KissMeData/002880/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183800	356889354	962	962	962	962	1871
3	20240116	183700	356889354	962	962	962	962	0
4	20240116	183600	356889354	962	962	962	962	0
5	20240116	183500	356889354	962	962	962	962	0
6	20240116	183400	356889354	962	962	962	962	0
7	20240116	183300	356889354	962	962	962	962	0
8	20240116	183200	356889354	962	962	962	962	0
9	20240116	183100	356889354	962	962	962	962	0
10	20240116	183000	356889354	962	962	962	962	0
11	20240116	182900	356889354	962	962	962	962	0
12	20240116	182800	356889354	962	962	962	962	0
13	20240116	182700	356889354	962	962	962	962	0
14	20240116	182600	356889354	962	962	962	962	0
15	20240116	182500	356889354	962	962	962	962	0
16	20240116	182400	356889354	962	962	962	962	0
17	20240116	182300	356889354	962	962	962	962	0
18	20240116	182200	356889354	962	962	962	962	0
19	20240116	182100	356889354	962	962	962	962	0
20	20240116	182000	356889354	962	962	962	962	0
21	20240116	181900	356889354	962	962	962	962	0
22	20240116	181800	356889354	962	962	962	962	0
23	20240116	181700	356889354	962	962	962	962	0
24	20240116	181600	356889354	962	962	962	962	0
25	20240116	181500	356889354	962	962	962	962	0
26	20240116	181400	356889354	962	962	962	962	0
27	20240116	181300	356889354	962	962	962	962	0
28	20240116	181200	356889354	962	962	962	962	0
29	20240116	181100	356889354	962	962	962	962	0
30	20240116	181000	356889354	962	962	962	962	0
31	20240116	180900	356889354	962	962	962	962	0
32	20240116	180800	356889354	962	962	962	962	1871
33	20240116	180700	356889354	962	962	962	962	0
34	20240116	180600	356889354	962	962	962	962	0
35	20240116	180500	356889354	962	962	962	962	0
36	20240116	180400	356889354	962	962	962	962	0
37	20240116	180300	356889354	962	962	962	962	0
38	20240116	180200	356889354	962	962	962	962	0
39	20240116	180100	356889354	962	962	962	962	0
40	20240116	180000	356889354	962	962	962	962	0
41	20240116	175900	356889354	962	962	962	962	0
42	20240116	175800	356889354	962	962	962	962	0
43	20240116	175700	356889354	962	962	962	962	0
44	20240116	175600	356889354	962	962	962	962	0
45	20240116	175500	356889354	962	962	962	962	0
46	20240116	175400	356889354	962	962	962	962	0
47	20240116	175300	356889354	962	962	962	962	0
48	20240116	175200	356889354	962	962	962	962	0
49	20240116	175100	356889354	962	962	962	962	0
50	20240116	175000	356889354	962	962	962	962	0
51	20240116	174900	356889354	962	962	962	962	0
52	20240116	174800	356889354	962	962	962	962	0
53	20240116	174700	356889354	962	962	962	962	0
54	20240116	174600	356889354	962	962	962	962	0
55	20240116	174500	356889354	962	962	962	962	0
56	20240116	174400	356889354	962	962	962	962	0
57	20240116	174300	356889354	962	962	962	962	0
58	20240116	174200	356889354	962	962	962	962	0
59	20240116	174100	356889354	962	962	962	962	0
60	20240116	174000	356889354	962	962	962	962	0
61	20240116	173900	356889354	962	962	962	962	0
62	20240116	173800	356889354	962	962	962	962	1871
63	20240116	173700	356889354	962	962	962	962	0
64	20240116	173600	356889354	962	962	962	962	0
65	20240116	173500	356889354	962	962	962	962	0
66	20240116	173400	356889354	962	962	962	962	0
67	20240116	173300	356889354	962	962	962	962	0
68	20240116	173200	356889354	962	962	962	962	0
69	20240116	173100	356889354	962	962	962	962	0
70	20240116	173000	356889354	962	962	962	962	0
71	20240116	172900	356889354	962	962	962	962	0
72	20240116	172800	356889354	962	962	962	962	0
73	20240116	172700	356889354	962	962	962	962	0
74	20240116	172600	356889354	962	962	962	962	0
75	20240116	172500	356889354	962	962	962	962	0
