KissMeData/010280/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	185500	170573086	889	889	889	889	2135
3	20240105	185400	170573086	889	889	889	889	0
4	20240105	185300	170573086	889	889	889	889	0
5	20240105	185200	170573086	889	889	889	889	0
6	20240105	185100	170573086	889	889	889	889	0
7	20240105	185000	170573086	889	889	889	889	0
8	20240105	184900	170573086	889	889	889	889	0
9	20240105	184800	170573086	889	889	889	889	0
10	20240105	184700	170573086	889	889	889	889	0
11	20240105	184600	170573086	889	889	889	889	0
12	20240105	184500	170573086	889	889	889	889	0
13	20240105	184400	170573086	889	889	889	889	0
14	20240105	184300	170573086	889	889	889	889	0
15	20240105	184200	170573086	889	889	889	889	0
16	20240105	184100	170573086	889	889	889	889	0
17	20240105	184000	170573086	889	889	889	889	0
18	20240105	183900	170573086	889	889	889	889	0
19	20240105	183800	170573086	889	889	889	889	0
20	20240105	183700	170573086	889	889	889	889	0
21	20240105	183600	170573086	889	889	889	889	0
22	20240105	183500	170573086	889	889	889	889	0
23	20240105	183400	170573086	889	889	889	889	0
24	20240105	183300	170573086	889	889	889	889	0
25	20240105	183200	170573086	889	889	889	889	0
26	20240105	183100	170573086	889	889	889	889	0
27	20240105	183000	170573086	889	889	889	889	0
28	20240105	182900	170573086	889	889	889	889	0
29	20240105	182800	170573086	889	889	889	889	0
30	20240105	182700	170573086	889	889	889	889	0
31	20240105	182600	170573086	889	889	889	889	0
32	20240105	182500	170573086	889	889	889	889	2135
33	20240105	182400	170573086	889	889	889	889	0
34	20240105	182300	170573086	889	889	889	889	0
35	20240105	182200	170573086	889	889	889	889	0
36	20240105	182100	170573086	889	889	889	889	0
37	20240105	182000	170573086	889	889	889	889	0
38	20240105	181900	170573086	889	889	889	889	0
39	20240105	181800	170573086	889	889	889	889	0
40	20240105	181700	170573086	889	889	889	889	0
41	20240105	181600	170573086	889	889	889	889	0
42	20240105	181500	170573086	889	889	889	889	0
43	20240105	181400	170573086	889	889	889	889	0
44	20240105	181300	170573086	889	889	889	889	0
45	20240105	181200	170573086	889	889	889	889	0
46	20240105	181100	170573086	889	889	889	889	0
47	20240105	181000	170573086	889	889	889	889	0
48	20240105	180900	170573086	889	889	889	889	0
49	20240105	180800	170573086	889	889	889	889	0
50	20240105	180700	170573086	889	889	889	889	0
51	20240105	180600	170573086	889	889	889	889	0
52	20240105	180500	170573086	889	889	889	889	0
53	20240105	180400	170573086	889	889	889	889	0
54	20240105	180300	170573086	889	889	889	889	0
55	20240105	180200	170573086	889	889	889	889	0
56	20240105	180100	170573086	889	889	889	889	0
57	20240105	180000	170573086	889	889	889	889	0
58	20240105	175900	170573086	889	889	889	889	0
59	20240105	175800	170573086	889	889	889	889	0
60	20240105	175700	170573086	889	889	889	889	0
61	20240105	175600	170573086	889	889	889	889	0
62	20240105	175500	170573086	889	889	889	889	2135
63	20240105	175400	170573086	889	889	889	889	0
64	20240105	175300	170573086	889	889	889	889	0
65	20240105	175200	170573086	889	889	889	889	0
66	20240105	175100	170573086	889	889	889	889	0
67	20240105	175000	170573086	889	889	889	889	0
68	20240105	174900	170573086	889	889	889	889	0
69	20240105	174800	170573086	889	889	889	889	0
70	20240105	174700	170573086	889	889	889	889	0
71	20240105	174600	170573086	889	889	889	889	0
72	20240105	174500	170573086	889	889	889	889	0
73	20240105	174400	170573086	889	889	889	889	0
74	20240105	174300	170573086	889	889	889	889	0
75	20240105	174200	170573086	889	889	889	889	0
76	20240105	174100	170573086	889	889	889	889	0
