KissMeData/011080/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	185600	39226572	910	910	910	910	65
3	20240115	185500	39226572	910	910	910	910	0
4	20240115	185400	39226572	910	910	910	910	0
5	20240115	185300	39226572	910	910	910	910	0
6	20240115	185200	39226572	910	910	910	910	0
7	20240115	185100	39226572	910	910	910	910	0
8	20240115	185000	39226572	910	910	910	910	0
9	20240115	184900	39226572	910	910	910	910	0
10	20240115	184800	39226572	910	910	910	910	0
11	20240115	184700	39226572	910	910	910	910	0
12	20240115	184600	39226572	910	910	910	910	0
13	20240115	184500	39226572	910	910	910	910	0
14	20240115	184400	39226572	910	910	910	910	0
15	20240115	184300	39226572	910	910	910	910	0
16	20240115	184200	39226572	910	910	910	910	0
17	20240115	184100	39226572	910	910	910	910	0
18	20240115	184000	39226572	910	910	910	910	0
19	20240115	183900	39226572	910	910	910	910	0
20	20240115	183800	39226572	910	910	910	910	0
21	20240115	183700	39226572	910	910	910	910	0
22	20240115	183600	39226572	910	910	910	910	0
23	20240115	183500	39226572	910	910	910	910	0
24	20240115	183400	39226572	910	910	910	910	0
25	20240115	183300	39226572	910	910	910	910	0
26	20240115	183200	39226572	910	910	910	910	0
27	20240115	183100	39226572	910	910	910	910	0
28	20240115	183000	39226572	910	910	910	910	0
29	20240115	182900	39226572	910	910	910	910	0
30	20240115	182800	39226572	910	910	910	910	0
31	20240115	182700	39226572	910	910	910	910	0
32	20240115	182600	39226572	910	910	910	910	65
33	20240115	182500	39226572	910	910	910	910	0
34	20240115	182400	39226572	910	910	910	910	0
35	20240115	182300	39226572	910	910	910	910	0
36	20240115	182200	39226572	910	910	910	910	0
37	20240115	182100	39226572	910	910	910	910	0
38	20240115	182000	39226572	910	910	910	910	0
39	20240115	181900	39226572	910	910	910	910	0
40	20240115	181800	39226572	910	910	910	910	0
41	20240115	181700	39226572	910	910	910	910	0
42	20240115	181600	39226572	910	910	910	910	0
43	20240115	181500	39226572	910	910	910	910	0
44	20240115	181400	39226572	910	910	910	910	0
45	20240115	181300	39226572	910	910	910	910	0
46	20240115	181200	39226572	910	910	910	910	0
47	20240115	181100	39226572	910	910	910	910	0
48	20240115	181000	39226572	910	910	910	910	0
49	20240115	180900	39226572	910	910	910	910	0
50	20240115	180800	39226572	910	910	910	910	0
51	20240115	180700	39226572	910	910	910	910	0
52	20240115	180600	39226572	910	910	910	910	0
53	20240115	180500	39226572	910	910	910	910	0
54	20240115	180400	39226572	910	910	910	910	0
55	20240115	180300	39226572	910	910	910	910	0
56	20240115	180200	39226572	910	910	910	910	0
57	20240115	180100	39226572	910	910	910	910	0
58	20240115	180000	39226572	910	910	910	910	0
59	20240115	175900	39226572	910	910	910	910	0
60	20240115	175800	39226572	910	910	910	910	0
61	20240115	175700	39226572	910	910	910	910	0
62	20240115	175600	39226572	910	910	910	910	65
63	20240115	175500	39226572	910	910	910	910	0
64	20240115	175400	39226572	910	910	910	910	0
65	20240115	175300	39226572	910	910	910	910	0
66	20240115	175200	39226572	910	910	910	910	0
67	20240115	175100	39226572	910	910	910	910	0
68	20240115	175000	39226572	910	910	910	910	0
69	20240115	174900	39226572	910	910	910	910	0
70	20240115	174800	39226572	910	910	910	910	0
71	20240115	174700	39226572	910	910	910	910	0
72	20240115	174600	39226572	910	910	910	910	0
73	20240115	174500	39226572	910	910	910	910	0
74	20240115	174400	39226572	910	910	910	910	0
75	20240115	174300	39226572	910	910	910	910	0
76	20240115	174200	39226572	910	910	910	910	0
77	20240115	174100	39226572	910	910	910	910	0
78	20240115	174000	39226572	910	910	910	910	0
79	20240115	173900	39226572	910	910	910	910	0
80	20240115	173800	39226572	910	910	910	910	0
81	20240115	173700	39226572	910	910	910	910	0
82	20240115	173600	39226572	910	910	910	910	0
83	20240115	173500	39226572	910	910	910	910	0
84	20240115	173400	39226572	910	910	910	910	0
85	20240115	173300	39226572	910	910	910	910	0
86	20240115	173200	39226572	910	910	910	910	0
87	20240115	173100	39226572	910	910	910	910	0
88	20240115	173000	39226572	910	910	910	910	0
89	20240115	172900	39226572	910	910	910	910	0
90	20240115	172800	39226572	910	910	910	910	0
91	20240115	172700	39226572	910	910	910	910	0
92	20240115	172600	39226572	910	910	910	910	65
93	20240115	172500	39226572	910	910	910	910	0
94	20240115	172400	39226572	910	910	910	910	0
95	20240115	172300	39226572	910	910	910	910	0
96	20240115	172200	39226572	910	910	910	910	0
97	20240115	172100	39226572	910	910	910	910	0
98	20240115	172000	39226572	910	910	910	910	0
99	20240115	171900	39226572	910	910	910	910	0
