KissMeData/010280/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185400	938232142	972	972	972	972	10707
3	20240119	185300	938232142	972	972	972	972	0
4	20240119	185200	938232142	972	972	972	972	0
5	20240119	185100	938232142	972	972	972	972	0
6	20240119	185000	938232142	972	972	972	972	0
7	20240119	184900	938232142	972	972	972	972	0
8	20240119	184800	938232142	972	972	972	972	0
9	20240119	184700	938232142	972	972	972	972	0
10	20240119	184600	938232142	972	972	972	972	0
11	20240119	184500	938232142	972	972	972	972	0
12	20240119	184400	938232142	972	972	972	972	0
13	20240119	184300	938232142	972	972	972	972	0
14	20240119	184200	938232142	972	972	972	972	0
15	20240119	184100	938232142	972	972	972	972	0
16	20240119	184000	938232142	972	972	972	972	0
17	20240119	183900	938232142	972	972	972	972	0
18	20240119	183800	938232142	972	972	972	972	0
19	20240119	183700	938232142	972	972	972	972	0
20	20240119	183600	938232142	972	972	972	972	0
21	20240119	183500	938232142	972	972	972	972	0
22	20240119	183400	938232142	972	972	972	972	0
23	20240119	183300	938232142	972	972	972	972	0
24	20240119	183200	938232142	972	972	972	972	0
25	20240119	183100	938232142	972	972	972	972	0
26	20240119	183000	938232142	972	972	972	972	0
27	20240119	182900	938232142	972	972	972	972	0
28	20240119	182800	938232142	972	972	972	972	0
29	20240119	182700	938232142	972	972	972	972	0
30	20240119	182600	938232142	972	972	972	972	0
31	20240119	182500	938232142	972	972	972	972	0
32	20240119	182400	938232142	972	972	972	972	10707
33	20240119	182300	938232142	972	972	972	972	0
34	20240119	182200	938232142	972	972	972	972	0
35	20240119	182100	938232142	972	972	972	972	0
36	20240119	182000	938232142	972	972	972	972	0
37	20240119	181900	938232142	972	972	972	972	0
38	20240119	181800	938232142	972	972	972	972	0
39	20240119	181700	938232142	972	972	972	972	0
40	20240119	181600	938232142	972	972	972	972	0
41	20240119	181500	938232142	972	972	972	972	0
42	20240119	181400	938232142	972	972	972	972	0
43	20240119	181300	938232142	972	972	972	972	0
44	20240119	181200	938232142	972	972	972	972	0
45	20240119	181100	938232142	972	972	972	972	0
46	20240119	181000	938232142	972	972	972	972	0
47	20240119	180900	938232142	972	972	972	972	0
48	20240119	180800	938232142	972	972	972	972	0
49	20240119	180700	938232142	972	972	972	972	0
50	20240119	180600	938232142	972	972	972	972	0
51	20240119	180500	938232142	972	972	972	972	0
52	20240119	180400	938232142	972	972	972	972	0
53	20240119	180300	938232142	972	972	972	972	0
54	20240119	180200	938232142	972	972	972	972	0
55	20240119	180100	938232142	972	972	972	972	0
56	20240119	180000	938232142	972	972	972	972	0
57	20240119	175900	938232142	972	972	972	972	0
58	20240119	175800	938232142	972	972	972	972	0
59	20240119	175700	938232142	972	972	972	972	0
60	20240119	175600	938232142	972	972	972	972	0
61	20240119	175500	938232142	972	972	972	972	0
62	20240119	175400	938232142	972	972	972	972	10707
63	20240119	175300	938232142	972	972	972	972	0
64	20240119	175200	938232142	972	972	972	972	0
65	20240119	175100	938232142	972	972	972	972	0
66	20240119	175000	938232142	972	972	972	972	0
67	20240119	174900	938232142	972	972	972	972	0
68	20240119	174800	938232142	972	972	972	972	0
69	20240119	174700	938232142	972	972	972	972	0
70	20240119	174600	938232142	972	972	972	972	0
71	20240119	174500	938232142	972	972	972	972	0
72	20240119	174400	938232142	972	972	972	972	0
73	20240119	174300	938232142	972	972	972	972	0
74	20240119	174200	938232142	972	972	972	972	0
75	20240119	174100	938232142	972	972	972	972	0
76	20240119	174000	938232142	972	972	972	972	0
77	20240119	173900	938232142	972	972	972	972	0
