KissMeData/008290/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185100	19885985	753	753	753	753	1028
3	20240119	185000	19885985	753	753	753	753	0
4	20240119	184900	19885985	753	753	753	753	0
5	20240119	184800	19885985	753	753	753	753	0
6	20240119	184700	19885985	753	753	753	753	0
7	20240119	184600	19885985	753	753	753	753	0
8	20240119	184500	19885985	753	753	753	753	0
9	20240119	184400	19885985	753	753	753	753	0
10	20240119	184300	19885985	753	753	753	753	0
11	20240119	184200	19885985	753	753	753	753	0
12	20240119	184100	19885985	753	753	753	753	0
13	20240119	184000	19885985	753	753	753	753	0
14	20240119	183900	19885985	753	753	753	753	0
15	20240119	183800	19885985	753	753	753	753	0
16	20240119	183700	19885985	753	753	753	753	0
17	20240119	183600	19885985	753	753	753	753	0
18	20240119	183500	19885985	753	753	753	753	0
19	20240119	183400	19885985	753	753	753	753	0
20	20240119	183300	19885985	753	753	753	753	0
21	20240119	183200	19885985	753	753	753	753	0
22	20240119	183100	19885985	753	753	753	753	0
23	20240119	183000	19885985	753	753	753	753	0
24	20240119	182900	19885985	753	753	753	753	0
25	20240119	182800	19885985	753	753	753	753	0
26	20240119	182700	19885985	753	753	753	753	0
27	20240119	182600	19885985	753	753	753	753	0
28	20240119	182500	19885985	753	753	753	753	0
29	20240119	182400	19885985	753	753	753	753	0
30	20240119	182300	19885985	753	753	753	753	0
31	20240119	182200	19885985	753	753	753	753	0
32	20240119	182100	19885985	753	753	753	753	1028
33	20240119	182000	19885985	753	753	753	753	0
34	20240119	181900	19885985	753	753	753	753	0
35	20240119	181800	19885985	753	753	753	753	0
36	20240119	181700	19885985	753	753	753	753	0
37	20240119	181600	19885985	753	753	753	753	0
38	20240119	181500	19885985	753	753	753	753	0
39	20240119	181400	19885985	753	753	753	753	0
40	20240119	181300	19885985	753	753	753	753	0
41	20240119	181200	19885985	753	753	753	753	0
42	20240119	181100	19885985	753	753	753	753	0
43	20240119	181000	19885985	753	753	753	753	0
44	20240119	180900	19885985	753	753	753	753	0
45	20240119	180800	19885985	753	753	753	753	0
46	20240119	180700	19885985	753	753	753	753	0
47	20240119	180600	19885985	753	753	753	753	0
48	20240119	180500	19885985	753	753	753	753	0
49	20240119	180400	19885985	753	753	753	753	0
50	20240119	180300	19885985	753	753	753	753	0
51	20240119	180200	19885985	753	753	753	753	0
52	20240119	180100	19885985	753	753	753	753	0
53	20240119	180000	19885985	753	753	753	753	0
54	20240119	175900	19885985	753	753	753	753	0
55	20240119	175800	19885985	753	753	753	753	0
56	20240119	175700	19885985	753	753	753	753	0
57	20240119	175600	19885985	753	753	753	753	0
58	20240119	175500	19885985	753	753	753	753	0
59	20240119	175400	19885985	753	753	753	753	0
60	20240119	175300	19885985	753	753	753	753	0
61	20240119	175200	19885985	753	753	753	753	0
62	20240119	175100	19885985	753	753	753	753	1028
63	20240119	175000	19885985	753	753	753	753	0
64	20240119	174900	19885985	753	753	753	753	0
65	20240119	174800	19885985	753	753	753	753	0
66	20240119	174700	19885985	753	753	753	753	0
67	20240119	174600	19885985	753	753	753	753	0
68	20240119	174500	19885985	753	753	753	753	0
69	20240119	174400	19885985	753	753	753	753	0
70	20240119	174300	19885985	753	753	753	753	0
71	20240119	174200	19885985	753	753	753	753	0
72	20240119	174100	19885985	753	753	753	753	0
73	20240119	174000	19885985	753	753	753	753	0
74	20240119	173900	19885985	753	753	753	753	0
75	20240119	173800	19885985	753	753	753	753	0