77	20240105	174000	170573086	889	889	889	889	0
78	20240105	173900	170573086	889	889	889	889	0
79	20240105	173800	170573086	889	889	889	889	0
80	20240105	173700	170573086	889	889	889	889	0
81	20240105	173600	170573086	889	889	889	889	0
82	20240105	173500	170573086	889	889	889	889	0
83	20240105	173400	170573086	889	889	889	889	0
84	20240105	173300	170573086	889	889	889	889	0
85	20240105	173200	170573086	889	889	889	889	0
86	20240105	173100	170573086	889	889	889	889	0
87	20240105	173000	170573086	889	889	889	889	0
88	20240105	172900	170573086	889	889	889	889	0
89	20240105	172800	170573086	889	889	889	889	0
90	20240105	172700	170573086	889	889	889	889	0
91	20240105	172600	170573086	889	889	889	889	0
92	20240105	172500	170573086	889	889	889	889	2135
93	20240105	172400	170573086	889	889	889	889	0
94	20240105	172300	170573086	889	889	889	889	0
95	20240105	172200	170573086	889	889	889	889	0
96	20240105	172100	170573086	889	889	889	889	0
97	20240105	172000	170573086	889	889	889	889	0
98	20240105	171900	170573086	889	889	889	889	0
99	20240105	171800	170573086	889	889	889	889	0
100	20240105	171700	170573086	889	889	889	889	0
101	20240105	171600	170573086	889	889	889	889	0
102	20240105	171500	170573086	889	889	889	889	0
103	20240105	171400	170573086	889	889	889	889	0
104	20240105	171300	170573086	889	889	889	889	0
105	20240105	171200	170573086	889	889	889	889	0
106	20240105	171100	170573086	889	889	889	889	0
107	20240105	171000	170573086	889	889	889	889	0
108	20240105	170900	170573086	889	889	889	889	0
109	20240105	170800	170573086	889	889	889	889	0
110	20240105	170700	170573086	889	889	889	889	0
111	20240105	170600	170573086	889	889	889	889	0
112	20240105	170500	170573086	889	889	889	889	0
113	20240105	170400	170573086	889	889	889	889	0
114	20240105	170300	170573086	889	889	889	889	0
115	20240105	170200	170573086	889	889	889	889	0
116	20240105	170100	170573086	889	889	889	889	0
117	20240105	170000	170573086	889	889	889	889	0
118	20240105	165900	170573086	889	889	889	889	0
119	20240105	165800	170573086	889	889	889	889	0
120	20240105	165700	170573086	889	889	889	889	0
121	20240105	165600	170573086	889	889	889	889	0
122	20240105	165500	170573086	889	889	889	889	2135
123	20240105	165400	170573086	889	889	889	889	0
124	20240105	165300	170573086	889	889	889	889	0
125	20240105	165200	170573086	889	889	889	889	0
126	20240105	165100	170573086	889	889	889	889	0
127	20240105	165000	170573086	889	889	889	889	0
128	20240105	164900	170573086	889	889	889	889	0
129	20240105	164800	170573086	889	889	889	889	0
130	20240105	164700	170573086	889	889	889	889	0
131	20240105	164600	170573086	889	889	889	889	0
132	20240105	164500	170573086	889	889	889	889	0
133	20240105	164400	170573086	889	889	889	889	0
134	20240105	164300	170573086	889	889	889	889	0
135	20240105	164200	170573086	889	889	889	889	0
136	20240105	164100	170573086	889	889	889	889	0
137	20240105	164000	170573086	889	889	889	889	0
138	20240105	163900	170573086	889	889	889	889	0
139	20240105	163800	170573086	889	889	889	889	0
140	20240105	163700	170573086	889	889	889	889	0
141	20240105	163600	170573086	889	889	889	889	0
142	20240105	163500	170573086	889	889	889	889	0
143	20240105	163400	170573086	889	889	889	889	0
144	20240105	163300	170573086	889	889	889	889	0
145	20240105	163200	170573086	889	889	889	889	0
146	20240105	163100	170573086	889	889	889	889	0
147	20240105	163000	170573086	889	889	889	889	0
148	20240105	162900	170573086	889	889	889	889	0
149	20240105	162800	170573086	889	889	889	889	0
150	20240105	162700	170573086	889	889	889	889	0
151	20240105	162600	170573086	889	889	889	889	0