78	20240119	173800	938232142	972	972	972	972	0
79	20240119	173700	938232142	972	972	972	972	0
80	20240119	173600	938232142	972	972	972	972	0
81	20240119	173500	938232142	972	972	972	972	0
82	20240119	173400	938232142	972	972	972	972	0
83	20240119	173300	938232142	972	972	972	972	0
84	20240119	173200	938232142	972	972	972	972	0
85	20240119	173100	938232142	972	972	972	972	0
86	20240119	173000	938232142	972	972	972	972	0
87	20240119	172900	938232142	972	972	972	972	0
88	20240119	172800	938232142	972	972	972	972	0
89	20240119	172700	938232142	972	972	972	972	0
90	20240119	172600	938232142	972	972	972	972	0
91	20240119	172500	938232142	972	972	972	972	0
92	20240119	172400	938232142	972	972	972	972	10707
93	20240119	172300	938232142	972	972	972	972	0
94	20240119	172200	938232142	972	972	972	972	0
95	20240119	172100	938232142	972	972	972	972	0
96	20240119	172000	938232142	972	972	972	972	0
97	20240119	171900	938232142	972	972	972	972	0
98	20240119	171800	938232142	972	972	972	972	0
99	20240119	171700	938232142	972	972	972	972	0
100	20240119	171600	938232142	972	972	972	972	0
101	20240119	171500	938232142	972	972	972	972	0
102	20240119	171400	938232142	972	972	972	972	0
103	20240119	171300	938232142	972	972	972	972	0
104	20240119	171200	938232142	972	972	972	972	0
105	20240119	171100	938232142	972	972	972	972	0
106	20240119	171000	938232142	972	972	972	972	0
107	20240119	170900	938232142	972	972	972	972	0
108	20240119	170800	938232142	972	972	972	972	0
109	20240119	170700	938232142	972	972	972	972	0
110	20240119	170600	938232142	972	972	972	972	0
111	20240119	170500	938232142	972	972	972	972	0
112	20240119	170400	938232142	972	972	972	972	0
113	20240119	170300	938232142	972	972	972	972	0
114	20240119	170200	938232142	972	972	972	972	0
115	20240119	170100	938232142	972	972	972	972	0
116	20240119	170000	938232142	972	972	972	972	0
117	20240119	165900	938232142	972	972	972	972	0
118	20240119	165800	938232142	972	972	972	972	0
119	20240119	165700	938232142	972	972	972	972	0
120	20240119	165600	938232142	972	972	972	972	0
121	20240119	165500	938232142	972	972	972	972	0
122	20240119	165400	938232142	972	972	972	972	10707
123	20240119	165300	938232142	972	972	972	972	0
124	20240119	165200	938232142	972	972	972	972	0
125	20240119	165100	938232142	972	972	972	972	0
126	20240119	165000	938232142	972	972	972	972	0
127	20240119	164900	938232142	972	972	972	972	0
128	20240119	164800	938232142	972	972	972	972	0
129	20240119	164700	938232142	972	972	972	972	0
130	20240119	164600	938232142	972	972	972	972	0
131	20240119	164500	938232142	972	972	972	972	0
132	20240119	164400	938232142	972	972	972	972	0
133	20240119	164300	938232142	972	972	972	972	0
134	20240119	164200	938232142	972	972	972	972	0
135	20240119	164100	938232142	972	972	972	972	0
136	20240119	164000	938232142	972	972	972	972	0
137	20240119	163900	938232142	972	972	972	972	0
138	20240119	163800	938232142	972	972	972	972	0
139	20240119	163700	938232142	972	972	972	972	0
140	20240119	163600	938232142	972	972	972	972	0
141	20240119	163500	938232142	972	972	972	972	0
142	20240119	163400	938232142	972	972	972	972	0
143	20240119	163300	938232142	972	972	972	972	0
144	20240119	163200	938232142	972	972	972	972	0
145	20240119	163100	938232142	972	972	972	972	0
146	20240119	163000	938232142	972	972	972	972	0
147	20240119	162900	938232142	972	972	972	972	0
148	20240119	162800	938232142	972	972	972	972	0
149	20240119	162700	938232142	972	972	972	972	0
150	20240119	162600	938232142	972	972	972	972	0
151	20240119	162500	938232142	972	972	972	972	0
152	20240119	162400	938232142	972	972	972	972	10707
153	20240119	162300	938232142	972	972	972	972	0
