20240119	110200	14805058	757	757	757	757	1
594	20240119	110100	14804301	757	757	757	757	1
595	20240119	110000	14803544	757	757	757	757	0
596	20240119	105900	14803544	757	757	757	757	1
597	20240119	105800	14802787	757	757	757	757	1
598	20240119	105700	14802030	757	757	757	757	0
599	20240119	105600	14802030	757	757	757	757	1
600	20240119	105500	14801273	757	757	757	757	1
601	20240119	105400	14800516	757	757	757	757	0
602	20240119	105300	14800516	757	757	757	757	1
603	20240119	105200	14799759	757	757	757	757	1
604	20240119	105100	14799002	757	757	757	757	0
605	20240119	105000	14799002	757	757	757	757	1
606	20240119	104900	14798245	757	757	757	757	71
607	20240119	104800	14744498	757	757	757	757	0
608	20240119	104700	14744498	757	757	757	757	1
609	20240119	104600	14743741	757	757	757	757	1
610	20240119	104500	14742984	757	757	757	757	0
611	20240119	104400	14742984	757	757	757	757	1
612	20240119	104300	14742227	757	757	757	757	1
613	20240119	104200	14741470	757	757	757	757	0
614	20240119	104100	14741470	757	757	757	757	1
615	20240119	104000	14740713	757	757	757	757	1
616	20240119	103900	14739956	757	757	757	757	0
617	20240119	103800	14739956	757	757	757	757	1
618	20240119	103700	14739199	757	757	757	757	1
619	20240119	103600	14738442	757	757	757	757	3
620	20240119	103500	14736171	756	756	756	756	0
621	20240119	103400	14736171	756	757	757	756	2
622	20240119	103300	14734658	757	757	757	757	0
623	20240119	103200	14734658	757	757	757	757	2
624	20240119	103100	14733144	757	757	757	757	0
625	20240119	103000	14733144	757	757	757	757	0
626	20240119	102900	14733144	757	757	757	757	614
627	20240119	102800	14268346	757	757	757	757	2538
628	20240119	102700	12347080	757	757	757	757	0
629	20240119	102600	12347080	757	757	757	757	100
630	20240119	102500	12271380	757	757	757	757	0
631	20240119	102400	12271380	757	757	757	757	0
632	20240119	102300	12271380	757	757	757	757	126
633	20240119	102200	12175998	757	757	757	757	0
634	20240119	102100	12175998	757	757	757	757	3
635	20240119	102000	12173727	757	757	757	757	0
636	20240119	101900	12173727	757	757	757	757	0
637	20240119	101800	12173727	757	757	757	757	0
638	20240119	101700	12173727	757	757	757	757	0
639	20240119	101600	12173727	757	757	757	757	0
640	20240119	101500	12173727	757	757	757	757	0
641	20240119	101400	12173727	757	757	757	757	903
642	20240119	101300	11490156	757	757	757	757	0
643	20240119	101200	11490156	757	757	757	757	0
644	20240119	101100	11490156	757	757	757	757	900
645	20240119	101000	10808856	757	757	757	757	0
646	20240119	100900	10808856	757	757	757	757	0
647	20240119	100800	10808856	757	757	757	757	0
648	20240119	100700	10808856	757	757	757	757	0
649	20240119	100600	10808856	757	757	757	757	0
650	20240119	100500	10808856	757	757	757	757	0
651	20240119	100400	10808856	757	757	757	757	0
652	20240119	100300	10808856	757	757	757	757	6482
653	20240119	100200	5901982	757	757	757	757	0
654	20240119	100100	5901982	757	757	757	757	0
655	20240119	100000	5901982	757	757	757	757	0
656	20240119	095900	5901982	757	757	757	757	0
657	20240119	095800	5901982	757	757	757	757	0
658	20240119	095700	5901982	757	757	757	757	0
659	20240119	095600	5901982	757	757	757	757	0
660	20240119	095500	5901982	757	757	757	757	0
661	20240119	095400	5901982	757	757	757	757	0
662	20240119	095300	5901982	757	757	757	757	0
663	20240119	095200	5901982	757	757	757	757	0
664	20240119	095100	5901982	757	757	757	757	0
665	20240119	095000	5901982	757	757	757	757	3
666	20240119	094900	5899711	752	752	752	752	0
667	20240119	094800	5899711	752	752	752	752	0
668	20240119	094700	5899711	752	752	752	752	0
669	20240119	094600	5899711	752	752	752	752	0
670	20240119	094500	5899711	752	755	755	752	1294
671	20240119	094400	4926026	755	755	755	755	0
672	20240119	094300	4926026	755	755	755	755	0
673	20240119	094200	4926026	755	755	755	755	0
674	20240119	094100	4926026	755	757	757	755	111
675	20240119	094000	4842001	757	757	757	757	210
676	20240119	093900	4683031	757	757	757	757	2
677	20240119	093800	4681517	757	757	757	757	1910
678	20240119	093700	3235647	757	757	757	757	0
679	20240119	093600	3235647	757	757	757	757	27
680	20240119	093500	3215208	757	757	757	757	0
681	20240119	093400	3215208	757	757	757	757	0
682	20240119	093300	3215208	757	757	757	757	0
683	20240119	093200	3215208	757	757	757	757	0
684	20240119	093100	3215208	757	757	757	757	0
685	20240119	093000	3215208	757	757	757	757	0
686	20240119	092900	3215208	757	757	757	757	0
687	20240119	092800	3215208	757	756	757	756	10
688	20240119	092700	3207647	751	751	751	751	1
689	20240119	092600	3206896	749	749	749	749	0
690	20240119	092500	3206896	749	749	749	749	0
691	20240119	092400	3206896	749	749	749	749	0
692	20240119	092300	3206896	749	749	749	749	0
693	20240119	092200	3206896	749	749	749	749	0
694	20240119	092100	3206896	749	749	749	749	0
695	20240119	092000	3206896	749	749	749	749	0
696	20240119	091900	3206896	749	749	749	749	1994
697	20240119	091800	1713390	749	749	749	749	0
698	20240119	091700	1713390	749	749	749	749	0
699	20240119	091600	1713390	749	749	749	749	7
700	20240119	091500	1708147	756	756	756	756	0
701	20240119	091400	1708147	756	756	756	756	0
702	20240119	091300	1708147	756	756	756	756	0
703	20240119	091200	1708147	756	753	756	753	176
704	20240119	091100	1575276	746	750	750	746	100
705	20240119	091000	1500450	749	749	749	749	0
706	20240119	090900	1500450	749	749	749	749	0
707	20240119	090800	1500450	749	749	749	749	0
708	20240119	090700	1500450	749	749	749	749	0
709	20240119	090600	1500450	749	749	749	749	0
710	20240119	090500	1500450	749	749	749	749	1
711	20240119	090400	1499701	755	751	755	751	1118
712	20240119	090300	657469	750	750	750	750	0
713	20240119	090200	657469	750	750	750	750	100
714	20240119	090100	582469	750	750	750	750	0
715	20240119	090000	582469	750	743	750	743	783