152	20240105	162500	170573086	889	889	889	889	2135
153	20240105	162400	170573086	889	889	889	889	0
154	20240105	162300	170573086	889	889	889	889	0
155	20240105	162200	170573086	889	889	889	889	0
156	20240105	162100	170573086	889	889	889	889	0
157	20240105	162000	170573086	889	889	889	889	0
158	20240105	161900	170573086	889	889	889	889	0
159	20240105	161800	170573086	889	889	889	889	0
160	20240105	161700	170573086	889	889	889	889	0
161	20240105	161600	170573086	889	889	889	889	0
162	20240105	161500	170573086	889	889	889	889	0
163	20240105	161400	170573086	889	889	889	889	0
164	20240105	161300	170573086	889	889	889	889	0
165	20240105	161200	170573086	889	889	889	889	0
166	20240105	161100	170573086	889	889	889	889	0
167	20240105	161000	170573086	889	889	889	889	0
168	20240105	160900	170573086	889	889	889	889	0
169	20240105	160800	170573086	889	889	889	889	0
170	20240105	160700	170573086	889	889	889	889	0
171	20240105	160600	170573086	889	889	889	889	0
172	20240105	160500	170573086	889	889	889	889	0
173	20240105	160400	170573086	889	889	889	889	0
174	20240105	160300	170573086	889	889	889	889	0
175	20240105	160200	170573086	889	889	889	889	0
176	20240105	160100	170573086	889	889	889	889	0
177	20240105	160000	170573086	889	889	889	889	0
178	20240105	155900	170573086	889	889	889	889	0
179	20240105	155800	170573086	889	889	889	889	0
180	20240105	155700	170573086	889	889	889	889	0
181	20240105	155600	170573086	889	889	889	889	0
182	20240105	155500	170573086	889	889	889	889	2135
183	20240105	155400	170573086	889	889	889	889	0
184	20240105	155300	170573086	889	889	889	889	0
185	20240105	155200	170573086	889	889	889	889	0
186	20240105	155100	170573086	889	889	889	889	0
187	20240105	155000	170573086	889	889	889	889	0
188	20240105	154900	170573086	889	889	889	889	0
189	20240105	154800	170573086	889	889	889	889	0
190	20240105	154700	170573086	889	889	889	889	0
191	20240105	154600	170573086	889	889	889	889	0
192	20240105	154500	170573086	889	889	889	889	0
193	20240105	154400	170573086	889	889	889	889	0
194	20240105	154300	170573086	889	889	889	889	0
195	20240105	154200	170573086	889	889	889	889	0
196	20240105	154100	170573086	889	889	889	889	0
197	20240105	154000	170573086	889	889	889	889	0
198	20240105	153900	170573086	889	889	889	889	0
199	20240105	153800	170573086	889	889	889	889	0
200	20240105	153700	170573086	889	889	889	889	0
201	20240105	153600	170573086	889	889	889	889	0
202	20240105	153500	170573086	889	889	889	889	0
203	20240105	153400	170573086	889	889	889	889	0
204	20240105	153300	170573086	889	889	889	889	0
205	20240105	153200	170573086	889	889	889	889	0
206	20240105	153100	170573086	889	889	889	889	0
207	20240105	153000	170573086	889	889	889	889	2135
208	20240105	152900	168675071	889	889	889	889	0
209	20240105	152800	168675071	889	889	889	889	0
210	20240105	152700	168675071	889	889	889	889	0
211	20240105	152600	168675071	889	889	889	889	0
212	20240105	152500	168675071	889	889	889	889	0
213	20240105	152400	168675071	889	889	889	889	0
214	20240105	152300	168675071	889	889	889	889	0
215	20240105	152200	168675071	889	889	889	889	0
216	20240105	152100	168675071	889	889	889	889	0
217	20240105	152000	168675071	889	889	889	889	0
218	20240105	151900	168675071	889	889	889	889	2
219	20240105	151800	168673293	889	888	889	888	1661
220	20240105	151700	167197479	888	883	888	883	2
221	20240105	151600	167195708	888	883	888	880	6197
222	20240105	151500	161698931	885	885	885	885	1
223	20240105	151400	161698046	882	882	882	882	192
224	20240105	151300	161528702	882	882	882	882	1
225	20240105	151200	161527820	882	882	882	882	0