76	20240119	173700	19885985	753	753	753	753	0
77	20240119	173600	19885985	753	753	753	753	0
78	20240119	173500	19885985	753	753	753	753	0
79	20240119	173400	19885985	753	753	753	753	0
80	20240119	173300	19885985	753	753	753	753	0
81	20240119	173200	19885985	753	753	753	753	0
82	20240119	173100	19885985	753	753	753	753	0
83	20240119	173000	19885985	753	753	753	753	0
84	20240119	172900	19885985	753	753	753	753	0
85	20240119	172800	19885985	753	753	753	753	0
86	20240119	172700	19885985	753	753	753	753	0
87	20240119	172600	19885985	753	753	753	753	0
88	20240119	172500	19885985	753	753	753	753	0
89	20240119	172400	19885985	753	753	753	753	0
90	20240119	172300	19885985	753	753	753	753	0
91	20240119	172200	19885985	753	753	753	753	0
92	20240119	172100	19885985	753	753	753	753	1028
93	20240119	172000	19885985	753	753	753	753	0
94	20240119	171900	19885985	753	753	753	753	0
95	20240119	171800	19885985	753	753	753	753	0
96	20240119	171700	19885985	753	753	753	753	0
97	20240119	171600	19885985	753	753	753	753	0
98	20240119	171500	19885985	753	753	753	753	0
99	20240119	171400	19885985	753	753	753	753	0
100	20240119	171300	19885985	753	753	753	753	0
101	20240119	171200	19885985	753	753	753	753	0
102	20240119	171100	19885985	753	753	753	753	0
103	20240119	171000	19885985	753	753	753	753	0
104	20240119	170900	19885985	753	753	753	753	0
105	20240119	170800	19885985	753	753	753	753	0
106	20240119	170700	19885985	753	753	753	753	0
107	20240119	170600	19885985	753	753	753	753	0
108	20240119	170500	19885985	753	753	753	753	0
109	20240119	170400	19885985	753	753	753	753	0
110	20240119	170300	19885985	753	753	753	753	0
111	20240119	170200	19885985	753	753	753	753	0
112	20240119	170100	19885985	753	753	753	753	0
113	20240119	170000	19885985	753	753	753	753	0
114	20240119	165900	19885985	753	753	753	753	0
115	20240119	165800	19885985	753	753	753	753	0
116	20240119	165700	19885985	753	753	753	753	0
117	20240119	165600	19885985	753	753	753	753	0
118	20240119	165500	19885985	753	753	753	753	0
119	20240119	165400	19885985	753	753	753	753	0
120	20240119	165300	19885985	753	753	753	753	0
121	20240119	165200	19885985	753	753	753	753	0
122	20240119	165100	19885985	753	753	753	753	1028
123	20240119	165000	19885985	753	753	753	753	0
124	20240119	164900	19885985	753	753	753	753	0
125	20240119	164800	19885985	753	753	753	753	0
126	20240119	164700	19885985	753	753	753	753	0
127	20240119	164600	19885985	753	753	753	753	0
128	20240119	164500	19885985	753	753	753	753	0
129	20240119	164400	19885985	753	753	753	753	0
130	20240119	164300	19885985	753	753	753	753	0
131	20240119	164200	19885985	753	753	753	753	0
132	20240119	164100	19885985	753	753	753	753	0
133	20240119	164000	19885985	753	753	753	753	0
134	20240119	163900	19885985	753	753	753	753	0
135	20240119	163800	19885985	753	753	753	753	0
136	20240119	163700	19885985	753	753	753	753	0
137	20240119	163600	19885985	753	753	753	753	0
138	20240119	163500	19885985	753	753	753	753	0
139	20240119	163400	19885985	753	753	753	753	0
140	20240119	163300	19885985	753	753	753	753	0
141	20240119	163200	19885985	753	753	753	753	0
142	20240119	163100	19885985	753	753	753	753	0
143	20240119	163000	19885985	753	753	753	753	0
144	20240119	162900	19885985	753	753	753	753	0
145	20240119	162800	19885985	753	753	753	753	0
146	20240119	162700	19885985	753	753	753	753	0
147	20240119	162600	19885985	753	753	753	753	0
148	20240119	162500	19885985	753	753	753	753	0
149	20240119	162400	19885985	753	753	753	753	0