76	20240116	172400	356889354	962	962	962	962	0
77	20240116	172300	356889354	962	962	962	962	0
78	20240116	172200	356889354	962	962	962	962	0
79	20240116	172100	356889354	962	962	962	962	0
80	20240116	172000	356889354	962	962	962	962	0
81	20240116	171900	356889354	962	962	962	962	0
82	20240116	171800	356889354	962	962	962	962	0
83	20240116	171700	356889354	962	962	962	962	0
84	20240116	171600	356889354	962	962	962	962	0
85	20240116	171500	356889354	962	962	962	962	0
86	20240116	171400	356889354	962	962	962	962	0
87	20240116	171300	356889354	962	962	962	962	0
88	20240116	171200	356889354	962	962	962	962	0
89	20240116	171100	356889354	962	962	962	962	0
90	20240116	171000	356889354	962	962	962	962	0
91	20240116	170900	356889354	962	962	962	962	0
92	20240116	170800	356889354	962	962	962	962	1871
93	20240116	170700	356889354	962	962	962	962	0
94	20240116	170600	356889354	962	962	962	962	0
95	20240116	170500	356889354	962	962	962	962	0
96	20240116	170400	356889354	962	962	962	962	0
97	20240116	170300	356889354	962	962	962	962	0
98	20240116	170200	356889354	962	962	962	962	0
99	20240116	170100	356889354	962	962	962	962	0
100	20240116	170000	356889354	962	962	962	962	0
101	20240116	165900	356889354	962	962	962	962	0
102	20240116	165800	356889354	962	962	962	962	0
103	20240116	165700	356889354	962	962	962	962	0
104	20240116	165600	356889354	962	962	962	962	0
105	20240116	165500	356889354	962	962	962	962	0
106	20240116	165400	356889354	962	962	962	962	0
107	20240116	165300	356889354	962	962	962	962	0
108	20240116	165200	356889354	962	962	962	962	0
109	20240116	165100	356889354	962	962	962	962	0
110	20240116	165000	356889354	962	962	962	962	0
111	20240116	164900	356889354	962	962	962	962	0
112	20240116	164800	356889354	962	962	962	962	0
113	20240116	164700	356889354	962	962	962	962	0
114	20240116	164600	356889354	962	962	962	962	0
115	20240116	164500	356889354	962	962	962	962	0
116	20240116	164400	356889354	962	962	962	962	0
117	20240116	164300	356889354	962	962	962	962	0
118	20240116	164200	356889354	962	962	962	962	0
119	20240116	164100	356889354	962	962	962	962	0
120	20240116	164000	356889354	962	962	962	962	0
121	20240116	163900	356889354	962	962	962	962	0
122	20240116	163800	356889354	962	962	962	962	1871
123	20240116	163700	356889354	962	962	962	962	0
124	20240116	163600	356889354	962	962	962	962	0
125	20240116	163500	356889354	962	962	962	962	0
126	20240116	163400	356889354	962	962	962	962	0
127	20240116	163300	356889354	962	962	962	962	0
128	20240116	163200	356889354	962	962	962	962	0
129	20240116	163100	356889354	962	962	962	962	0
130	20240116	163000	356889354	962	962	962	962	0
131	20240116	162900	356889354	962	962	962	962	0
132	20240116	162800	356889354	962	962	962	962	0
133	20240116	162700	356889354	962	962	962	962	0
134	20240116	162600	356889354	962	962	962	962	0
135	20240116	162500	356889354	962	962	962	962	0
136	20240116	162400	356889354	962	962	962	962	0
137	20240116	162300	356889354	962	962	962	962	0
138	20240116	162200	356889354	962	962	962	962	0
139	20240116	162100	356889354	962	962	962	962	0
140	20240116	162000	356889354	962	962	962	962	0
141	20240116	161900	356889354	962	962	962	962	0
142	20240116	161800	356889354	962	962	962	962	0
143	20240116	161700	356889354	962	962	962	962	0
144	20240116	161600	356889354	962	962	962	962	0
145	20240116	161500	356889354	962	962	962	962	0
146	20240116	161400	356889354	962	962	962	962	0
147	20240116	161300	356889354	962	962	962	962	0
148	20240116	161200	356889354	962	962	962	962	0
149	20240116	161100	356889354	962	962	962	962	0