154	20240119	162200	938232142	972	972	972	972	0
155	20240119	162100	938232142	972	972	972	972	0
156	20240119	162000	938232142	972	972	972	972	0
157	20240119	161900	938232142	972	972	972	972	0
158	20240119	161800	938232142	972	972	972	972	0
159	20240119	161700	938232142	972	972	972	972	0
160	20240119	161600	938232142	972	972	972	972	0
161	20240119	161500	938232142	972	972	972	972	0
162	20240119	161400	938232142	972	972	972	972	0
163	20240119	161300	938232142	972	972	972	972	0
164	20240119	161200	938232142	972	972	972	972	0
165	20240119	161100	938232142	972	972	972	972	0
166	20240119	161000	938232142	972	972	972	972	0
167	20240119	160900	938232142	972	972	972	972	0
168	20240119	160800	938232142	972	972	972	972	0
169	20240119	160700	938232142	972	972	972	972	0
170	20240119	160600	938232142	972	972	972	972	0
171	20240119	160500	938232142	972	972	972	972	0
172	20240119	160400	938232142	972	972	972	972	0
173	20240119	160300	938232142	972	972	972	972	0
174	20240119	160200	938232142	972	972	972	972	0
175	20240119	160100	938232142	972	972	972	972	0
176	20240119	160000	938232142	972	972	972	972	0
177	20240119	155900	938232142	972	972	972	972	0
178	20240119	155800	938232142	972	972	972	972	0
179	20240119	155700	938232142	972	972	972	972	0
180	20240119	155600	938232142	972	972	972	972	0
181	20240119	155500	938232142	972	972	972	972	0
182	20240119	155400	938232142	972	972	972	972	10707
183	20240119	155300	938232142	972	972	972	972	0
184	20240119	155200	938232142	972	972	972	972	0
185	20240119	155100	938232142	972	972	972	972	0
186	20240119	155000	938232142	972	972	972	972	0
187	20240119	154900	938232142	972	972	972	972	0
188	20240119	154800	938232142	972	972	972	972	0
189	20240119	154700	938232142	972	972	972	972	0
190	20240119	154600	938232142	972	972	972	972	0
191	20240119	154500	938232142	972	972	972	972	0
192	20240119	154400	938232142	972	972	972	972	0
193	20240119	154300	938232142	972	972	972	972	0
194	20240119	154200	938232142	972	972	972	972	0
195	20240119	154100	938232142	972	972	972	972	0
196	20240119	154000	938232142	972	972	972	972	0
197	20240119	153900	938232142	972	972	972	972	0
198	20240119	153800	938232142	972	972	972	972	0
199	20240119	153700	938232142	972	972	972	972	0
200	20240119	153600	938232142	972	972	972	972	0
201	20240119	153500	938232142	972	972	972	972	0
202	20240119	153400	938232142	972	972	972	972	0
203	20240119	153300	938232142	972	972	972	972	0
204	20240119	153200	938232142	972	972	972	972	0
205	20240119	153100	938232142	972	972	972	972	0
206	20240119	153000	938232142	972	972	972	972	10707
207	20240119	152900	927824938	971	971	971	971	0
208	20240119	152800	927824938	971	971	971	971	0
209	20240119	152700	927824938	971	971	971	971	0
210	20240119	152600	927824938	971	971	971	971	0
211	20240119	152500	927824938	971	971	971	971	0
212	20240119	152400	927824938	971	971	971	971	0
213	20240119	152300	927824938	971	971	971	971	0
214	20240119	152200	927824938	971	971	971	971	0
215	20240119	152100	927824938	971	971	971	971	0
216	20240119	152000	927824938	971	971	971	971	0
217	20240119	151900	927824938	971	971	971	971	126
218	20240119	151800	927702592	972	972	972	972	2141
219	20240119	151700	925621540	971	971	971	971	3794
220	20240119	151600	921937566	971	971	971	971	8
221	20240119	151500	921929798	968	971	971	968	4376
222	20240119	151400	917680705	971	970	971	970	1447
223	20240119	151300	916276385	971	971	971	971	199
224	20240119	151200	916083156	971	969	971	969	160
225	20240119	151100	915928096	971	968	972	968	3133
226	20240119	151000	912890778	968	968	968	968	1238
227	20240119	150900	911692394	968	967	968	967	703
228	20240119	150800	911012318	966	966	966	966	992
229	20240119	150700	910054046	963	963	963	963	407
