KissMeData/008290/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185100	29315491	753	753	753	753	280
3	20240116	185000	29315491	753	753	753	753	0
4	20240116	184900	29315491	753	753	753	753	0
5	20240116	184800	29315491	753	753	753	753	0
6	20240116	184700	29315491	753	753	753	753	0
7	20240116	184600	29315491	753	753	753	753	0
8	20240116	184500	29315491	753	753	753	753	0
9	20240116	184400	29315491	753	753	753	753	0
10	20240116	184300	29315491	753	753	753	753	0
11	20240116	184200	29315491	753	753	753	753	0
12	20240116	184100	29315491	753	753	753	753	0
13	20240116	184000	29315491	753	753	753	753	0
14	20240116	183900	29315491	753	753	753	753	0
15	20240116	183800	29315491	753	753	753	753	0
16	20240116	183700	29315491	753	753	753	753	0
17	20240116	183600	29315491	753	753	753	753	0
18	20240116	183500	29315491	753	753	753	753	0
19	20240116	183400	29315491	753	753	753	753	0
20	20240116	183300	29315491	753	753	753	753	0
21	20240116	183200	29315491	753	753	753	753	0
22	20240116	183100	29315491	753	753	753	753	0
23	20240116	183000	29315491	753	753	753	753	0
24	20240116	182900	29315491	753	753	753	753	0
25	20240116	182800	29315491	753	753	753	753	0
26	20240116	182700	29315491	753	753	753	753	0
27	20240116	182600	29315491	753	753	753	753	0
28	20240116	182500	29315491	753	753	753	753	0
29	20240116	182400	29315491	753	753	753	753	0
30	20240116	182300	29315491	753	753	753	753	0
31	20240116	182200	29315491	753	753	753	753	0
32	20240116	182100	29315491	753	753	753	753	280
33	20240116	182000	29315491	753	753	753	753	0
34	20240116	181900	29315491	753	753	753	753	0
35	20240116	181800	29315491	753	753	753	753	0
36	20240116	181700	29315491	753	753	753	753	0
37	20240116	181600	29315491	753	753	753	753	0
38	20240116	181500	29315491	753	753	753	753	0
39	20240116	181400	29315491	753	753	753	753	0
40	20240116	181300	29315491	753	753	753	753	0
41	20240116	181200	29315491	753	753	753	753	0
42	20240116	181100	29315491	753	753	753	753	0
43	20240116	181000	29315491	753	753	753	753	0
44	20240116	180900	29315491	753	753	753	753	0
45	20240116	180800	29315491	753	753	753	753	0
46	20240116	180700	29315491	753	753	753	753	0
47	20240116	180600	29315491	753	753	753	753	0
48	20240116	180500	29315491	753	753	753	753	0
49	20240116	180400	29315491	753	753	753	753	0
50	20240116	180300	29315491	753	753	753	753	0
51	20240116	180200	29315491	753	753	753	753	0
52	20240116	180100	29315491	753	753	753	753	0
53	20240116	180000	29315491	753	753	753	753	0
54	20240116	175900	29315491	753	753	753	753	0
55	20240116	175800	29315491	753	753	753	753	0
56	20240116	175700	29315491	753	753	753	753	0
57	20240116	175600	29315491	753	753	753	753	0
58	20240116	175500	29315491	753	753	753	753	0
59	20240116	175400	29315491	753	753	753	753	0
60	20240116	175300	29315491	753	753	753	753	0
61	20240116	175200	29315491	753	753	753	753	0
62	20240116	175100	29315491	753	753	753	753	280
63	20240116	175000	29315491	753	753	753	753	0
64	20240116	174900	29315491	753	753	753	753	0
65	20240116	174800	29315491	753	753	753	753	0
66	20240116	174700	29315491	753	753	753	753	0
67	20240116	174600	29315491	753	753	753	753	0
68	20240116	174500	29315491	753	753	753	753	0
69	20240116	174400	29315491	753	753	753	753	0
70	20240116	174300	29315491	753	753	753	753	0
71	20240116	174200	29315491	753	753	753	753	0
72	20240116	174100	29315491	753	753	753	753	0
73	20240116	174000	29315491	753	753	753	753	0
74	20240116	173900	29315491	753	753	753	753	0
75	20240116	173800	29315491	753	753	753	753	0