150	20240116	161000	356889354	962	962	962	962	0
151	20240116	160900	356889354	962	962	962	962	0
152	20240116	160800	356889354	962	962	962	962	1871
153	20240116	160700	356889354	962	962	962	962	0
154	20240116	160600	356889354	962	962	962	962	0
155	20240116	160500	356889354	962	962	962	962	0
156	20240116	160400	356889354	962	962	962	962	0
157	20240116	160300	356889354	962	962	962	962	0
158	20240116	160200	356889354	962	962	962	962	0
159	20240116	160100	356889354	962	962	962	962	0
160	20240116	160000	356889354	962	962	962	962	0
161	20240116	155900	356889354	962	962	962	962	0
162	20240116	155800	356889354	962	962	962	962	0
163	20240116	155700	356889354	962	962	962	962	0
164	20240116	155600	356889354	962	962	962	962	0
165	20240116	155500	356889354	962	962	962	962	0
166	20240116	155400	356889354	962	962	962	962	0
167	20240116	155300	356889354	962	962	962	962	0
168	20240116	155200	356889354	962	962	962	962	0
169	20240116	155100	356889354	962	962	962	962	0
170	20240116	155000	356889354	962	962	962	962	0
171	20240116	154900	356889354	962	962	962	962	0
172	20240116	154800	356889354	962	962	962	962	0
173	20240116	154700	356889354	962	962	962	962	0
174	20240116	154600	356889354	962	962	962	962	0
175	20240116	154500	356889354	962	962	962	962	0
176	20240116	154400	356889354	962	962	962	962	0
177	20240116	154300	356889354	962	962	962	962	0
178	20240116	154200	356889354	962	962	962	962	0
179	20240116	154100	356889354	962	962	962	962	0
180	20240116	154000	356889354	962	962	962	962	0
181	20240116	153900	356889354	962	962	962	962	0
182	20240116	153800	356889354	962	962	962	962	1871
183	20240116	153700	356889354	962	962	962	962	0
184	20240116	153600	356889354	962	962	962	962	0
185	20240116	153500	356889354	962	962	962	962	0
186	20240116	153400	356889354	962	962	962	962	0
187	20240116	153300	356889354	962	962	962	962	0
188	20240116	153200	356889354	962	962	962	962	0
189	20240116	153100	356889354	962	962	962	962	0
190	20240116	153000	356889354	962	962	962	962	1871
191	20240116	152900	355089452	959	959	959	959	0
192	20240116	152800	355089452	959	959	959	959	0
193	20240116	152700	355089452	959	959	959	959	0
194	20240116	152600	355089452	959	959	959	959	0
195	20240116	152500	355089452	959	959	959	959	0
196	20240116	152400	355089452	959	959	959	959	0
197	20240116	152300	355089452	959	959	959	959	0
198	20240116	152200	355089452	959	959	959	959	0
199	20240116	152100	355089452	959	959	959	959	0
200	20240116	152000	355089452	959	959	959	959	0
201	20240116	151900	355089452	959	958	959	958	242
202	20240116	151800	354857378	958	958	958	958	2305
203	20240116	151700	352649188	958	958	958	958	0
204	20240116	151600	352649188	958	959	959	958	1057
205	20240116	151500	351636566	958	958	958	958	599
206	20240116	151400	351062724	959	959	959	959	23
207	20240116	151300	351040667	958	958	958	958	0
208	20240116	151200	351040667	958	958	958	958	0
209	20240116	151100	351040667	958	958	958	958	9
210	20240116	151000	351032045	958	958	958	958	101
211	20240116	150900	350935287	957	957	957	957	0
212	20240116	150800	350935287	957	957	957	957	0
213	20240116	150700	350935287	957	957	957	957	5276
214	20240116	150600	345886155	959	959	959	959	0
215	20240116	150500	345886155	959	959	959	959	100
216	20240116	150400	345790255	959	958	959	957	1111
217	20240116	150300	344726770	958	958	958	958	0
218	20240116	150200	344726770	958	958	958	958	0
219	20240116	150100	344726770	958	958	958	958	73
220	20240116	150000	344656836	957	957	957	957	0
221	20240116	145900	344656836	957	957	957	957	0