230	20240119	150600	909662105	963	963	963	963	33
231	20240119	150500	909630326	963	963	963	963	0
232	20240119	150400	909630326	963	965	965	963	11660
233	20240119	150300	898389891	965	966	966	965	11
234	20240119	150200	898379275	966	966	966	966	80
235	20240119	150100	898301995	964	964	964	964	0
236	20240119	150000	898301995	964	965	965	964	81
237	20240119	145900	898223835	965	965	965	965	2926
238	20240119	145800	895400245	964	964	964	964	0
239	20240119	145700	895400245	964	965	965	964	446
240	20240119	145600	894970026	965	966	966	965	5
241	20240119	145500	894965200	966	966	966	966	500
242	20240119	145400	894482200	965	965	965	965	313
243	20240119	145300	894180155	964	964	964	964	85
244	20240119	145200	894098215	965	964	965	964	26
245	20240119	145100	894073149	964	964	964	964	0
246	20240119	145000	894073149	964	964	964	964	0
247	20240119	144900	894073149	964	964	964	964	153
248	20240119	144800	893925657	964	964	964	964	0
249	20240119	144700	893925657	964	964	964	964	33
250	20240119	144600	893893845	963	963	964	963	1588
251	20240119	144500	892364231	963	962	963	962	500
252	20240119	144400	891882921	960	960	960	960	130
253	20240119	144300	891758121	963	963	963	963	0
254	20240119	144200	891758121	963	963	963	963	2597
255	20240119	144100	889257210	963	961	963	961	4069
256	20240119	144000	885343097	960	959	960	959	11207
257	20240119	143900	874592969	957	957	957	957	0
258	20240119	143800	874592969	957	957	957	957	0
259	20240119	143700	874592969	957	957	957	957	200
260	20240119	143600	874401569	957	957	957	957	2
261	20240119	143500	874399655	957	957	957	957	0
262	20240119	143400	874399655	957	958	958	957	123
263	20240119	143300	874281939	958	958	958	958	407
264	20240119	143200	873892033	958	959	959	958	1468
265	20240119	143100	872484392	959	958	959	958	5133
266	20240119	143000	867566230	958	955	958	955	2504
267	20240119	142900	865171412	955	955	955	955	30
268	20240119	142800	865142762	956	955	956	955	4678
269	20240119	142700	860671691	955	955	955	955	0
270	20240119	142600	860671691	955	955	955	955	10
271	20240119	142500	860662141	955	955	955	955	0
272	20240119	142400	860662141	955	955	955	955	10
273	20240119	142300	860652591	955	950	955	950	5199
274	20240119	142200	855694114	947	947	947	947	0
275	20240119	142100	855694114	947	949	949	947	5029
276	20240119	142000	850929541	949	950	950	949	213
277	20240119	141900	850727192	950	950	950	950	935
278	20240119	141800	849838942	953	953	953	953	3
279	20240119	141700	849836083	950	950	950	950	3
280	20240119	141600	849833233	950	952	952	950	10000
281	20240119	141500	840332313	954	954	954	954	0
282	20240119	141400	840332313	954	954	954	954	0
283	20240119	141300	840332313	954	954	954	954	95
284	20240119	141200	840241683	954	951	954	951	1613
285	20240119	141100	838702902	951	951	951	951	3
286	20240119	141000	838700049	953	954	954	953	74
287	20240119	140900	838629462	954	954	954	954	12
288	20240119	140800	838618014	954	954	954	954	4
289	20240119	140700	838614198	957	956	957	955	16385
290	20240119	140600	822964764	956	956	956	956	15
291	20240119	140500	822950424	956	956	956	956	0
292	20240119	140400	822950424	956	956	956	956	505
293	20240119	140300	822467644	956	957	957	956	2108
294	20240119	140200	820450855	957	957	957	957	1653
295	20240119	140100	818868934	957	957	957	957	0
296	20240119	140000	818868934	957	957	957	957	120
297	20240119	135900	818754094	957	957	957	957	433
298	20240119	135800	818339713	959	959	959	959	1
299	20240119	135700	818338754	957	957	957	957	0
300	20240119	135600	818338754	957	957	957	957	0
301	20240119	135500	818338754	957	957	957	957	0
302	20240119	135400	818338754	957	957	957	957	0