76	20240116	173700	29315491	753	753	753	753	0
77	20240116	173600	29315491	753	753	753	753	0
78	20240116	173500	29315491	753	753	753	753	0
79	20240116	173400	29315491	753	753	753	753	0
80	20240116	173300	29315491	753	753	753	753	0
81	20240116	173200	29315491	753	753	753	753	0
82	20240116	173100	29315491	753	753	753	753	0
83	20240116	173000	29315491	753	753	753	753	0
84	20240116	172900	29315491	753	753	753	753	0
85	20240116	172800	29315491	753	753	753	753	0
86	20240116	172700	29315491	753	753	753	753	0
87	20240116	172600	29315491	753	753	753	753	0
88	20240116	172500	29315491	753	753	753	753	0
89	20240116	172400	29315491	753	753	753	753	0
90	20240116	172300	29315491	753	753	753	753	0
91	20240116	172200	29315491	753	753	753	753	0
92	20240116	172100	29315491	753	753	753	753	280
93	20240116	172000	29315491	753	753	753	753	0
94	20240116	171900	29315491	753	753	753	753	0
95	20240116	171800	29315491	753	753	753	753	0
96	20240116	171700	29315491	753	753	753	753	0
97	20240116	171600	29315491	753	753	753	753	0
98	20240116	171500	29315491	753	753	753	753	0
99	20240116	171400	29315491	753	753	753	753	0
100	20240116	171300	29315491	753	753	753	753	0
101	20240116	171200	29315491	753	753	753	753	0
102	20240116	171100	29315491	753	753	753	753	0
103	20240116	171000	29315491	753	753	753	753	0
104	20240116	170900	29315491	753	753	753	753	0
105	20240116	170800	29315491	753	753	753	753	0
106	20240116	170700	29315491	753	753	753	753	0
107	20240116	170600	29315491	753	753	753	753	0
108	20240116	170500	29315491	753	753	753	753	0
109	20240116	170400	29315491	753	753	753	753	0
110	20240116	170300	29315491	753	753	753	753	0
111	20240116	170200	29315491	753	753	753	753	0
112	20240116	170100	29315491	753	753	753	753	0
113	20240116	170000	29315491	753	753	753	753	0
114	20240116	165900	29315491	753	753	753	753	0
115	20240116	165800	29315491	753	753	753	753	0
116	20240116	165700	29315491	753	753	753	753	0
117	20240116	165600	29315491	753	753	753	753	0
118	20240116	165500	29315491	753	753	753	753	0
119	20240116	165400	29315491	753	753	753	753	0
120	20240116	165300	29315491	753	753	753	753	0
121	20240116	165200	29315491	753	753	753	753	0
122	20240116	165100	29315491	753	753	753	753	280
123	20240116	165000	29315491	753	753	753	753	0
124	20240116	164900	29315491	753	753	753	753	0
125	20240116	164800	29315491	753	753	753	753	0
126	20240116	164700	29315491	753	753	753	753	0
127	20240116	164600	29315491	753	753	753	753	0
128	20240116	164500	29315491	753	753	753	753	0
129	20240116	164400	29315491	753	753	753	753	0
130	20240116	164300	29315491	753	753	753	753	0
131	20240116	164200	29315491	753	753	753	753	0
132	20240116	164100	29315491	753	753	753	753	0
133	20240116	164000	29315491	753	753	753	753	0
134	20240116	163900	29315491	753	753	753	753	0
135	20240116	163800	29315491	753	753	753	753	0
136	20240116	163700	29315491	753	753	753	753	0
137	20240116	163600	29315491	753	753	753	753	0
138	20240116	163500	29315491	753	753	753	753	0
139	20240116	163400	29315491	753	753	753	753	0
140	20240116	163300	29315491	753	753	753	753	0
141	20240116	163200	29315491	753	753	753	753	0
142	20240116	163100	29315491	753	753	753	753	0
143	20240116	163000	29315491	753	753	753	753	0
144	20240116	162900	29315491	753	753	753	753	0
145	20240116	162800	29315491	753	753	753	753	0
146	20240116	162700	29315491	753	753	753	753	0
147	20240116	162600	29315491	753	753	753	753	0
148	20240116	162500	29315491	753	753	753	753	0
149	20240116	162400	29315491	753	753	753	753	0
150	20240116	162300	29315491	753	753	753	753	0