222	20240116	145800	344656836	957	957	957	957	0
223	20240116	145700	344656836	957	957	957	957	0
224	20240116	145600	344656836	957	957	957	957	0
225	20240116	145500	344656836	957	957	957	957	150
226	20240116	145400	344513286	957	957	957	957	120
227	20240116	145300	344398446	957	957	957	957	2
228	20240116	145200	344396532	957	957	957	957	4
229	20240116	145100	344392704	957	957	957	957	538
230	20240116	145000	343877838	957	958	958	957	1047
231	20240116	144900	342875397	958	958	958	958	0
232	20240116	144800	342875397	958	958	958	958	0
233	20240116	144700	342875397	958	958	958	958	0
234	20240116	144600	342875397	958	958	958	958	0
235	20240116	144500	342875397	958	957	958	957	136
236	20240116	144400	342745110	958	958	958	958	2210
237	20240116	144300	340627930	958	958	958	958	399
238	20240116	144200	340245688	961	961	961	961	0
239	20240116	144100	340245688	961	961	961	961	0
240	20240116	144000	340245688	961	961	961	961	0
241	20240116	143900	340245688	961	961	961	961	3
242	20240116	143800	340242805	961	961	961	961	0
243	20240116	143700	340242805	961	961	961	961	55
244	20240116	143600	340189950	958	958	958	958	1000
245	20240116	143500	339231950	958	958	958	958	80
246	20240116	143400	339155310	958	958	958	958	0
247	20240116	143300	339155310	958	958	958	958	1186
248	20240116	143200	338019122	961	961	961	961	0
249	20240116	143100	338019122	961	961	961	961	1
250	20240116	143000	338018161	962	962	962	962	0
251	20240116	142900	338018161	962	962	962	962	0
252	20240116	142800	338018161	962	962	962	962	0
253	20240116	142700	338018161	962	962	962	962	0
254	20240116	142600	338018161	962	962	962	962	0
255	20240116	142500	338018161	962	962	962	962	0
256	20240116	142400	338018161	962	962	962	962	3
257	20240116	142300	338015275	957	962	962	957	1647
258	20240116	142200	336436427	963	963	963	963	1
259	20240116	142100	336435464	962	962	962	962	0
260	20240116	142000	336435464	962	962	962	962	0
261	20240116	141900	336435464	962	962	962	962	0
262	20240116	141800	336435464	962	962	963	962	803
263	20240116	141700	335662676	962	962	962	962	0
264	20240116	141600	335662676	962	962	962	962	0
265	20240116	141500	335662676	962	962	962	962	110
266	20240116	141400	335556856	963	963	963	963	1499
267	20240116	141300	334113319	962	963	963	962	308
268	20240116	141200	333816725	962	959	962	959	588
269	20240116	141100	333251423	960	960	960	960	62
270	20240116	141000	333191903	962	962	962	960	53
271	20240116	140900	333140919	960	960	962	960	4
272	20240116	140800	333137076	962	962	962	962	2
273	20240116	140700	333135152	962	959	962	959	7
274	20240116	140600	333128430	962	959	962	959	4
275	20240116	140500	333124588	962	959	962	959	2
276	20240116	140400	333122667	959	960	960	959	999
277	20240116	140300	332163845	960	961	963	960	542
278	20240116	140200	331642846	962	962	962	962	0
279	20240116	140100	331642846	962	962	962	962	1
280	20240116	140000	331641884	962	962	962	962	1
281	20240116	135900	331640922	961	961	961	961	0
282	20240116	135800	331640922	961	961	961	961	0
283	20240116	135700	331640922	961	961	961	961	1
284	20240116	135600	331639961	961	961	961	961	568
285	20240116	135500	331094113	961	961	961	961	153
286	20240116	135400	330947080	961	961	961	961	0
287	20240116	135300	330947080	961	961	961	961	1
288	20240116	135200	330946119	961	961	961	961	45
289	20240116	135100	330902874	961	961	961	961	43
290	20240116	135000	330861551	961	960	961	960	100
291	20240116	134900	330765501	961	961	961	961	73
292	20240116	134800	330695348	961	961	961	961	0
293	20240116	134700	330695348	961	961	961	961	0
294	20240116	134600	330695348	961	961	961	961	23