150	20240119	162300	19885985	753	753	753	753	0
151	20240119	162200	19885985	753	753	753	753	0
152	20240119	162100	19885985	753	753	753	753	1028
153	20240119	162000	19885985	753	753	753	753	0
154	20240119	161900	19885985	753	753	753	753	0
155	20240119	161800	19885985	753	753	753	753	0
156	20240119	161700	19885985	753	753	753	753	0
157	20240119	161600	19885985	753	753	753	753	0
158	20240119	161500	19885985	753	753	753	753	0
159	20240119	161400	19885985	753	753	753	753	0
160	20240119	161300	19885985	753	753	753	753	0
161	20240119	161200	19885985	753	753	753	753	0
162	20240119	161100	19885985	753	753	753	753	0
163	20240119	161000	19885985	753	753	753	753	0
164	20240119	160900	19885985	753	753	753	753	0
165	20240119	160800	19885985	753	753	753	753	0
166	20240119	160700	19885985	753	753	753	753	0
167	20240119	160600	19885985	753	753	753	753	0
168	20240119	160500	19885985	753	753	753	753	0
169	20240119	160400	19885985	753	753	753	753	0
170	20240119	160300	19885985	753	753	753	753	0
171	20240119	160200	19885985	753	753	753	753	0
172	20240119	160100	19885985	753	753	753	753	0
173	20240119	160000	19885985	753	753	753	753	0
174	20240119	155900	19885985	753	753	753	753	0
175	20240119	155800	19885985	753	753	753	753	0
176	20240119	155700	19885985	753	753	753	753	0
177	20240119	155600	19885985	753	753	753	753	0
178	20240119	155500	19885985	753	753	753	753	0
179	20240119	155400	19885985	753	753	753	753	0
180	20240119	155300	19885985	753	753	753	753	0
181	20240119	155200	19885985	753	753	753	753	0
182	20240119	155100	19885985	753	753	753	753	1028
183	20240119	155000	19885985	753	753	753	753	0
184	20240119	154900	19885985	753	753	753	753	0
185	20240119	154800	19885985	753	753	753	753	0
186	20240119	154700	19885985	753	753	753	753	0
187	20240119	154600	19885985	753	753	753	753	0
188	20240119	154500	19885985	753	753	753	753	0
189	20240119	154400	19885985	753	753	753	753	0
190	20240119	154300	19885985	753	753	753	753	0
191	20240119	154200	19885985	753	753	753	753	0
192	20240119	154100	19885985	753	753	753	753	0
193	20240119	154000	19885985	753	753	753	753	0
194	20240119	153900	19885985	753	753	753	753	0
195	20240119	153800	19885985	753	753	753	753	0
196	20240119	153700	19885985	753	753	753	753	0
197	20240119	153600	19885985	753	753	753	753	0
198	20240119	153500	19885985	753	753	753	753	0
199	20240119	153400	19885985	753	753	753	753	0
200	20240119	153300	19885985	753	753	753	753	0
201	20240119	153200	19885985	753	753	753	753	0
202	20240119	153100	19885985	753	753	753	753	0
203	20240119	153000	19885985	753	753	753	753	1028
204	20240119	152900	19111901	754	754	754	754	0
205	20240119	152800	19111901	754	754	754	754	0
206	20240119	152700	19111901	754	754	754	754	0
207	20240119	152600	19111901	754	754	754	754	0
208	20240119	152500	19111901	754	754	754	754	0
209	20240119	152400	19111901	754	754	754	754	0
210	20240119	152300	19111901	754	754	754	754	0
211	20240119	152200	19111901	754	754	754	754	0
212	20240119	152100	19111901	754	754	754	754	0
213	20240119	152000	19111901	754	754	754	754	0
214	20240119	151900	19111901	754	754	754	754	1
215	20240119	151800	19111147	754	754	754	754	0
216	20240119	151700	19111147	754	754	754	754	1
217	20240119	151600	19110393	754	754	754	754	0
218	20240119	151500	19110393	754	754	754	754	1
219	20240119	151400	19109639	754	754	754	754	0
220	20240119	151300	19109639	754	754	754	754	1
221	20240119	151200	19108885	748	748	748	748	610
222	20240119	151100	18652605	754	754	754	754	1
223	20240119	151000	18651851	754	754	754	754	0