151	20240116	162200	29315491	753	753	753	753	0
152	20240116	162100	29315491	753	753	753	753	280
153	20240116	162000	29315491	753	753	753	753	0
154	20240116	161900	29315491	753	753	753	753	0
155	20240116	161800	29315491	753	753	753	753	0
156	20240116	161700	29315491	753	753	753	753	0
157	20240116	161600	29315491	753	753	753	753	0
158	20240116	161500	29315491	753	753	753	753	0
159	20240116	161400	29315491	753	753	753	753	0
160	20240116	161300	29315491	753	753	753	753	0
161	20240116	161200	29315491	753	753	753	753	0
162	20240116	161100	29315491	753	753	753	753	0
163	20240116	161000	29315491	753	753	753	753	0
164	20240116	160900	29315491	753	753	753	753	0
165	20240116	160800	29315491	753	753	753	753	0
166	20240116	160700	29315491	753	753	753	753	0
167	20240116	160600	29315491	753	753	753	753	0
168	20240116	160500	29315491	753	753	753	753	0
169	20240116	160400	29315491	753	753	753	753	0
170	20240116	160300	29315491	753	753	753	753	0
171	20240116	160200	29315491	753	753	753	753	0
172	20240116	160100	29315491	753	753	753	753	0
173	20240116	160000	29315491	753	753	753	753	0
174	20240116	155900	29315491	753	753	753	753	0
175	20240116	155800	29315491	753	753	753	753	0
176	20240116	155700	29315491	753	753	753	753	0
177	20240116	155600	29315491	753	753	753	753	0
178	20240116	155500	29315491	753	753	753	753	0
179	20240116	155400	29315491	753	753	753	753	0
180	20240116	155300	29315491	753	753	753	753	0
181	20240116	155200	29315491	753	753	753	753	0
182	20240116	155100	29315491	753	753	753	753	280
183	20240116	155000	29315491	753	753	753	753	0
184	20240116	154900	29315491	753	753	753	753	0
185	20240116	154800	29315491	753	753	753	753	0
186	20240116	154700	29315491	753	753	753	753	0
187	20240116	154600	29315491	753	753	753	753	0
188	20240116	154500	29315491	753	753	753	753	0
189	20240116	154400	29315491	753	753	753	753	0
190	20240116	154300	29315491	753	753	753	753	0
191	20240116	154200	29315491	753	753	753	753	0
192	20240116	154100	29315491	753	753	753	753	0
193	20240116	154000	29315491	753	753	753	753	0
194	20240116	153900	29315491	753	753	753	753	0
195	20240116	153800	29315491	753	753	753	753	0
196	20240116	153700	29315491	753	753	753	753	0
197	20240116	153600	29315491	753	753	753	753	0
198	20240116	153500	29315491	753	753	753	753	0
199	20240116	153400	29315491	753	753	753	753	0
200	20240116	153300	29315491	753	753	753	753	0
201	20240116	153200	29315491	753	753	753	753	0
202	20240116	153100	29315491	753	753	753	753	0
203	20240116	153000	29315491	753	753	753	753	280
204	20240116	152900	29104651	749	749	749	749	0
205	20240116	152800	29104651	749	749	749	749	0
206	20240116	152700	29104651	749	749	749	749	0
207	20240116	152600	29104651	749	749	749	749	0
208	20240116	152500	29104651	749	749	749	749	0
209	20240116	152400	29104651	749	749	749	749	0
210	20240116	152300	29104651	749	749	749	749	0
211	20240116	152200	29104651	749	749	749	749	0
212	20240116	152100	29104651	749	749	749	749	0
213	20240116	152000	29104651	749	749	749	749	0
214	20240116	151900	29104651	749	749	749	749	1000
215	20240116	151800	28355651	749	749	749	749	0
216	20240116	151700	28355651	749	749	749	749	0
217	20240116	151600	28355651	749	749	749	749	0
218	20240116	151500	28355651	749	749	749	749	20
219	20240116	151400	28340671	749	749	749	749	0
220	20240116	151300	28340671	749	749	749	749	0
221	20240116	151200	28340671	749	749	749	749	30
222	20240116	151100	28318201	749	749	749	749	40
223	20240116	151000	28288241	748	748	748	748	0