295	20240116	134500	330673245	961	961	961	961	50
296	20240116	134400	330625195	961	961	961	961	1
297	20240116	134300	330624234	961	961	961	961	2
298	20240116	134200	330622312	960	960	960	960	1
299	20240116	134100	330621352	960	960	960	960	0
300	20240116	134000	330621352	960	960	960	960	0
301	20240116	133900	330621352	960	960	960	960	7
302	20240116	133800	330614632	960	960	960	960	130
303	20240116	133700	330489832	960	960	960	960	1
304	20240116	133600	330488872	960	960	960	960	1
305	20240116	133500	330487912	958	958	958	958	0
306	20240116	133400	330487912	958	958	958	958	0
307	20240116	133300	330487912	958	958	958	958	0
308	20240116	133200	330487912	958	958	958	958	0
309	20240116	133100	330487912	958	958	958	958	0
310	20240116	133000	330487912	958	959	959	958	323
311	20240116	132900	330178166	960	960	960	960	3
312	20240116	132800	330175286	960	960	960	960	27
313	20240116	132700	330149366	960	960	960	960	0
314	20240116	132600	330149366	960	960	960	960	203
315	20240116	132500	329954486	960	960	960	960	3500
316	20240116	132400	326594486	961	961	961	961	635
317	20240116	132300	325984251	961	961	961	961	227
318	20240116	132200	325766104	962	962	962	962	23
319	20240116	132100	325743978	962	962	962	962	110
320	20240116	132000	325638158	962	962	962	962	40
321	20240116	131900	325599678	962	962	962	962	0
322	20240116	131800	325599678	962	962	962	962	200
323	20240116	131700	325407278	962	965	965	962	3117
324	20240116	131600	322405073	964	964	964	964	0
325	20240116	131500	322405073	964	964	964	964	0
326	20240116	131400	322405073	964	964	964	964	0
327	20240116	131300	322405073	964	964	964	964	0
328	20240116	131200	322405073	964	964	964	964	0
329	20240116	131100	322405073	964	964	964	964	0
330	20240116	131000	322405073	964	966	966	964	4000
331	20240116	130900	318544966	966	967	967	966	1000
332	20240116	130800	317578612	972	972	972	972	0
333	20240116	130700	317578612	972	972	972	972	0
334	20240116	130600	317578612	972	972	972	972	0
335	20240116	130500	317578612	972	972	972	972	0
336	20240116	130400	317578612	972	972	972	972	478
337	20240116	130300	317113996	972	972	972	972	130
338	20240116	130200	316987636	972	972	972	972	0
339	20240116	130100	316987636	972	972	972	972	0
340	20240116	130000	316987636	972	972	972	972	0
341	20240116	125900	316987636	972	972	972	972	18
342	20240116	125800	316970140	972	972	972	972	0
343	20240116	125700	316970140	972	967	972	966	51
344	20240116	125600	316920860	966	966	966	966	0
345	20240116	125500	316920860	966	966	966	966	0
346	20240116	125400	316920860	966	966	966	966	7
347	20240116	125300	316914098	966	966	966	966	504
348	20240116	125200	316427234	966	968	968	966	3452
349	20240116	125100	313089766	969	971	971	969	2372
350	20240116	125000	310789884	971	971	971	971	760
351	20240116	124900	310051924	971	971	971	971	0
352	20240116	124800	310051924	971	971	971	971	284
353	20240116	124700	309776160	971	971	971	971	0
354	20240116	124600	309776160	971	971	971	971	314
355	20240116	124500	309471266	971	971	971	971	1
356	20240116	124400	309470295	971	971	971	971	273
357	20240116	124300	309205212	971	971	971	971	0
358	20240116	124200	309205212	971	971	971	971	0
359	20240116	124100	309205212	971	974	974	971	166
360	20240116	124000	309044020	971	971	971	971	0
361	20240116	123900	309044020	971	977	977	970	2001
362	20240116	123800	307097625	981	981	983	981	123
363	20240116	123700	306976867	981	981	981	981	11
364	20240116	123600	306966076	975	975	975	975	0
365	20240116	123500	306966076	975	980	980	975	327
366	20240116	123400	306645751	975	975	975	975	93