224	20240119	150900	18651851	754	754	754	754	1
225	20240119	150800	18651097	754	754	754	754	30
226	20240119	150700	18628477	754	752	754	752	501
227	20240119	150600	18251723	752	752	752	752	0
228	20240119	150500	18251723	752	752	752	752	1
229	20240119	150400	18250971	752	752	752	752	0
230	20240119	150300	18250971	752	752	752	752	1
231	20240119	150200	18250219	752	752	752	752	2
232	20240119	150100	18248715	752	752	752	752	1
233	20240119	150000	18247963	751	751	751	751	2
234	20240119	145900	18246461	752	751	752	751	7
235	20240119	145800	18241203	751	751	751	751	9
236	20240119	145700	18234444	752	751	752	751	134
237	20240119	145600	18133809	751	751	751	751	0
238	20240119	145500	18133809	751	751	751	751	1
239	20240119	145400	18133058	751	751	751	751	0
240	20240119	145300	18133058	751	751	751	751	1
241	20240119	145200	18132307	751	751	751	751	0
242	20240119	145100	18132307	751	751	751	751	1
243	20240119	145000	18131556	751	751	751	751	0
244	20240119	144900	18131556	751	751	751	751	1
245	20240119	144800	18130805	751	751	751	751	0
246	20240119	144700	18130805	751	751	751	751	1
247	20240119	144600	18130054	751	751	751	751	0
248	20240119	144500	18130054	751	751	751	751	1
249	20240119	144400	18129303	751	751	751	751	0
250	20240119	144300	18129303	751	751	751	751	1
251	20240119	144200	18128552	751	751	751	751	0
252	20240119	144100	18128552	751	751	751	751	1
253	20240119	144000	18127801	751	751	751	751	0
254	20240119	143900	18127801	751	751	751	751	1
255	20240119	143800	18127050	751	751	751	751	0
256	20240119	143700	18127050	751	751	751	751	1
257	20240119	143600	18126299	751	751	751	751	0
258	20240119	143500	18126299	751	751	751	751	1
259	20240119	143400	18125548	751	751	751	751	0
260	20240119	143300	18125548	751	751	751	751	1
261	20240119	143200	18124797	751	751	751	751	0
262	20240119	143100	18124797	751	751	751	751	11
263	20240119	143000	18116536	751	751	751	751	0
264	20240119	142900	18116536	751	751	751	751	1
265	20240119	142800	18115785	750	750	750	750	0
266	20240119	142700	18115785	750	750	750	750	1
267	20240119	142600	18115035	750	750	750	750	166
268	20240119	142500	17990535	750	750	750	750	35
269	20240119	142400	17964285	750	750	750	750	0
270	20240119	142300	17964285	750	750	750	750	1
271	20240119	142200	17963535	751	751	751	751	0
272	20240119	142100	17963535	751	751	751	751	201
273	20240119	142000	17812584	751	751	751	751	0
274	20240119	141900	17812584	751	751	751	751	1
275	20240119	141800	17811833	751	751	751	751	0
276	20240119	141700	17811833	751	751	751	751	1
277	20240119	141600	17811082	751	751	751	751	0
278	20240119	141500	17811082	751	751	751	751	1
279	20240119	141400	17810331	751	751	751	751	0
280	20240119	141300	17810331	751	751	751	751	1
281	20240119	141200	17809580	751	751	751	751	0
282	20240119	141100	17809580	751	751	751	751	1
283	20240119	141000	17808829	751	751	751	751	0
284	20240119	140900	17808829	751	751	751	751	1
285	20240119	140800	17808078	751	751	751	751	0
286	20240119	140700	17808078	751	751	751	751	1
287	20240119	140600	17807327	751	751	751	751	0
288	20240119	140500	17807327	751	751	751	751	1
289	20240119	140400	17806576	751	751	751	751	0
290	20240119	140300	17806576	751	751	751	751	1
291	20240119	140200	17805825	751	751	751	751	0
292	20240119	140100	17805825	751	751	751	751	1
293	20240119	140000	17805074	751	751	751	751	0
294	20240119	135900	17805074	751	751	751	751	1
295	20240119	135800	17804323	751	751	751	751	0
296	20240119	135700	17804323	751	751	751	751	1