224	20240116	150900	28288241	748	748	748	748	0
225	20240116	150800	28288241	748	748	748	748	0
226	20240116	150700	28288241	748	748	748	748	0
227	20240116	150600	28288241	748	748	748	748	0
228	20240116	150500	28288241	748	748	748	748	0
229	20240116	150400	28288241	748	748	748	748	2
230	20240116	150300	28286745	749	749	749	749	500
231	20240116	150200	27912245	749	749	749	749	0
232	20240116	150100	27912245	749	749	749	749	0
233	20240116	150000	27912245	749	749	749	749	0
234	20240116	145900	27912245	749	749	749	749	0
235	20240116	145800	27912245	749	749	749	749	0
236	20240116	145700	27912245	749	749	749	749	2
237	20240116	145600	27910747	749	748	749	748	2
238	20240116	145500	27909250	748	748	748	748	0
239	20240116	145400	27909250	748	748	748	748	0
240	20240116	145300	27909250	748	748	748	748	0
241	20240116	145200	27909250	748	748	748	748	0
242	20240116	145100	27909250	748	748	748	748	33
243	20240116	145000	27884566	748	748	748	748	0
244	20240116	144900	27884566	748	748	748	748	0
245	20240116	144800	27884566	748	748	748	748	0
246	20240116	144700	27884566	748	748	748	748	14
247	20240116	144600	27874094	749	749	749	749	0
248	20240116	144500	27874094	749	749	749	749	0
249	20240116	144400	27874094	749	749	749	749	0
250	20240116	144300	27874094	749	749	749	749	0
251	20240116	144200	27874094	749	749	749	749	0
252	20240116	144100	27874094	749	749	749	749	30
253	20240116	144000	27851624	749	749	749	749	0
254	20240116	143900	27851624	749	749	749	749	0
255	20240116	143800	27851624	749	749	749	749	0
256	20240116	143700	27851624	749	749	749	749	21
257	20240116	143600	27835895	749	749	749	749	0
258	20240116	143500	27835895	749	749	749	749	0
259	20240116	143400	27835895	749	749	749	749	0
260	20240116	143300	27835895	749	749	749	749	0
261	20240116	143200	27835895	749	749	749	749	0
262	20240116	143100	27835895	749	751	751	749	1434
263	20240116	143000	26760227	754	754	754	754	0
264	20240116	142900	26760227	754	754	754	754	0
265	20240116	142800	26760227	754	754	754	754	0
266	20240116	142700	26760227	754	754	754	754	0
267	20240116	142600	26760227	754	754	754	754	0
268	20240116	142500	26760227	754	754	754	754	0
269	20240116	142400	26760227	754	754	754	754	0
270	20240116	142300	26760227	754	754	754	754	0
271	20240116	142200	26760227	754	754	754	754	0
272	20240116	142100	26760227	754	754	754	754	0
273	20240116	142000	26760227	754	754	754	754	0
274	20240116	141900	26760227	754	754	754	754	0
275	20240116	141800	26760227	754	754	754	754	0
276	20240116	141700	26760227	754	754	754	754	0
277	20240116	141600	26760227	754	754	754	754	0
278	20240116	141500	26760227	754	754	754	754	0
279	20240116	141400	26760227	754	754	754	754	0
280	20240116	141300	26760227	754	754	754	754	0
281	20240116	141200	26760227	754	754	754	754	0
282	20240116	141100	26760227	754	754	754	754	0
283	20240116	141000	26760227	754	754	754	754	0
284	20240116	140900	26760227	754	754	754	754	0
285	20240116	140800	26760227	754	754	754	754	0
286	20240116	140700	26760227	754	754	754	754	0
287	20240116	140600	26760227	754	754	754	754	0
288	20240116	140500	26760227	754	754	754	754	0
289	20240116	140400	26760227	754	754	754	754	0
290	20240116	140300	26760227	754	754	754	754	0
291	20240116	140200	26760227	754	754	754	754	0
292	20240116	140100	26760227	754	754	754	754	0
293	20240116	140000	26760227	754	754	754	754	0
294	20240116	135900	26760227	754	754	754	754	0
295	20240116	135800	26760227	754	754	754	754	0
296	20240116	135700	26760227	754	754	754	754	0
297	20240116	135600	26760227	754	754	754	754	0