226	20240105	151100	161527820	882	882	882	882	16
227	20240105	151000	161513708	880	880	880	880	259
228	20240105	150900	161285788	882	882	882	882	0
229	20240105	150800	161285788	882	882	882	882	0
230	20240105	150700	161285788	882	882	882	882	400
231	20240105	150600	160932988	882	882	882	882	0
232	20240105	150500	160932988	882	882	882	882	0
233	20240105	150400	160932988	882	882	882	882	0
234	20240105	150300	160932988	882	882	882	882	1133
235	20240105	150200	159933682	882	882	882	882	0
236	20240105	150100	159933682	882	882	882	882	0
237	20240105	150000	159933682	882	882	882	882	0
238	20240105	145900	159933682	882	882	882	882	13
239	20240105	145800	159922216	875	875	875	875	0
240	20240105	145700	159922216	875	875	875	875	0
241	20240105	145600	159922216	875	875	875	875	0
242	20240105	145500	159922216	875	875	875	875	0
243	20240105	145400	159922216	875	875	875	875	0
244	20240105	145300	159922216	875	875	875	875	0
245	20240105	145200	159922216	875	875	875	875	0
246	20240105	145100	159922216	875	879	879	875	3399
247	20240105	145000	156942572	882	882	882	882	0
248	20240105	144900	156942572	882	882	882	882	0
249	20240105	144800	156942572	882	882	882	882	1
250	20240105	144700	156941690	878	878	878	878	0
251	20240105	144600	156941690	878	878	878	878	75
252	20240105	144500	156875840	882	882	882	882	0
253	20240105	144400	156875840	882	882	882	882	3
254	20240105	144300	156873194	882	882	882	882	0
255	20240105	144200	156873194	882	882	882	882	0
256	20240105	144100	156873194	882	882	882	882	373
257	20240105	144000	156544208	884	884	884	884	0
258	20240105	143900	156544208	884	884	884	884	0
259	20240105	143800	156544208	884	884	884	884	0
260	20240105	143700	156544208	884	884	884	884	0
261	20240105	143600	156544208	884	884	884	884	0
262	20240105	143500	156544208	884	884	884	884	66
263	20240105	143400	156485864	884	884	884	884	5000
264	20240105	143300	152065864	884	884	884	884	0
265	20240105	143200	152065864	884	884	884	884	0
266	20240105	143100	152065864	884	884	884	884	0
267	20240105	143000	152065864	884	884	884	884	2
268	20240105	142900	152064096	882	882	882	882	0
269	20240105	142800	152064096	882	882	882	882	0
270	20240105	142700	152064096	882	882	882	882	0
271	20240105	142600	152064096	882	882	882	882	0
272	20240105	142500	152064096	882	882	882	882	586
273	20240105	142400	151547244	884	884	884	884	0
274	20240105	142300	151547244	884	884	884	884	0
275	20240105	142200	151547244	884	884	884	884	0
276	20240105	142100	151547244	884	884	884	884	0
277	20240105	142000	151547244	884	884	884	884	0
278	20240105	141900	151547244	884	884	884	884	1
279	20240105	141800	151546360	875	875	875	875	0
280	20240105	141700	151546360	875	875	875	875	0
281	20240105	141600	151546360	875	875	875	875	0
282	20240105	141500	151546360	875	875	875	875	0
283	20240105	141400	151546360	875	875	875	875	0
284	20240105	141300	151546360	875	875	875	875	0
285	20240105	141200	151546360	875	875	875	875	0
286	20240105	141100	151546360	875	875	875	875	0
287	20240105	141000	151546360	875	875	875	875	0
288	20240105	140900	151546360	875	875	875	875	0
289	20240105	140800	151546360	875	884	884	875	2217
290	20240105	140700	149601980	884	884	884	884	0
291	20240105	140600	149601980	884	884	884	884	113
292	20240105	140500	149502088	884	884	884	884	0
293	20240105	140400	149502088	884	884	884	884	0
294	20240105	140300	149502088	884	884	884	884	158
295	20240105	140200	149362416	885	885	885	885	0
296	20240105	140100	149362416	885	885	885	885	0
297	20240105	140000	149362416	885	885	885	885	0
298	20240105	135900	149362416	885	885	885	885	0
299	20240105	135800	149362416	885	885	885	885	0