297	20240119	135600	17803572	751	751	751	751	0
298	20240119	135500	17803572	751	751	751	751	1
299	20240119	135400	17802821	751	751	751	751	0
300	20240119	135300	17802821	751	751	751	751	1
301	20240119	135200	17802070	750	750	750	750	0
302	20240119	135100	17802070	750	750	750	750	1
303	20240119	135000	17801320	751	750	751	750	3779
304	20240119	134900	14963321	750	750	750	750	1
305	20240119	134800	14962571	751	751	751	751	0
306	20240119	134700	14962571	751	751	751	751	101
307	20240119	134600	14886720	751	751	751	751	90
308	20240119	134500	14819130	751	751	751	751	1
309	20240119	134400	14818379	751	751	751	751	0
310	20240119	134300	14818379	751	751	751	751	2
311	20240119	134200	14816877	748	748	748	748	0
312	20240119	134100	14816877	748	748	748	748	0
313	20240119	134000	14816877	748	748	748	748	0
314	20240119	133900	14816877	748	748	748	748	0
315	20240119	133800	14816877	748	748	748	748	0
316	20240119	133700	14816877	748	748	748	748	10
317	20240119	133600	14809397	752	752	752	752	0
318	20240119	133500	14809397	752	752	752	752	0
319	20240119	133400	14809397	752	752	752	752	0
320	20240119	133300	14809397	752	752	752	752	0
321	20240119	133200	14809397	752	752	752	752	0
322	20240119	133100	14809397	752	752	752	752	0
323	20240119	133000	14809397	752	752	752	752	0
324	20240119	132900	14809397	752	752	752	752	0
325	20240119	132800	14809397	752	752	752	752	0
326	20240119	132700	14809397	752	752	752	752	0
327	20240119	132600	14809397	752	752	752	752	0
328	20240119	132500	14809397	752	752	752	752	0
329	20240119	132400	14809397	752	752	752	752	0
330	20240119	132300	14809397	752	752	752	752	0
331	20240119	132200	14809397	752	752	752	752	0
332	20240119	132100	14809397	752	752	752	752	0
333	20240119	132000	14809397	752	752	752	752	0
334	20240119	131900	14809397	752	752	752	752	30
335	20240119	131800	14786837	752	752	752	752	0
336	20240119	131700	14786837	752	752	752	752	0
337	20240119	131600	14786837	752	752	752	752	0
338	20240119	131500	14786837	752	752	752	752	0
339	20240119	131400	14786837	752	752	752	752	0
340	20240119	131300	14786837	752	749	752	749	22
341	20240119	131200	14770347	747	747	747	747	0
342	20240119	131100	14770347	747	747	747	747	0
343	20240119	131000	14770347	747	747	747	747	0
344	20240119	130900	14770347	747	747	747	747	0
345	20240119	130800	14770347	747	747	747	747	106
346	20240119	130700	14691165	749	749	749	749	0
347	20240119	130600	14691165	749	749	749	749	2
348	20240119	130500	14689667	746	746	746	746	0
349	20240119	130400	14689667	746	746	746	746	0
350	20240119	130300	14689667	746	746	746	746	47
351	20240119	130200	14654605	746	746	746	746	1
352	20240119	130100	14653859	744	744	744	744	100
353	20240119	130000	14579459	742	743	743	742	800
354	20240119	125900	13985817	743	745	745	743	502
355	20240119	125800	13612659	751	751	751	751	0
356	20240119	125700	13612659	751	751	751	751	0
357	20240119	125600	13612659	751	751	751	751	0
358	20240119	125500	13612659	751	751	751	751	0
359	20240119	125400	13612659	751	751	751	751	0
360	20240119	125300	13612659	751	751	751	751	0
361	20240119	125200	13612659	751	751	751	751	0
362	20240119	125100	13612659	751	751	751	751	0
363	20240119	125000	13612659	751	751	751	751	0
364	20240119	124900	13612659	751	751	751	751	0
365	20240119	124800	13612659	751	751	751	751	0
366	20240119	124700	13612659	751	751	751	751	0
367	20240119	124600	13612659	751	751	751	751	0
368	20240119	124500	13612659	751	751	751	751	0
369	20240119	124400	13612659	751	751	751	751	0
370	20240119	124300	13612659	751	751	751	751	0