303	20240119	135300	818338754	957	957	957	957	14
304	20240119	135200	818325356	960	960	960	960	0
305	20240119	135100	818325356	960	960	960	960	90
306	20240119	135000	818238956	958	958	958	958	0
307	20240119	134900	818238956	958	960	960	958	1000
308	20240119	134800	817279956	963	963	963	963	0
309	20240119	134700	817279956	963	963	963	963	0
310	20240119	134600	817279956	963	963	963	963	0
311	20240119	134500	817279956	963	963	963	963	520
312	20240119	134400	816779196	963	963	963	963	0
313	20240119	134300	816779196	963	956	963	956	5
314	20240119	134200	816774402	955	955	955	955	0
315	20240119	134100	816774402	955	960	964	955	2117
316	20240119	134000	814750073	963	960	963	960	5001
317	20240119	133900	809934366	963	963	963	963	0
318	20240119	133800	809934366	963	963	963	963	0
319	20240119	133700	809934366	963	960	963	960	10
320	20240119	133600	809924748	960	960	960	960	37
321	20240119	133500	809889228	960	960	960	960	300
322	20240119	133400	809601228	962	960	962	960	53
323	20240119	133300	809550342	960	960	960	960	0
324	20240119	133200	809550342	960	960	960	960	0
325	20240119	133100	809550342	960	960	960	960	400
326	20240119	133000	809166342	961	961	961	961	0
327	20240119	132900	809166342	961	961	961	961	0
328	20240119	132800	809166342	961	961	961	961	0
329	20240119	132700	809166342	961	961	961	961	0
330	20240119	132600	809166342	961	960	961	960	150
331	20240119	132500	809022193	961	961	961	961	5
332	20240119	132400	809017388	961	961	961	961	0
333	20240119	132300	809017388	961	961	961	961	0
334	20240119	132200	809017388	961	961	961	961	74
335	20240119	132100	808946274	961	961	961	961	0
336	20240119	132000	808946274	961	961	961	961	0
337	20240119	131900	808946274	961	961	961	961	520
338	20240119	131800	808446554	961	961	961	961	1
339	20240119	131700	808445593	961	961	961	961	0
340	20240119	131600	808445593	961	961	961	961	1200
341	20240119	131500	807292393	961	961	961	961	0
342	20240119	131400	807292393	961	961	961	961	0
343	20240119	131300	807292393	961	959	961	959	1000
344	20240119	131200	806331395	955	956	956	955	1076
345	20240119	131100	805302815	955	958	958	955	3328
346	20240119	131000	802123001	958	958	958	958	2872
347	20240119	130900	799371625	959	960	960	959	854
348	20240119	130800	798552637	960	960	960	960	0
349	20240119	130700	798552637	960	960	960	960	0
350	20240119	130600	798552637	960	961	961	960	89
351	20240119	130500	798467195	960	961	961	960	24
352	20240119	130400	798444149	961	960	961	960	49
353	20240119	130300	798397107	960	960	960	960	0
354	20240119	130200	798397107	960	960	960	960	0
355	20240119	130100	798397107	960	960	960	960	4
356	20240119	130000	798393267	960	960	960	960	229
357	20240119	125900	798173427	960	960	960	960	850
358	20240119	125800	797357427	959	959	959	959	0
359	20240119	125700	797357427	959	961	961	959	162
360	20240119	125600	797202065	960	960	960	960	1500
361	20240119	125500	795762065	960	960	960	960	500
362	20240119	125400	795282065	961	961	961	961	502
363	20240119	125300	794799643	961	961	961	961	1000
364	20240119	125200	793838643	961	962	964	961	1462
365	20240119	125100	792431486	962	962	962	962	0
366	20240119	125000	792431486	962	962	962	962	2
367	20240119	124900	792429562	958	958	958	958	0
368	20240119	124800	792429562	958	958	958	958	1718
369	20240119	124700	790783718	958	958	958	958	40
370	20240119	124600	790745398	965	965	965	965	0
371	20240119	124500	790745398	965	965	965	965	1
372	20240119	124400	790744433	958	958	958	958	0
373	20240119	124300	790744433	958	959	959	958	50
374	20240119	124200	790696513	967	966	967	966	1553
375	20240119	124100	789196064	965	965	965	965	0
376	20240119	124000	789196064	965	965	965	965	0
377	20240119	123900	789196064	965	961	965	961	6666