300	20240105	135700	149362416	885	885	885	885	0
301	20240105	135600	149362416	885	885	885	885	0
302	20240105	135500	149362416	885	885	885	885	0
303	20240105	135400	149362416	885	885	885	885	0
304	20240105	135300	149362416	885	885	885	885	0
305	20240105	135200	149362416	885	885	885	885	0
306	20240105	135100	149362416	885	885	885	885	0
307	20240105	135000	149362416	885	885	885	885	0
308	20240105	134900	149362416	885	885	885	885	60
309	20240105	134800	149309316	885	885	885	885	0
310	20240105	134700	149309316	885	885	885	885	0
311	20240105	134600	149309316	885	885	885	885	0
312	20240105	134500	149309316	885	885	885	885	0
313	20240105	134400	149309316	885	885	885	885	0
314	20240105	134300	149309316	885	885	885	885	200
315	20240105	134200	149132316	885	885	885	885	60
316	20240105	134100	149079216	883	883	883	883	0
317	20240105	134000	149079216	883	883	883	883	30
318	20240105	133900	149052726	881	881	881	881	1292
319	20240105	133800	147914474	881	881	881	881	0
320	20240105	133700	147914474	881	881	881	881	0
321	20240105	133600	147914474	881	881	881	881	0
322	20240105	133500	147914474	881	881	881	881	69
323	20240105	133400	147853685	880	881	881	880	537
324	20240105	133300	147381088	881	881	881	881	0
325	20240105	133200	147381088	881	881	881	881	0
326	20240105	133100	147381088	881	881	881	881	4
327	20240105	133000	147377564	881	881	885	881	8
328	20240105	132900	147370512	881	881	881	881	1
329	20240105	132800	147369631	881	881	881	880	117
330	20240105	132700	147266556	880	880	881	880	28
331	20240105	132600	147241895	881	881	881	881	0
332	20240105	132500	147241895	881	881	881	881	0
333	20240105	132400	147241895	881	879	881	879	79
334	20240105	132300	147172330	875	875	875	875	0
335	20240105	132200	147172330	875	875	875	875	1150
336	20240105	132100	146166080	879	879	879	879	0
337	20240105	132000	146166080	879	879	879	879	0
338	20240105	131900	146166080	879	878	879	875	15001
339	20240105	131800	133005391	878	880	880	878	2807
340	20240105	131700	130537527	880	880	880	880	2000
341	20240105	131600	128777527	880	880	880	880	2000
342	20240105	131500	127017527	880	880	880	880	0
343	20240105	131400	127017527	880	880	880	880	1062
344	20240105	131300	126082967	880	883	883	880	2992
345	20240105	131200	123449845	883	883	883	883	54
346	20240105	131100	123402163	880	881	881	880	4000
347	20240105	131000	119881955	880	884	885	880	3920
348	20240105	130900	116428100	884	880	884	880	1077
349	20240105	130800	115479484	880	880	885	880	96
350	20240105	130700	115394935	880	885	885	880	10000
351	20240105	130600	106582193	891	891	891	891	121
352	20240105	130500	106474382	891	891	891	891	168
353	20240105	130400	106324694	891	891	891	891	0
354	20240105	130300	106324694	891	891	891	891	0
355	20240105	130200	106324694	891	890	891	890	6500
356	20240105	130100	100533294	885	885	885	885	0
357	20240105	130000	100533294	885	888	888	885	4000
358	20240105	125900	96989818	890	888	890	888	2283
359	20240105	125800	94961948	888	888	888	888	722
360	20240105	125700	94320812	888	888	888	888	0
361	20240105	125600	94320812	888	889	889	888	619
362	20240105	125500	93771042	889	889	889	889	2
363	20240105	125400	93769264	888	888	888	888	0
364	20240105	125300	93769264	888	888	888	888	400
365	20240105	125200	93414064	888	888	888	888	0
366	20240105	125100	93414064	888	888	888	888	199
367	20240105	125000	93237352	888	888	888	888	0
368	20240105	124900	93237352	888	888	888	888	149
369	20240105	124800	93105040	889	889	889	889	56
370	20240105	124700	93055256	889	889	889	889	0
371	20240105	124600	93055256	889	889	889	889	6000
372	20240105	124500	87721256	889	889	889	889	0