371	20240119	124200	13612659	751	751	751	751	0
372	20240119	124100	13612659	751	751	751	751	0
373	20240119	124000	13612659	751	751	751	751	0
374	20240119	123900	13612659	751	751	751	751	0
375	20240119	123800	13612659	751	751	751	751	0
376	20240119	123700	13612659	751	751	751	751	0
377	20240119	123600	13612659	751	751	751	751	0
378	20240119	123500	13612659	751	751	751	751	0
379	20240119	123400	13612659	751	751	751	751	0
380	20240119	123300	13612659	751	751	751	751	0
381	20240119	123200	13612659	751	751	751	751	0
382	20240119	123100	13612659	751	751	751	751	0
383	20240119	123000	13612659	751	751	751	751	0
384	20240119	122900	13612659	751	751	751	751	0
385	20240119	122800	13612659	751	751	751	751	0
386	20240119	122700	13612659	751	751	751	751	0
387	20240119	122600	13612659	751	751	751	751	0
388	20240119	122500	13612659	751	751	751	751	0
389	20240119	122400	13612659	751	751	751	751	0
390	20240119	122300	13612659	751	751	751	751	0
391	20240119	122200	13612659	751	751	751	751	325
392	20240119	122100	13368584	751	751	751	751	0
393	20240119	122000	13368584	751	750	751	750	7
394	20240119	121900	13363333	744	744	744	744	0
395	20240119	121800	13363333	744	744	744	744	0
396	20240119	121700	13363333	744	744	744	744	486
397	20240119	121600	13001749	745	745	745	745	960
398	20240119	121500	12286549	742	750	750	742	400
399	20240119	121400	11989184	757	757	757	757	0
400	20240119	121300	11989184	757	757	757	757	0
401	20240119	121200	11989184	757	757	757	757	28
402	20240119	121100	11967988	757	757	757	757	0
403	20240119	121000	11967988	757	757	757	757	0
404	20240119	120900	11967988	757	757	757	757	0
405	20240119	120800	11967988	757	757	757	757	0
406	20240119	120700	11967988	757	757	757	757	0
407	20240119	120600	11967988	757	757	757	757	0
408	20240119	120500	11967988	757	757	757	757	0
409	20240119	120400	11967988	757	757	757	757	0
410	20240119	120300	11967988	757	757	757	757	0
411	20240119	120200	11967988	757	757	757	757	0
412	20240119	120100	11967988	757	757	757	757	0
413	20240119	120000	11967988	757	757	757	757	0
414	20240119	115900	11967988	757	757	757	757	0
415	20240119	115800	11967988	757	757	757	757	0
416	20240119	115700	11967988	757	757	757	757	1
417	20240119	115600	11967231	757	757	757	757	0
418	20240119	115500	11967231	757	757	757	757	0
419	20240119	115400	11967231	757	757	757	757	0
420	20240119	115300	11967231	757	757	757	757	0
421	20240119	115200	11967231	757	757	757	757	0
422	20240119	115100	11967231	757	757	757	757	0
423	20240119	115000	11967231	757	757	757	757	1
424	20240119	114900	11966474	743	752	752	743	2000
425	20240119	114800	10466035	752	752	752	752	0
426	20240119	114700	10466035	752	752	752	752	171
427	20240119	114600	10337443	759	759	759	759	0
428	20240119	114500	10337443	759	759	759	759	0
429	20240119	114400	10337443	759	759	759	759	0
430	20240119	114300	10337443	759	759	759	759	0
431	20240119	114200	10337443	759	759	759	759	0
432	20240119	114100	10337443	759	759	759	759	0
433	20240119	114000	10337443	759	759	759	759	0
434	20240119	113900	10337443	759	759	759	759	0
435	20240119	113800	10337443	759	759	759	759	0
436	20240119	113700	10337443	759	759	759	759	10
437	20240119	113600	10329853	764	764	764	764	0
438	20240119	113500	10329853	764	764	764	764	0
439	20240119	113400	10329853	764	764	764	764	0
440	20240119	113300	10329853	764	764	764	764	0
441	20240119	113200	10329853	764	764	764	764	0
442	20240119	113100	10329853	764	764	764	764	0
443	20240119	113000	10329853	764	764	764	764	0