378	20240119	123800	782776430	957	961	961	957	2462
379	20240119	123700	780420288	958	958	958	958	0
380	20240119	123600	780420288	958	958	958	958	0
381	20240119	123500	780420288	958	958	958	958	0
382	20240119	123400	780420288	958	958	958	958	500
383	20240119	123300	779941288	957	957	957	957	25
384	20240119	123200	779917363	957	960	960	957	1139
385	20240119	123100	778825225	961	961	961	961	0
386	20240119	123000	778825225	961	961	961	961	1719
387	20240119	122900	777173266	961	961	961	961	275
388	20240119	122800	776908991	961	961	961	961	930
389	20240119	122700	776015261	961	961	961	961	385
390	20240119	122600	775645276	962	962	962	962	777
391	20240119	122500	774897802	962	963	963	962	905
392	20240119	122400	774026573	964	964	964	964	50
393	20240119	122300	773978373	964	964	964	964	300
394	20240119	122200	773689173	967	967	967	967	0
395	20240119	122100	773689173	967	967	967	967	0
396	20240119	122000	773689173	967	967	967	967	0
397	20240119	121900	773689173	967	967	967	967	0
398	20240119	121800	773689173	967	967	967	967	30
399	20240119	121700	773660163	967	967	967	967	0
400	20240119	121600	773660163	967	967	967	967	0
401	20240119	121500	773660163	967	967	967	967	50
402	20240119	121400	773611813	968	968	968	968	0
403	20240119	121300	773611813	968	967	968	967	268
404	20240119	121200	773352463	967	967	967	967	11
405	20240119	121100	773341826	963	967	967	963	545
406	20240119	121000	772816811	967	968	968	967	191
407	20240119	120900	772631943	969	969	969	969	0
408	20240119	120800	772631943	969	967	969	967	3816
409	20240119	120700	768938085	968	968	968	968	0
410	20240119	120600	768938085	968	968	968	968	29
411	20240119	120500	768910013	968	962	968	962	5029
412	20240119	120400	764043693	962	962	962	962	25
413	20240119	120300	764019643	962	962	962	962	4
414	20240119	120200	764015795	962	962	962	962	1000
415	20240119	120100	763053795	967	967	967	967	10
416	20240119	120000	763044125	962	962	962	962	0
417	20240119	115900	763044125	962	962	962	962	0
418	20240119	115800	763044125	962	962	962	962	0
419	20240119	115700	763044125	962	962	962	962	2
420	20240119	115600	763042201	963	964	964	963	120
421	20240119	115500	762926543	964	964	964	964	0
422	20240119	115400	762926543	964	964	964	964	0
423	20240119	115300	762926543	964	964	964	964	0
424	20240119	115200	762926543	964	964	964	964	2
425	20240119	115100	762924615	968	968	968	968	0
426	20240119	115000	762924615	968	966	968	966	4444
427	20240119	114900	758623274	966	966	966	966	0
428	20240119	114800	758623274	966	961	966	961	1995
429	20240119	114700	756706004	962	963	963	962	5054
430	20240119	114600	751842920	965	965	965	965	2700
431	20240119	114500	749237420	965	965	965	965	0
432	20240119	114400	749237420	965	965	965	965	0
433	20240119	114300	749237420	965	965	965	965	130
434	20240119	114200	749111970	965	962	965	962	284
435	20240119	114100	748838759	962	962	962	962	1000
436	20240119	114000	747876759	963	963	963	963	0
437	20240119	113900	747876759	963	963	963	962	1037
438	20240119	113800	746879128	963	964	968	963	263
439	20240119	113700	746625848	968	968	968	968	0
440	20240119	113600	746625848	968	968	968	968	350
441	20240119	113500	746287048	968	968	968	968	50
442	20240119	113400	746238648	968	967	968	967	6322
443	20240119	113300	740119052	967	967	967	967	0
444	20240119	113200	740119052	967	967	967	967	1565
445	20240119	113100	738605697	967	967	967	967	1
446	20240119	113000	738604730	961	961	961	961	30
447	20240119	112900	738575900	968	968	968	968	0
448	20240119	112800	738575900	968	961	968	961	22784
449	20240119	112700	716528720	961	961	961	961	1025
450	20240119	112600	715543695	961	961	961	961	45
451	20240119	112500	715500450	961	958	961	958	47