373	20240105	124400	87721256	889	889	889	889	0
374	20240105	124300	87721256	889	889	889	889	56
375	20240105	124200	87671472	890	890	890	890	561
376	20240105	124100	87172182	890	890	890	890	0
377	20240105	124000	87172182	890	890	890	890	0
378	20240105	123900	87172182	890	890	890	890	0
379	20240105	123800	87172182	890	890	890	890	0
380	20240105	123700	87172182	890	890	890	890	0
381	20240105	123600	87172182	890	890	890	890	0
382	20240105	123500	87172182	890	890	890	890	1
383	20240105	123400	87171292	890	890	890	890	0
384	20240105	123300	87171292	890	890	890	890	2
385	20240105	123200	87169512	888	888	888	888	222
386	20240105	123100	86972376	890	889	890	889	1120
387	20240105	123000	85975646	890	890	890	890	0
388	20240105	122900	85975646	890	890	890	890	0
389	20240105	122800	85975646	890	890	890	890	0
390	20240105	122700	85975646	890	890	890	890	0
391	20240105	122600	85975646	890	890	890	890	0
392	20240105	122500	85975646	890	890	890	890	0
393	20240105	122400	85975646	890	890	890	890	0
394	20240105	122300	85975646	890	890	890	890	0
395	20240105	122200	85975646	890	890	890	890	0
396	20240105	122100	85975646	890	890	890	890	0
397	20240105	122000	85975646	890	890	890	890	0
398	20240105	121900	85975646	890	890	890	890	4
399	20240105	121800	85972086	890	890	890	890	0
400	20240105	121700	85972086	890	890	890	890	0
401	20240105	121600	85972086	890	890	890	890	0
402	20240105	121500	85972086	890	890	890	890	0
403	20240105	121400	85972086	890	890	890	890	1
404	20240105	121300	85971196	890	890	890	890	0
405	20240105	121200	85971196	890	890	890	890	0
406	20240105	121100	85971196	890	890	890	890	0
407	20240105	121000	85971196	890	890	890	890	0
408	20240105	120900	85971196	890	890	890	890	1
409	20240105	120800	85970306	888	887	888	887	2948
410	20240105	120700	83352941	887	887	887	887	0
411	20240105	120600	83352941	887	887	887	887	113
412	20240105	120500	83252710	887	887	887	887	0
413	20240105	120400	83252710	887	887	887	887	0
414	20240105	120300	83252710	887	887	887	887	0
415	20240105	120200	83252710	887	887	887	887	0
416	20240105	120100	83252710	887	887	887	887	0
417	20240105	120000	83252710	887	887	887	887	0
418	20240105	115900	83252710	887	887	887	887	49
419	20240105	115800	83209247	887	887	887	887	0
420	20240105	115700	83209247	887	887	887	887	0
421	20240105	115600	83209247	887	887	887	887	0
422	20240105	115500	83209247	887	887	887	887	0
423	20240105	115400	83209247	887	887	887	887	0
424	20240105	115300	83209247	887	887	887	887	0
425	20240105	115200	83209247	887	887	887	887	23
426	20240105	115100	83188846	887	887	887	887	0
427	20240105	115000	83188846	887	887	887	887	0
428	20240105	114900	83188846	887	887	887	887	0
429	20240105	114800	83188846	887	887	887	887	0
430	20240105	114700	83188846	887	887	887	887	0
431	20240105	114600	83188846	887	887	887	887	0
432	20240105	114500	83188846	887	887	887	887	0
433	20240105	114400	83188846	887	887	887	887	0
434	20240105	114300	83188846	887	887	887	887	1
435	20240105	114200	83187959	885	885	885	885	0
436	20240105	114100	83187959	885	885	885	885	0
437	20240105	114000	83187959	885	885	885	885	536
438	20240105	113900	82713599	887	887	887	887	0
439	20240105	113800	82713599	887	887	887	887	0
440	20240105	113700	82713599	887	887	887	887	0
441	20240105	113600	82713599	887	887	887	887	0
442	20240105	113500	82713599	887	887	887	887	0
443	20240105	113400	82713599	887	887	887	887	133
444	20240105	113300	82595628	887	887	887	887	35
445	20240105	113200	82564583	885	885	885	885	9
446	20240105	113100	82556618	886	886	886	886	686
447	20240105	113000	81948822	886	886	886	886	29
448	20240105	112900	81923128	887	887	887	887	0