444	20240119	112900	10329853	764	764	764	764	0
445	20240119	112800	10329853	764	764	764	764	0
446	20240119	112700	10329853	764	764	764	764	0
447	20240119	112600	10329853	764	764	764	764	0
448	20240119	112500	10329853	764	764	764	764	0
449	20240119	112400	10329853	764	764	764	764	0
450	20240119	112300	10329853	764	764	764	764	0
451	20240119	112200	10329853	764	764	764	764	0
452	20240119	112100	10329853	764	764	764	764	0
453	20240119	112000	10329853	764	764	764	764	0
454	20240119	111900	10329853	764	764	764	764	0
455	20240119	111800	10329853	764	764	764	764	0
456	20240119	111700	10329853	764	764	764	764	0
457	20240119	111600	10329853	764	764	764	764	0
458	20240119	111500	10329853	764	764	764	764	0
459	20240119	111400	10329853	764	764	764	764	0
460	20240119	111300	10329853	764	764	764	764	0
461	20240119	111200	10329853	764	764	764	764	0
462	20240119	111100	10329853	764	764	764	764	0
463	20240119	111000	10329853	764	764	765	764	171
464	20240119	110900	10199081	765	758	765	758	6536
465	20240119	110800	5230770	752	752	752	752	100
466	20240119	110700	5155570	759	759	759	759	0
467	20240119	110600	5155570	759	759	759	759	0
468	20240119	110500	5155570	759	759	759	759	0
469	20240119	110400	5155570	759	759	759	759	0
470	20240119	110300	5155570	759	759	759	759	0
471	20240119	110200	5155570	759	759	759	759	0
472	20240119	110100	5155570	759	759	759	759	0
473	20240119	110000	5155570	759	759	759	759	0
474	20240119	105900	5155570	759	759	759	759	0
475	20240119	105800	5155570	759	759	759	759	0
476	20240119	105700	5155570	759	759	759	759	0
477	20240119	105600	5155570	759	759	759	759	0
478	20240119	105500	5155570	759	759	759	759	0
479	20240119	105400	5155570	759	759	759	759	0
480	20240119	105300	5155570	759	757	759	757	658
481	20240119	105200	4656638	753	753	753	753	0
482	20240119	105100	4656638	753	753	753	753	0
483	20240119	105000	4656638	753	753	753	753	148
484	20240119	104900	4545194	753	753	753	753	0
485	20240119	104800	4545194	753	753	753	753	0
486	20240119	104700	4545194	753	753	753	753	0
487	20240119	104600	4545194	753	753	753	753	0
488	20240119	104500	4545194	753	753	753	753	0
489	20240119	104400	4545194	753	753	753	753	0
490	20240119	104300	4545194	753	754	754	753	500
491	20240119	104200	4168689	755	755	755	755	0
492	20240119	104100	4168689	755	755	755	755	0
493	20240119	104000	4168689	755	755	755	755	0
494	20240119	103900	4168689	755	755	755	755	0
495	20240119	103800	4168689	755	760	760	755	829
496	20240119	103700	3540814	760	760	760	760	0
497	20240119	103600	3540814	760	760	760	760	0
498	20240119	103500	3540814	760	760	760	760	0
499	20240119	103400	3540814	760	760	760	760	0
500	20240119	103300	3540814	760	760	760	760	0
501	20240119	103200	3540814	760	760	760	760	0
502	20240119	103100	3540814	760	760	760	760	0
503	20240119	103000	3540814	760	760	760	760	0
504	20240119	102900	3540814	760	760	760	760	0
505	20240119	102800	3540814	760	760	760	760	0
506	20240119	102700	3540814	760	760	760	760	0
507	20240119	102600	3540814	760	760	760	760	0
508	20240119	102500	3540814	760	760	760	760	0
509	20240119	102400	3540814	760	760	760	760	0
510	20240119	102300	3540814	760	760	760	760	0
511	20240119	102200	3540814	760	760	760	760	0
512	20240119	102100	3540814	760	760	760	760	0
513	20240119	102000	3540814	760	760	760	760	0
514	20240119	101900	3540814	760	760	760	760	0
515	20240119	101800	3540814	760	760	760	760	0
516	20240119	101700	3540814	760	760	760	760	0
517	20240119	101600	3540814	760	760	760	760	0
518	20240119	101500	3540814	760	760	760	760	0