452	20240119	112400	715455342	957	957	959	957	166
453	20240119	112300	715296376	957	950	957	950	6363
454	20240119	112200	709219523	950	949	950	949	504
455	20240119	112100	708741226	949	948	949	948	282
456	20240119	112000	708473790	947	947	947	947	235
457	20240119	111900	708251245	948	948	948	948	264
458	20240119	111800	708000973	948	948	948	948	54
459	20240119	111700	707949781	947	947	947	947	0
460	20240119	111600	707949781	947	947	947	947	0
461	20240119	111500	707949781	947	947	947	947	0
462	20240119	111400	707949781	947	947	947	947	0
463	20240119	111300	707949781	947	947	947	947	2111
464	20240119	111200	705950664	947	947	947	947	4
465	20240119	111100	705946876	947	947	947	947	0
466	20240119	111000	705946876	947	947	947	947	0
467	20240119	110900	705946876	947	948	948	947	2109
468	20240119	110800	703948394	948	948	948	948	0
469	20240119	110700	703948394	948	948	948	948	0
470	20240119	110600	703948394	948	948	948	948	0
471	20240119	110500	703948394	948	951	951	948	2880
472	20240119	110400	701215373	951	951	951	951	73
473	20240119	110300	701145950	951	951	951	951	1
474	20240119	110200	701144999	947	947	947	947	0
475	20240119	110100	701144999	947	947	947	947	30
476	20240119	110000	701116589	946	946	946	946	0
477	20240119	105900	701116589	946	947	947	946	2965
478	20240119	105800	698309488	947	948	948	947	6478
479	20240119	105700	692173534	948	949	949	948	725
480	20240119	105600	691486065	949	949	949	949	11
481	20240119	105500	691475626	949	948	949	948	270
482	20240119	105400	691219646	950	950	950	950	1
483	20240119	105300	691218696	948	950	950	948	12440
484	20240119	105200	679408396	950	950	950	950	120
485	20240119	105100	679294396	948	948	948	948	336
486	20240119	105000	678975868	948	949	949	948	453
487	20240119	104900	678546374	949	956	956	949	513
488	20240119	104800	678059495	956	948	956	948	434
489	20240119	104700	677644964	947	950	950	947	14499
490	20240119	104600	663896247	950	950	950	950	249
491	20240119	104500	663659697	950	950	950	950	1787
492	20240119	104400	661962047	955	955	955	955	0
493	20240119	104300	661962047	955	956	956	955	4
494	20240119	104200	661958226	956	950	956	949	421
495	20240119	104100	661558540	948	948	948	948	0
496	20240119	104000	661558540	948	948	948	948	0
497	20240119	103900	661558540	948	949	949	947	4661
498	20240119	103800	657141291	949	950	950	949	4168
499	20240119	103700	653182940	950	952	952	950	6919
500	20240119	103600	646607771	953	953	953	953	0
501	20240119	103500	646607771	953	959	959	953	391
502	20240119	103400	646234783	954	954	954	954	23
503	20240119	103300	646212841	960	960	960	960	1
504	20240119	103200	646211881	954	954	954	954	11
505	20240119	103100	646201387	954	961	961	954	126
506	20240119	103000	646080315	958	962	962	958	7549
507	20240119	102900	638848333	958	952	958	951	15755
508	20240119	102800	623793345	951	951	951	951	100
509	20240119	102700	623698245	951	951	951	951	4105
510	20240119	102600	619794390	951	955	955	951	2186
511	20240119	102500	617710315	955	958	958	955	3537
512	20240119	102400	614327555	957	957	957	956	6630
513	20240119	102300	607988239	957	963	963	956	10157
514	20240119	102200	598245057	963	962	963	962	2647
515	20240119	102100	595698638	963	963	963	963	481
516	20240119	102000	595235435	963	964	964	963	865
517	20240119	101900	594402428	963	963	963	963	5477
518	20240119	101800	589128077	963	963	963	963	406
519	20240119	101700	588737099	963	963	963	963	322
520	20240119	101600	588427013	963	963	963	963	2470
521	20240119	101500	586048403	963	963	964	963	1051
522	20240119	101400	585036240	964	964	964	963	1743
523	20240119	101300	583356363	965	964	967	964	568
524	20240119	101200	582807410	967	967	967	967	0