298	20240116	135500	26760227	754	754	754	754	0
299	20240116	135400	26760227	754	754	754	754	0
300	20240116	135300	26760227	754	754	754	754	0
301	20240116	135200	26760227	754	754	754	754	0
302	20240116	135100	26760227	754	753	754	753	4928
303	20240116	135000	23045684	752	752	752	752	0
304	20240116	134900	23045684	752	752	752	752	0
305	20240116	134800	23045684	752	752	752	752	0
306	20240116	134700	23045684	752	752	752	752	0
307	20240116	134600	23045684	752	752	752	752	0
308	20240116	134500	23045684	752	752	752	752	0
309	20240116	134400	23045684	752	752	752	752	0
310	20240116	134300	23045684	752	752	752	752	0
311	20240116	134200	23045684	752	752	752	752	4
312	20240116	134100	23042676	752	752	752	752	0
313	20240116	134000	23042676	752	752	752	752	0
314	20240116	133900	23042676	752	752	752	752	0
315	20240116	133800	23042676	752	752	752	752	0
316	20240116	133700	23042676	752	752	752	752	0
317	20240116	133600	23042676	752	752	752	752	0
318	20240116	133500	23042676	752	752	752	752	0
319	20240116	133400	23042676	752	752	752	752	0
320	20240116	133300	23042676	752	752	752	752	0
321	20240116	133200	23042676	752	752	752	752	0
322	20240116	133100	23042676	752	752	752	752	0
323	20240116	133000	23042676	752	752	752	752	0
324	20240116	132900	23042676	752	752	752	752	400
325	20240116	132800	22741876	752	752	752	752	0
326	20240116	132700	22741876	752	752	752	752	24
327	20240116	132600	22723828	754	754	754	754	0
328	20240116	132500	22723828	754	754	754	754	0
329	20240116	132400	22723828	754	754	754	754	0
330	20240116	132300	22723828	754	754	754	754	0
331	20240116	132200	22723828	754	754	754	754	0
332	20240116	132100	22723828	754	754	754	754	0
333	20240116	132000	22723828	754	754	754	754	0
334	20240116	131900	22723828	754	754	754	754	0
335	20240116	131800	22723828	754	754	754	754	0
336	20240116	131700	22723828	754	754	754	754	0
337	20240116	131600	22723828	754	754	754	754	0
338	20240116	131500	22723828	754	754	754	754	0
339	20240116	131400	22723828	754	754	754	754	0
340	20240116	131300	22723828	754	754	754	754	0
341	20240116	131200	22723828	754	754	754	754	0
342	20240116	131100	22723828	754	754	754	754	0
343	20240116	131000	22723828	754	754	754	754	0
344	20240116	130900	22723828	754	754	754	754	0
345	20240116	130800	22723828	754	754	754	754	0
346	20240116	130700	22723828	754	754	754	754	0
347	20240116	130600	22723828	754	754	754	754	0
348	20240116	130500	22723828	754	754	754	754	0
349	20240116	130400	22723828	754	754	754	754	0
350	20240116	130300	22723828	754	754	754	754	0
351	20240116	130200	22723828	754	754	754	754	0
352	20240116	130100	22723828	754	754	754	754	0
353	20240116	130000	22723828	754	754	754	754	0
354	20240116	125900	22723828	754	754	754	754	0
355	20240116	125800	22723828	754	754	754	754	0
356	20240116	125700	22723828	754	754	754	754	0
357	20240116	125600	22723828	754	754	754	754	0
358	20240116	125500	22723828	754	754	754	754	0
359	20240116	125400	22723828	754	754	754	754	0
360	20240116	125300	22723828	754	754	754	754	0
361	20240116	125200	22723828	754	754	754	754	0
362	20240116	125100	22723828	754	754	754	754	0
363	20240116	125000	22723828	754	754	754	754	0
364	20240116	124900	22723828	754	754	754	754	0
365	20240116	124800	22723828	754	754	754	754	1
366	20240116	124700	22723074	754	754	754	754	0
367	20240116	124600	22723074	754	754	754	754	0
368	20240116	124500	22723074	754	754	754	754	0
369	20240116	124400	22723074	754	754	754	754	0
370	20240116	124300	22723074	754	754	754	754	0
371	20240116	124200	22723074	754	754	754	754	0