367	20240116	123300	306555076	975	975	975	975	7
368	20240116	123200	306548251	973	974	974	973	600
369	20240116	123100	305964450	972	977	977	972	6
370	20240116	123000	305958603	972	972	972	972	0
371	20240116	122900	305958603	972	972	972	972	0
372	20240116	122800	305958603	972	972	972	972	0
373	20240116	122700	305958603	972	972	972	972	1
374	20240116	122600	305957631	972	975	975	972	2
375	20240116	122500	305955684	975	975	975	975	0
376	20240116	122400	305955684	975	975	975	975	300
377	20240116	122300	305663184	975	975	975	975	20
378	20240116	122200	305643684	975	976	988	974	562
379	20240116	122100	305095521	992	993	993	977	501
380	20240116	122000	304604429	997	997	998	974	521
381	20240116	121900	304096485	963	958	998	958	17491
382	20240116	121800	287037139	958	956	958	956	300
383	20240116	121700	286749989	955	955	955	955	0
384	20240116	121600	286749989	955	955	955	955	0
385	20240116	121500	286749989	955	955	955	955	36
386	20240116	121400	286715609	956	956	956	956	7
387	20240116	121300	286708917	956	956	956	956	38
388	20240116	121200	286672589	956	956	956	956	0
389	20240116	121100	286672589	956	955	956	955	71
390	20240116	121000	286604724	956	956	956	956	0
391	20240116	120900	286604724	956	956	956	956	301
392	20240116	120800	286316968	956	956	956	956	344
393	20240116	120700	285988104	956	956	956	956	0
394	20240116	120600	285988104	956	956	956	956	0
395	20240116	120500	285988104	956	956	956	956	26
396	20240116	120400	285963248	956	956	956	956	0
397	20240116	120300	285963248	956	956	956	956	0
398	20240116	120200	285963248	956	956	956	956	778
399	20240116	120100	285219480	956	956	956	956	10
400	20240116	120000	285209920	956	956	956	956	500
401	20240116	115900	284731920	956	956	956	956	112
402	20240116	115800	284624848	956	956	956	956	0
403	20240116	115700	284624848	956	956	956	956	331
404	20240116	115600	284308412	957	957	957	957	448
405	20240116	115500	283879676	958	958	958	958	155
406	20240116	115400	283731186	958	958	958	958	632
407	20240116	115300	283125730	958	958	958	958	66
408	20240116	115200	283062502	958	957	958	957	137
409	20240116	115100	282931258	957	957	957	957	0
410	20240116	115000	282931258	957	956	957	956	1305
411	20240116	114900	281683479	957	957	957	957	50
412	20240116	114800	281635629	957	957	957	957	167
413	20240116	114700	281475810	957	957	957	957	300
414	20240116	114600	281188710	957	958	958	957	100
415	20240116	114500	281092964	958	958	958	958	0
416	20240116	114400	281092964	958	959	959	958	26
417	20240116	114300	281068053	959	959	959	959	77
418	20240116	114200	280994210	959	958	959	958	190
419	20240116	114100	280812115	958	958	958	958	306
420	20240116	114000	280518967	958	958	958	958	789
421	20240116	113900	279763105	958	958	958	958	0
422	20240116	113800	279763105	958	958	958	958	3
423	20240116	113700	279760231	958	958	958	958	0
424	20240116	113600	279760231	958	958	958	958	7
425	20240116	113500	279753525	959	959	959	959	130
426	20240116	113400	279628855	958	958	958	958	0
427	20240116	113300	279628855	958	958	958	958	36
428	20240116	113200	279594367	959	959	959	959	0
429	20240116	113100	279594367	959	957	959	957	377
430	20240116	113000	279233168	957	957	957	957	130
431	20240116	112900	279108758	957	956	957	956	352
432	20240116	112800	278772231	956	956	956	956	0
433	20240116	112700	278772231	956	956	956	955	61
434	20240116	112600	278713943	956	956	956	956	23
435	20240116	112500	278691955	956	956	956	956	320
436	20240116	112400	278386035	956	956	956	956	13
437	20240116	112300	278373607	956	956	956	956	20
438	20240116	112200	278354487	956	956	956	956	10