525	20240119	101100	582807410	967	964	967	964	143
526	20240119	101000	582669555	964	964	964	964	10622
527	20240119	100900	572429947	964	964	964	962	508
528	20240119	100800	571941199	964	964	964	964	5005
529	20240119	100700	567116379	964	965	965	964	18508
530	20240119	100600	549267568	965	965	965	965	2331
531	20240119	100500	547018153	967	968	968	967	442
532	20240119	100400	546590737	970	970	970	970	0
533	20240119	100300	546590737	970	970	970	970	1015
534	20240119	100200	545606187	970	970	970	970	0
535	20240119	100100	545606187	970	967	970	967	135
536	20240119	100000	545475612	967	968	968	967	1199
537	20240119	095900	544316079	969	969	969	969	1
538	20240119	095800	544315110	967	968	968	967	2000
539	20240119	095700	542380910	967	970	970	967	1239
540	20240119	095600	541182496	969	970	970	969	3917
541	20240119	095500	537386650	970	972	972	970	5725
542	20240119	095400	531832797	973	973	973	970	38
543	20240119	095300	531795853	973	973	973	973	294
544	20240119	095200	531509791	973	973	973	973	141
545	20240119	095100	531372598	973	971	973	970	5521
546	20240119	095000	526016414	971	973	973	971	922
547	20240119	094900	525121150	971	975	975	971	59
548	20240119	094800	525063857	971	970	971	969	1042
549	20240119	094700	524053583	975	969	975	969	16
550	20240119	094600	524038073	969	966	969	965	12373
551	20240119	094500	512057628	966	970	970	966	141
552	20240119	094400	511921048	970	974	975	969	2214
553	20240119	094300	509762898	974	971	974	971	548
554	20240119	094200	509230219	967	967	967	967	1000
555	20240119	094100	508263219	975	970	975	970	56612
556	20240119	094000	453128125	970	966	970	965	7039
557	20240119	093900	446332340	971	971	971	966	802
558	20240119	093800	445557399	966	972	972	966	516
559	20240119	093700	445058482	967	967	972	967	1104
560	20240119	093600	443990889	967	970	970	967	3000
561	20240119	093500	441082447	970	970	970	970	2106
562	20240119	093400	439039627	972	970	972	970	3357
563	20240119	093300	435778431	970	972	972	970	1431
564	20240119	093200	434388127	972	969	972	969	589
565	20240119	093100	433817383	972	968	972	968	2
566	20240119	093000	433815443	967	967	974	967	46958
567	20240119	092900	388404664	967	970	970	967	1623
568	20240119	092800	386835102	970	967	970	966	4754
569	20240119	092700	382240140	970	974	974	970	10387
570	20240119	092600	372147707	975	974	975	974	1636
571	20240119	092500	370554241	973	975	976	973	4275
572	20240119	092400	366384586	976	973	976	973	2913
573	20240119	092300	363545288	973	974	975	973	1982
574	20240119	092200	361616701	974	972	974	972	4507
575	20240119	092100	357229208	972	971	973	971	4714
576	20240119	092000	352645655	971	967	972	967	24908
577	20240119	091900	328511219	967	967	967	965	4846
578	20240119	091800	323829375	968	968	968	966	7490
579	20240119	091700	316580309	966	966	966	966	100
580	20240119	091600	316483709	966	967	972	965	16293
581	20240119	091500	300735565	967	973	973	967	12338
582	20240119	091400	288783363	973	969	973	969	13925
583	20240119	091300	275282788	969	972	974	969	18942
584	20240119	091200	256896808	972	971	974	971	7330
585	20240119	091100	249761984	974	971	975	970	4725
586	20240119	091000	245167795	973	969	974	969	4731
587	20240119	090900	240577090	969	970	976	967	8561
588	20240119	090800	232267817	969	980	982	969	13256
589	20240119	090700	219328379	981	988	989	981	10668
590	20240119	090600	208814314	985	988	988	985	4683
591	20240119	090500	204188821	988	983	994	983	17093
592	20240119	090400	187292503	987	993	995	987	14243
593	20240119	090300	173194496	992	979	992	977	38714
594	20240119	090200	134933734	985	977	989	976	41448
595	20240119	090100	94151410	984	973	986	973	37328
596	20240119	090000	57535935	973	956	974	955	58981