372	20240116	124100	22723074	754	754	754	754	0
373	20240116	124000	22723074	754	754	754	754	0
374	20240116	123900	22723074	754	754	754	754	0
375	20240116	123800	22723074	754	754	754	754	1
376	20240116	123700	22722320	753	753	753	753	140
377	20240116	123600	22616900	753	753	753	753	0
378	20240116	123500	22616900	753	753	753	753	0
379	20240116	123400	22616900	753	753	753	753	0
380	20240116	123300	22616900	753	753	753	753	1
381	20240116	123200	22616147	752	752	752	752	0
382	20240116	123100	22616147	752	752	752	752	0
383	20240116	123000	22616147	752	752	752	752	166
384	20240116	122900	22491315	752	752	752	752	0
385	20240116	122800	22491315	752	752	752	752	0
386	20240116	122700	22491315	752	752	752	752	0
387	20240116	122600	22491315	752	752	752	752	0
388	20240116	122500	22491315	752	752	752	752	0
389	20240116	122400	22491315	752	752	752	752	5
390	20240116	122300	22487555	752	752	752	752	0
391	20240116	122200	22487555	752	752	752	752	400
392	20240116	122100	22186755	751	751	751	751	0
393	20240116	122000	22186755	751	751	751	751	21
394	20240116	121900	22170984	752	752	752	752	0
395	20240116	121800	22170984	752	752	752	752	0
396	20240116	121700	22170984	752	752	752	752	0
397	20240116	121600	22170984	752	752	752	752	0
398	20240116	121500	22170984	752	751	752	751	111
399	20240116	121400	22087610	751	751	751	751	100
400	20240116	121300	22012510	751	751	751	751	0
401	20240116	121200	22012510	751	751	751	751	0
402	20240116	121100	22012510	751	751	751	751	0
403	20240116	121000	22012510	751	751	751	751	0
404	20240116	120900	22012510	751	751	751	751	0
405	20240116	120800	22012510	751	751	751	751	0
406	20240116	120700	22012510	751	751	751	751	0
407	20240116	120600	22012510	751	751	751	751	0
408	20240116	120500	22012510	751	751	751	751	0
409	20240116	120400	22012510	751	751	751	751	76
410	20240116	120300	21955434	748	748	748	748	0
411	20240116	120200	21955434	748	748	748	748	676
412	20240116	120100	21449786	748	748	748	748	0
413	20240116	120000	21449786	748	748	748	748	0
414	20240116	115900	21449786	748	748	748	748	18
415	20240116	115800	21436322	751	751	751	751	0
416	20240116	115700	21436322	751	751	751	751	4
417	20240116	115600	21433318	751	751	751	751	0
418	20240116	115500	21433318	751	751	751	751	0
419	20240116	115400	21433318	751	751	751	751	0
420	20240116	115300	21433318	751	751	751	751	100
421	20240116	115200	21358218	751	751	751	751	0
422	20240116	115100	21358218	751	751	751	751	0
423	20240116	115000	21358218	751	751	751	751	0
424	20240116	114900	21358218	751	751	751	751	0
425	20240116	114800	21358218	751	751	751	751	0
426	20240116	114700	21358218	751	751	751	751	0
427	20240116	114600	21358218	751	751	751	751	0
428	20240116	114500	21358218	751	751	751	751	0
429	20240116	114400	21358218	751	751	751	751	0
430	20240116	114300	21358218	751	751	751	751	0
431	20240116	114200	21358218	751	751	751	751	0
432	20240116	114100	21358218	751	751	751	751	0
433	20240116	114000	21358218	751	751	751	751	0
434	20240116	113900	21358218	751	751	751	751	0
435	20240116	113800	21358218	751	751	751	751	0
436	20240116	113700	21358218	751	751	751	751	0
437	20240116	113600	21358218	751	751	751	751	5
438	20240116	113500	21354463	751	751	751	751	0
439	20240116	113400	21354463	751	751	751	751	0
440	20240116	113300	21354463	751	751	751	751	0
441	20240116	113200	21354463	751	751	751	751	0
442	20240116	113100	21354463	751	751	751	751	0
443	20240116	113000	21354463	751	751	751	751	0
444	20240116	112900	21354463	751	750	751	750	1100