449	20240105	112800	81923128	887	887	887	887	0
450	20240105	112700	81923128	887	887	887	887	0
451	20240105	112600	81923128	887	887	887	887	0
452	20240105	112500	81923128	887	887	887	887	0
453	20240105	112400	81923128	887	887	887	887	0
454	20240105	112300	81923128	887	887	887	887	25
455	20240105	112200	81900953	888	888	888	888	0
456	20240105	112100	81900953	888	888	888	888	0
457	20240105	112000	81900953	888	888	888	888	0
458	20240105	111900	81900953	888	888	888	888	3
459	20240105	111800	81898289	888	888	888	888	0
460	20240105	111700	81898289	888	888	888	888	0
461	20240105	111600	81898289	888	888	888	888	0
462	20240105	111500	81898289	888	888	888	888	3366
463	20240105	111400	78909281	888	888	888	888	112
464	20240105	111300	78809825	888	888	888	888	0
465	20240105	111200	78809825	888	888	888	888	20
466	20240105	111100	78792065	888	888	888	888	120
467	20240105	111000	78685505	890	890	890	890	0
468	20240105	110900	78685505	890	890	890	890	0
469	20240105	110800	78685505	890	890	890	890	0
470	20240105	110700	78685505	890	890	890	890	0
471	20240105	110600	78685505	890	890	890	890	0
472	20240105	110500	78685505	890	890	890	890	1
473	20240105	110400	78684615	888	888	888	888	0
474	20240105	110300	78684615	888	888	888	888	0
475	20240105	110200	78684615	888	888	888	888	3191
476	20240105	110100	75851007	890	890	890	890	2
477	20240105	110000	75849227	888	888	888	888	0
478	20240105	105900	75849227	888	888	888	888	54
479	20240105	105800	75801275	889	889	889	889	0
480	20240105	105700	75801275	889	889	889	889	0
481	20240105	105600	75801275	889	889	889	889	0
482	20240105	105500	75801275	889	889	889	889	0
483	20240105	105400	75801275	889	889	889	889	0
484	20240105	105300	75801275	889	889	889	889	1111
485	20240105	105200	74813596	889	889	889	889	100
486	20240105	105100	74724696	889	888	889	888	51
487	20240105	105000	74679369	889	889	889	888	25
488	20240105	104900	74657157	890	890	890	890	0
489	20240105	104800	74657157	890	886	890	886	54
490	20240105	104700	74609279	890	885	890	885	2
491	20240105	104600	74607504	890	890	890	890	0
492	20240105	104500	74607504	890	890	890	890	0
493	20240105	104400	74607504	890	890	890	890	0
494	20240105	104300	74607504	890	890	890	890	100
495	20240105	104200	74518504	890	890	890	890	0
496	20240105	104100	74518504	890	890	890	890	562
497	20240105	104000	74018324	883	883	883	883	0
498	20240105	103900	74018324	883	883	884	883	12
499	20240105	103800	74007726	890	890	890	890	0
500	20240105	103700	74007726	890	890	890	890	0
501	20240105	103600	74007726	890	890	890	890	0
502	20240105	103500	74007726	890	885	890	883	821
503	20240105	103400	73280852	890	890	890	890	20
504	20240105	103300	73263052	890	885	890	885	441
505	20240105	103200	72871204	890	890	890	890	0
506	20240105	103100	72871204	890	890	890	890	0
507	20240105	103000	72871204	890	890	890	890	0
508	20240105	102900	72871204	890	883	890	883	7
509	20240105	102800	72865016	889	889	889	889	100
510	20240105	102700	72776116	889	889	889	889	0
511	20240105	102600	72776116	889	889	889	889	0
512	20240105	102500	72776116	889	889	889	889	0
513	20240105	102400	72776116	889	889	889	889	0
514	20240105	102300	72776116	889	889	889	889	0
515	20240105	102200	72776116	889	889	889	889	0
516	20240105	102100	72776116	889	889	889	889	0
517	20240105	102000	72776116	889	889	889	889	0
518	20240105	101900	72776116	889	889	889	885	2002
519	20240105	101800	71004338	885	885	885	885	1000
520	20240105	101700	70119338	889	889	889	889	6
521	20240105	101600	70114004	889	879	889	879	3
522	20240105	101500	70111355	875	875	875	875	0
523	20240105	101400	70111355	875	890	890	871	24602