519	20240119	101400	3540814	760	760	760	760	0
520	20240119	101300	3540814	760	760	760	760	0
521	20240119	101200	3540814	760	760	760	760	0
522	20240119	101100	3540814	760	760	760	760	0
523	20240119	101000	3540814	760	760	760	760	0
524	20240119	100900	3540814	760	760	760	760	0
525	20240119	100800	3540814	760	760	760	760	0
526	20240119	100700	3540814	760	760	760	760	0
527	20240119	100600	3540814	760	760	760	760	0
528	20240119	100500	3540814	760	760	760	760	0
529	20240119	100400	3540814	760	760	760	760	0
530	20240119	100300	3540814	760	760	760	760	0
531	20240119	100200	3540814	760	760	760	760	0
532	20240119	100100	3540814	760	760	760	760	0
533	20240119	100000	3540814	760	760	760	760	0
534	20240119	095900	3540814	760	760	760	760	0
535	20240119	095800	3540814	760	760	760	760	0
536	20240119	095700	3540814	760	760	760	760	0
537	20240119	095600	3540814	760	760	760	760	0
538	20240119	095500	3540814	760	760	760	760	0
539	20240119	095400	3540814	760	760	760	760	0
540	20240119	095300	3540814	760	760	760	760	0
541	20240119	095200	3540814	760	760	760	760	0
542	20240119	095100	3540814	760	760	760	760	0
543	20240119	095000	3540814	760	760	760	760	0
544	20240119	094900	3540814	760	760	760	760	0
545	20240119	094800	3540814	760	760	760	760	0
546	20240119	094700	3540814	760	760	760	760	0
547	20240119	094600	3540814	760	760	760	760	0
548	20240119	094500	3540814	760	760	760	760	0
549	20240119	094400	3540814	760	760	760	760	0
550	20240119	094300	3540814	760	760	760	760	6
551	20240119	094200	3536254	760	760	760	760	1
552	20240119	094100	3535494	760	760	760	760	0
553	20240119	094000	3535494	760	760	760	760	0
554	20240119	093900	3535494	760	760	760	760	1
555	20240119	093800	3534734	753	753	753	753	0
556	20240119	093700	3534734	753	753	753	753	0
557	20240119	093600	3534734	753	753	753	753	0
558	20240119	093500	3534734	753	753	753	753	0
559	20240119	093400	3534734	753	753	753	753	0
560	20240119	093300	3534734	753	753	753	753	0
561	20240119	093200	3534734	753	753	753	753	369
562	20240119	093100	3256877	753	753	753	753	0
563	20240119	093000	3256877	753	753	753	753	0
564	20240119	092900	3256877	753	753	753	753	0
565	20240119	092800	3256877	753	753	753	753	0
566	20240119	092700	3256877	753	753	753	753	0
567	20240119	092600	3256877	753	753	753	753	0
568	20240119	092500	3256877	753	753	753	753	0
569	20240119	092400	3256877	753	753	753	753	0
570	20240119	092300	3256877	753	753	753	753	0
571	20240119	092200	3256877	753	753	753	753	80
572	20240119	092100	3196637	753	753	753	753	435
573	20240119	092000	2869082	753	753	753	753	0
574	20240119	091900	2869082	753	753	753	753	0
575	20240119	091800	2869082	753	753	753	753	0
576	20240119	091700	2869082	753	753	753	753	0
577	20240119	091600	2869082	753	753	753	753	0
578	20240119	091500	2869082	753	753	753	753	1343
579	20240119	091400	1857803	754	754	754	754	343
580	20240119	091300	1599181	754	754	754	754	1
581	20240119	091200	1598427	755	755	755	755	0
582	20240119	091100	1598427	755	755	755	755	14
583	20240119	091000	1587857	755	755	755	755	5
584	20240119	090900	1584082	760	760	760	760	0
585	20240119	090800	1584082	760	760	760	760	0
586	20240119	090700	1584082	760	760	760	760	0
587	20240119	090600	1584082	760	760	760	760	0
588	20240119	090500	1584082	760	760	760	760	0
589	20240119	090400	1584082	760	760	760	760	0
590	20240119	090300	1584082	760	760	760	760	0
591	20240119	090200	1584082	760	760	760	760	636
592	20240119	090100	1100722	754	760	760	754	341
593	20240119	090000	842840	760	760	760	760	1109