445	20240116	112800	20528469	750	750	750	750	0
446	20240116	112700	20528469	750	750	750	750	0
447	20240116	112600	20528469	750	750	750	750	0
448	20240116	112500	20528469	750	750	750	750	0
449	20240116	112400	20528469	750	750	750	750	0
450	20240116	112300	20528469	750	750	750	750	0
451	20240116	112200	20528469	750	750	750	750	0
452	20240116	112100	20528469	750	750	750	750	0
453	20240116	112000	20528469	750	750	750	750	0
454	20240116	111900	20528469	750	750	750	750	0
455	20240116	111800	20528469	750	750	750	750	0
456	20240116	111700	20528469	750	750	750	750	0
457	20240116	111600	20528469	750	750	750	750	0
458	20240116	111500	20528469	750	750	750	750	0
459	20240116	111400	20528469	750	750	750	750	0
460	20240116	111300	20528469	750	750	750	750	0
461	20240116	111200	20528469	750	750	750	750	0
462	20240116	111100	20528469	750	750	750	750	0
463	20240116	111000	20528469	750	750	750	750	0
464	20240116	110900	20528469	750	750	750	750	40
465	20240116	110800	20498469	750	750	750	750	0
466	20240116	110700	20498469	750	750	750	750	1000
467	20240116	110600	19748469	748	748	748	748	0
468	20240116	110500	19748469	748	748	748	748	0
469	20240116	110400	19748469	748	748	748	748	0
470	20240116	110300	19748469	748	748	748	748	0
471	20240116	110200	19748469	748	749	749	748	983
472	20240116	110100	19013182	750	750	750	750	0
473	20240116	110000	19013182	750	750	750	750	0
474	20240116	105900	19013182	750	750	750	750	0
475	20240116	105800	19013182	750	750	750	750	0
476	20240116	105700	19013182	750	750	750	750	0
477	20240116	105600	19013182	750	750	750	750	0
478	20240116	105500	19013182	750	750	750	750	0
479	20240116	105400	19013182	750	750	750	750	990
480	20240116	105300	18270682	754	754	754	754	0
481	20240116	105200	18270682	754	754	754	754	0
482	20240116	105100	18270682	754	754	754	754	0
483	20240116	105000	18270682	754	754	754	754	0
484	20240116	104900	18270682	754	754	754	754	2
485	20240116	104800	18269174	754	754	754	754	1
486	20240116	104700	18268420	749	749	749	749	0
487	20240116	104600	18268420	749	749	749	749	0
488	20240116	104500	18268420	749	749	749	749	0
489	20240116	104400	18268420	749	749	749	749	1
490	20240116	104300	18267671	755	755	755	755	0
491	20240116	104200	18267671	755	754	755	754	3
492	20240116	104100	18265407	749	749	749	749	0
493	20240116	104000	18265407	749	749	749	749	0
494	20240116	103900	18265407	749	749	749	749	300
495	20240116	103800	18040707	749	749	749	749	0
496	20240116	103700	18040707	749	749	749	749	1000
497	20240116	103600	17291707	749	749	749	749	0
498	20240116	103500	17291707	749	749	749	749	0
499	20240116	103400	17291707	749	749	749	749	0
500	20240116	103300	17291707	749	747	749	747	1422
501	20240116	103200	16226895	747	747	747	747	0
502	20240116	103100	16226895	747	747	747	747	1
503	20240116	103000	16226148	748	748	748	748	0
504	20240116	102900	16226148	748	748	748	748	0
505	20240116	102800	16226148	748	748	748	748	2
506	20240116	102700	16224652	748	748	748	748	0
507	20240116	102600	16224652	748	748	748	748	1
508	20240116	102500	16223904	748	748	748	748	0
509	20240116	102400	16223904	748	748	748	748	1
510	20240116	102300	16223156	742	742	742	742	0
511	20240116	102200	16223156	742	742	742	742	0
512	20240116	102100	16223156	742	742	742	742	0
513	20240116	102000	16223156	742	742	742	742	0
514	20240116	101900	16223156	742	742	742	742	0
515	20240116	101800	16223156	742	742	742	742	0
516	20240116	101700	16223156	742	742	742	742	0
517	20240116	101600	16223156	742	742	742	742	0
518	20240116	101500	16223156	742	742	742	742	0