524	20240105	101300	48572587	893	893	893	893	0
525	20240105	101200	48572587	893	893	893	893	0
526	20240105	101100	48572587	893	893	893	893	0
527	20240105	101000	48572587	893	893	893	893	1120
528	20240105	100900	47572427	892	892	893	892	1322
529	20240105	100800	46393202	893	893	893	893	0
530	20240105	100700	46393202	893	893	893	893	100
531	20240105	100600	46303902	893	892	893	892	1191
532	20240105	100500	45241412	893	892	893	892	4019
533	20240105	100400	41656463	892	892	892	892	0
534	20240105	100300	41656463	892	892	892	892	0
535	20240105	100200	41656463	892	891	892	891	52
536	20240105	100100	41610130	892	892	892	892	10
537	20240105	100000	41601210	891	891	891	891	510
538	20240105	095900	41146800	891	893	893	891	529
539	20240105	095800	40674461	893	893	893	893	0
540	20240105	095700	40674461	893	893	893	893	0
541	20240105	095600	40674461	893	893	893	893	0
542	20240105	095500	40674461	893	891	893	891	101
543	20240105	095400	40584468	891	893	893	891	1147
544	20240105	095300	39561329	895	895	895	894	3225
545	20240105	095200	36678127	895	894	895	894	1920
546	20240105	095100	34959793	895	895	895	895	0
547	20240105	095000	34959793	895	894	895	894	598
548	20240105	094900	34424651	895	895	895	894	1309
549	20240105	094800	33253138	894	894	894	894	0
550	20240105	094700	33253138	894	895	895	894	59
551	20240105	094600	33200352	894	894	894	894	0
552	20240105	094500	33200352	894	894	894	894	20
553	20240105	094400	33182472	898	898	898	898	13
554	20240105	094300	33170798	894	894	894	894	1077
555	20240105	094200	32207960	894	895	895	894	296
556	20240105	094100	31943323	898	898	898	898	30
557	20240105	094000	31916383	898	899	899	898	42
558	20240105	093900	31878645	899	899	899	899	61
559	20240105	093800	31823806	899	899	899	899	5
560	20240105	093700	31819311	899	899	899	899	86
561	20240105	093600	31741997	899	894	899	894	1001
562	20240105	093500	30842103	899	899	899	899	1
563	20240105	093400	30841204	899	899	899	899	0
564	20240105	093300	30841204	899	899	899	899	10
565	20240105	093200	30832214	899	899	899	899	0
566	20240105	093100	30832214	899	899	899	899	482
567	20240105	093000	30398896	899	899	899	899	5
568	20240105	092900	30394401	900	900	900	900	0
569	20240105	092800	30394401	900	900	900	900	0
570	20240105	092700	30394401	900	893	900	893	2302
571	20240105	092600	28333176	893	893	893	893	0
572	20240105	092500	28333176	893	893	893	893	1
573	20240105	092400	28332283	893	893	893	893	0
574	20240105	092300	28332283	893	893	893	893	0
575	20240105	092200	28332283	893	893	893	893	838
576	20240105	092100	27583949	891	893	893	891	74
577	20240105	092000	27517987	891	891	891	891	57
578	20240105	091900	27467200	891	891	891	891	49
579	20240105	091800	27423541	891	890	891	890	643
580	20240105	091700	26850633	890	890	890	890	5
581	20240105	091600	26846183	888	887	888	887	4893
582	20240105	091500	22503280	887	887	887	887	46
583	20240105	091400	22462478	886	886	886	886	749
584	20240105	091300	21798864	886	886	886	886	0
585	20240105	091200	21798864	886	886	886	886	0
586	20240105	091100	21798864	886	886	886	886	1
587	20240105	091000	21797978	887	885	887	885	77
588	20240105	090900	21729815	885	885	885	885	137
589	20240105	090800	21608570	887	887	887	887	0
590	20240105	090700	21608570	887	887	887	887	0
591	20240105	090600	21608570	887	887	887	887	108
592	20240105	090500	21512774	885	885	886	885	749
593	20240105	090400	20849871	885	885	885	885	37
594	20240105	090300	20817126	887	887	887	887	0
595	20240105	090200	20817126	887	887	887	887	0
596	20240105	090100	20817126	887	881	887	881	3800
597	20240105	090000	17467526	888	877	888	877	15569