439	20240116	112100	278344927	956	956	956	956	0
440	20240116	112000	278344927	956	956	956	956	0
441	20240116	111900	278344927	956	956	956	956	4
442	20240116	111800	278341103	956	956	956	956	20
443	20240116	111700	278321983	956	955	956	955	2561
444	20240116	111600	275876066	953	953	953	953	0
445	20240116	111500	275876066	953	953	953	952	11
446	20240116	111400	275865592	951	951	951	951	0
447	20240116	111300	275865592	951	951	951	951	1196
448	20240116	111200	274728196	951	951	951	951	0
449	20240116	111100	274728196	951	956	956	951	83
450	20240116	111000	274648898	951	956	956	951	1024
451	20240116	110900	273673856	956	953	956	953	155
452	20240116	110800	273525679	953	953	953	953	1
453	20240116	110700	273524726	953	956	956	953	1047
454	20240116	110600	272526890	952	955	955	952	1962
455	20240116	110500	270655466	956	957	957	952	1190
456	20240116	110400	269521308	957	956	957	956	155
457	20240116	110300	269373088	952	953	953	952	26
458	20240116	110200	269348314	953	955	955	953	915
459	20240116	110100	268475719	956	957	957	956	1120
460	20240116	110000	267403929	962	961	962	961	701
461	20240116	105900	266730267	953	953	953	953	110
462	20240116	105800	266625437	953	957	962	953	2163
463	20240116	105700	264558632	958	963	963	957	1556
464	20240116	105600	263064687	963	972	972	963	1198
465	20240116	105500	261905279	985	985	985	985	2
466	20240116	105400	261903309	987	986	987	986	500
467	20240116	105300	261410250	989	989	989	971	1744
468	20240116	105200	259714324	990	967	990	967	10312
469	20240116	105100	249635017	962	957	962	957	9787
470	20240116	105000	240247696	955	955	955	955	0
471	20240116	104900	240247696	955	957	957	955	501
472	20240116	104800	239769239	957	957	957	957	0
473	20240116	104700	239769239	957	956	957	956	223
474	20240116	104600	239556029	955	955	955	955	166
475	20240116	104500	239397499	955	955	955	955	2
476	20240116	104400	239395589	955	955	955	955	22
477	20240116	104300	239374579	955	953	955	953	5010
478	20240116	104200	234600029	953	954	955	953	510
479	20240116	104100	234113399	955	955	955	955	0
480	20240116	104000	234113399	955	954	955	954	1013
481	20240116	103900	233146524	950	950	950	946	14987
482	20240116	103800	218928362	949	950	950	949	8866
483	20240116	103700	210505862	955	955	955	955	137
484	20240116	103600	210375027	950	955	955	950	18100
485	20240116	103500	193161267	952	952	952	952	200
486	20240116	103400	192970867	952	955	955	952	5208
487	20240116	103300	188011626	955	955	955	955	20
488	20240116	103200	187992526	956	956	956	956	0
489	20240116	103100	187992526	956	953	956	953	3603
490	20240116	103000	184557058	953	956	956	953	1366
491	20240116	102900	183252703	956	956	956	956	0
492	20240116	102800	183252703	956	955	956	955	7307
493	20240116	102700	176274006	955	955	955	955	50
494	20240116	102600	176226256	955	958	958	955	65
495	20240116	102500	176164151	956	957	960	953	5100
496	20240116	102400	171283197	957	957	957	957	1303
497	20240116	102300	170036226	957	957	957	957	945
498	20240116	102200	169131861	957	957	957	954	6745
499	20240116	102100	162686091	954	955	955	954	4400
500	20240116	102000	158488142	958	960	960	952	10619
501	20240116	101900	148332677	960	961	961	960	8896
502	20240116	101800	139788567	962	963	963	962	3479
503	20240116	101700	136441615	962	962	962	962	1002
504	20240116	101600	135477691	967	967	967	967	0
505	20240116	101500	135477691	967	967	967	967	1
506	20240116	101400	135476724	967	967	967	967	38
507	20240116	101300	135439978	967	967	967	967	1
508	20240116	101200	135439011	962	963	963	962	12026