519	20240116	101400	16223156	742	742	742	742	0
520	20240116	101300	16223156	742	742	742	742	0
521	20240116	101200	16223156	742	742	742	742	0
522	20240116	101100	16223156	742	742	742	742	0
523	20240116	101000	16223156	742	743	749	742	16273
524	20240116	100900	4044945	743	743	743	743	0
525	20240116	100800	4044945	743	743	743	743	0
526	20240116	100700	4044945	743	743	743	743	0
527	20240116	100600	4044945	743	743	743	743	0
528	20240116	100500	4044945	743	743	743	743	0
529	20240116	100400	4044945	743	743	743	743	0
530	20240116	100300	4044945	743	743	743	743	0
531	20240116	100200	4044945	743	743	743	743	0
532	20240116	100100	4044945	743	743	743	743	0
533	20240116	100000	4044945	743	743	743	743	0
534	20240116	095900	4044945	743	743	743	743	2
535	20240116	095800	4043459	744	744	744	744	0
536	20240116	095700	4043459	744	744	744	744	0
537	20240116	095600	4043459	744	744	744	744	0
538	20240116	095500	4043459	744	744	744	744	0
539	20240116	095400	4043459	744	744	744	744	0
540	20240116	095300	4043459	744	744	744	744	0
541	20240116	095200	4043459	744	744	744	744	0
542	20240116	095100	4043459	744	744	744	744	0
543	20240116	095000	4043459	744	744	744	744	1000
544	20240116	094900	3299459	745	745	745	745	0
545	20240116	094800	3299459	745	745	745	745	7
546	20240116	094700	3294244	745	745	745	745	0
547	20240116	094600	3294244	745	745	745	745	0
548	20240116	094500	3294244	745	745	745	745	0
549	20240116	094400	3294244	745	745	745	745	0
550	20240116	094300	3294244	745	745	745	745	0
551	20240116	094200	3294244	745	745	745	745	0
552	20240116	094100	3294244	745	745	745	745	0
553	20240116	094000	3294244	745	745	745	745	0
554	20240116	093900	3294244	745	745	745	745	1
555	20240116	093800	3293499	745	745	745	745	2
556	20240116	093700	3292009	744	744	744	744	0
557	20240116	093600	3292009	744	744	744	744	0
558	20240116	093500	3292009	744	744	744	744	0
559	20240116	093400	3292009	744	744	744	744	0
560	20240116	093300	3292009	744	744	744	744	0
561	20240116	093200	3292009	744	744	744	744	20
562	20240116	093100	3277129	744	744	744	744	0
563	20240116	093000	3277129	744	744	744	744	0
564	20240116	092900	3277129	744	744	744	744	20
565	20240116	092800	3262249	739	739	739	739	0
566	20240116	092700	3262249	739	739	739	739	0
567	20240116	092600	3262249	739	739	739	739	0
568	20240116	092500	3262249	739	739	739	739	0
569	20240116	092400	3262249	739	739	739	739	0
570	20240116	092300	3262249	739	739	739	739	0
571	20240116	092200	3262249	739	739	739	739	0
572	20240116	092100	3262249	739	739	739	739	0
573	20240116	092000	3262249	739	739	739	739	2450
574	20240116	091900	1451699	740	740	740	740	0
575	20240116	091800	1451699	740	740	740	740	297
576	20240116	091700	1231919	740	740	740	740	3
577	20240116	091600	1229699	746	745	746	745	300
578	20240116	091500	1005901	748	748	748	748	0
579	20240116	091400	1005901	748	748	748	748	0
580	20240116	091300	1005901	748	748	748	748	0
581	20240116	091200	1005901	748	748	748	748	0
582	20240116	091100	1005901	748	748	748	748	0
583	20240116	091000	1005901	748	748	748	748	0
584	20240116	090900	1005901	748	748	748	748	0
585	20240116	090800	1005901	748	748	748	748	0
586	20240116	090700	1005901	748	748	748	748	0
587	20240116	090600	1005901	748	748	748	748	0
588	20240116	090500	1005901	748	748	748	748	0
589	20240116	090400	1005901	748	748	748	748	0
590	20240116	090300	1005901	748	748	748	748	0
591	20240116	090200	1005901	748	748	748	748	0
592	20240116	090100	1005901	748	748	748	748	6
593	20240116	090000	1001413	749	749	749	749	1337