509	20240116	101100	123858673	963	964	967	963	2214
510	20240116	101000	121726118	962	963	963	962	48
511	20240116	100900	121679922	962	970	970	962	7344
512	20240116	100800	114592339	968	970	970	968	222
513	20240116	100700	114377441	970	970	970	970	999
514	20240116	100600	113408411	967	967	968	967	2255
515	20240116	100500	111227820	970	969	970	969	1131
516	20240116	100400	110130851	967	972	972	967	24444
517	20240116	100300	86467362	972	971	972	971	2323
518	20240116	100200	84211700	971	971	972	971	226
519	20240116	100100	83992244	971	972	972	971	488
520	20240116	100000	83518350	972	972	972	972	893
521	20240116	095900	82650354	973	973	973	973	0
522	20240116	095800	82650354	973	973	973	973	100
523	20240116	095700	82553054	973	973	973	973	118
524	20240116	095600	82438240	973	973	973	973	112
525	20240116	095500	82329264	973	973	973	973	11
526	20240116	095400	82318561	973	973	973	973	200
527	20240116	095300	82123961	972	972	972	972	161
528	20240116	095200	81967469	972	971	972	971	2121
529	20240116	095100	79907568	972	974	974	971	8575
530	20240116	095000	71574266	975	975	975	975	20
531	20240116	094900	71554766	975	975	975	975	250
532	20240116	094800	71311016	976	976	976	976	172
533	20240116	094700	71143144	976	976	976	976	752
534	20240116	094600	70409192	980	980	980	980	57
535	20240116	094500	70353332	984	972	984	972	3730
536	20240116	094400	66705476	973	975	975	973	7766
537	20240116	094300	59140279	975	977	977	975	5768
538	20240116	094200	53508442	978	977	978	977	941
539	20240116	094100	52588985	978	978	979	977	4072
540	20240116	094000	48606579	979	979	979	979	10
541	20240116	093900	48596789	979	979	979	979	1554
542	20240116	093800	47075423	979	979	979	979	45
543	20240116	093700	47031368	979	979	979	979	163
544	20240116	093600	46871791	979	982	983	979	1230
545	20240116	093500	45665687	983	983	983	982	1109
546	20240116	093400	44575620	983	984	984	983	7460
547	20240116	093300	37241891	985	984	985	984	113
548	20240116	093200	37130697	985	985	985	985	2228
549	20240116	093100	34936117	986	985	986	985	611
550	20240116	093000	34333780	985	985	985	985	455
551	20240116	092900	33885605	985	985	985	985	20
552	20240116	092800	33865905	985	986	986	985	100
553	20240116	092700	33767399	986	986	986	986	111
554	20240116	092600	33657953	986	987	987	986	51
555	20240116	092500	33607666	986	986	986	986	0
556	20240116	092400	33607666	986	986	987	986	926
557	20240116	092300	32694629	986	985	986	985	1010
558	20240116	092200	31699742	985	984	985	984	127
559	20240116	092100	31574747	983	985	985	983	1724
560	20240116	092000	29879243	984	983	984	983	2393
561	20240116	091900	27525150	984	983	984	983	1557
562	20240116	091800	25994616	983	984	984	983	75
563	20240116	091700	25920886	984	984	984	984	19
564	20240116	091600	25902190	984	982	984	981	1341
565	20240116	091500	24583852	982	982	982	981	1983
566	20240116	091400	22636547	981	981	981	981	0
567	20240116	091300	22636547	981	981	981	981	46
568	20240116	091200	22591421	981	981	981	981	400
569	20240116	091100	22199021	979	980	981	979	1372
570	20240116	091000	20855391	979	978	979	978	875
571	20240116	090900	19999066	978	976	978	976	1470
572	20240116	090800	18563146	976	976	976	976	715
573	20240116	090700	17865306	976	976	976	976	234
574	20240116	090600	17636922	976	975	976	974	1199
575	20240116	090500	16467974	975	974	975	973	4267
576	20240116	090400	12311402	974	974	974	973	661
577	20240116	090300	11668088	973	973	973	973	707
578	20240116	090200	10980177	973	973	976	973	260
579	20240116	090100	10726720	977	977	977	977	521
580	20240116	090000	10217703	972	981	982	972	10426