100	20240115	171800	39226572	910	910	910	910	0
101	20240115	171700	39226572	910	910	910	910	0
102	20240115	171600	39226572	910	910	910	910	0
103	20240115	171500	39226572	910	910	910	910	0
104	20240115	171400	39226572	910	910	910	910	0
105	20240115	171300	39226572	910	910	910	910	0
106	20240115	171200	39226572	910	910	910	910	0
107	20240115	171100	39226572	910	910	910	910	0
108	20240115	171000	39226572	910	910	910	910	0
109	20240115	170900	39226572	910	910	910	910	0
110	20240115	170800	39226572	910	910	910	910	0
111	20240115	170700	39226572	910	910	910	910	0
112	20240115	170600	39226572	910	910	910	910	0
113	20240115	170500	39226572	910	910	910	910	0
114	20240115	170400	39226572	910	910	910	910	0
115	20240115	170300	39226572	910	910	910	910	0
116	20240115	170200	39226572	910	910	910	910	0
117	20240115	170100	39226572	910	910	910	910	0
118	20240115	170000	39226572	910	910	910	910	0
119	20240115	165900	39226572	910	910	910	910	0
120	20240115	165800	39226572	910	910	910	910	0
121	20240115	165700	39226572	910	910	910	910	0
122	20240115	165600	39226572	910	910	910	910	65
123	20240115	165500	39226572	910	910	910	910	0
124	20240115	165400	39226572	910	910	910	910	0
125	20240115	165300	39226572	910	910	910	910	0
126	20240115	165200	39226572	910	910	910	910	0
127	20240115	165100	39226572	910	910	910	910	0
128	20240115	165000	39226572	910	910	910	910	0
129	20240115	164900	39226572	910	910	910	910	0
130	20240115	164800	39226572	910	910	910	910	0
131	20240115	164700	39226572	910	910	910	910	0
132	20240115	164600	39226572	910	910	910	910	0
133	20240115	164500	39226572	910	910	910	910	0
134	20240115	164400	39226572	910	910	910	910	0
135	20240115	164300	39226572	910	910	910	910	0
136	20240115	164200	39226572	910	910	910	910	0
137	20240115	164100	39226572	910	910	910	910	0
138	20240115	164000	39226572	910	910	910	910	0
139	20240115	163900	39226572	910	910	910	910	0
140	20240115	163800	39226572	910	910	910	910	0
141	20240115	163700	39226572	910	910	910	910	0
142	20240115	163600	39226572	910	910	910	910	0
143	20240115	163500	39226572	910	910	910	910	0
144	20240115	163400	39226572	910	910	910	910	0
145	20240115	163300	39226572	910	910	910	910	0
146	20240115	163200	39226572	910	910	910	910	0
147	20240115	163100	39226572	910	910	910	910	0
148	20240115	163000	39226572	910	910	910	910	0
149	20240115	162900	39226572	910	910	910	910	0
150	20240115	162800	39226572	910	910	910	910	0
151	20240115	162700	39226572	910	910	910	910	0
152	20240115	162600	39226572	910	910	910	910	65
153	20240115	162500	39226572	910	910	910	910	0
154	20240115	162400	39226572	910	910	910	910	0
155	20240115	162300	39226572	910	910	910	910	0
156	20240115	162200	39226572	910	910	910	910	0
157	20240115	162100	39226572	910	910	910	910	0
158	20240115	162000	39226572	910	910	910	910	0
159	20240115	161900	39226572	910	910	910	910	0
160	20240115	161800	39226572	910	910	910	910	0
161	20240115	161700	39226572	910	910	910	910	0
162	20240115	161600	39226572	910	910	910	910	0
163	20240115	161500	39226572	910	910	910	910	0
164	20240115	161400	39226572	910	910	910	910	0
165	20240115	161300	39226572	910	910	910	910	0
166	20240115	161200	39226572	910	910	910	910	0
167	20240115	161100	39226572	910	910	910	910	0
168	20240115	161000	39226572	910	910	910	910	0
169	20240115	160900	39226572	910	910	910	910	0
170	20240115	160800	39226572	910	910	910	910	0
171	20240115	160700	39226572	910	910	910	910	0
172	20240115	160600	39226572	910	910	910	910	0
173	20240115	160500	39226572	910	910	910	910	0
174	20240115	160400	39226572	910	910	910	910	0
175	20240115	160300	39226572	910	910	910	910	0
176	20240115	160200	39226572	910	910	910	910	0
177	20240115	160100	39226572	910	910	910	910	0
178	20240115	160000	39226572	910	910	910	910	0
179	20240115	155900	39226572	910	910	910	910	0
180	20240115	155800	39226572	910	910	910	910	0
181	20240115	155700	39226572	910	910	910	910	0
182	20240115	155600	39226572	910	910	910	910	65
183	20240115	155500	39226572	910	910	910	910	0
184	20240115	155400	39226572	910	910	910	910	0
185	20240115	155300	39226572	910	910	910	910	0
186	20240115	155200	39226572	910	910	910	910	0
187	20240115	155100	39226572	910	910	910	910	0
188	20240115	155000	39226572	910	910	910	910	0
189	20240115	154900	39226572	910	910	910	910	0
190	20240115	154800	39226572	910	910	910	910	0
191	20240115	154700	39226572	910	910	910	910	0
192	20240115	154600	39226572	910	910	910	910	0
193	20240115	154500	39226572	910	910	910	910	0
194	20240115	154400	39226572	910	910	910	910	0
195	20240115	154300	39226572	910	910	910	910	0
196	20240115	154200	39226572	910	910	910	910	0
197	20240115	154100	39226572	910	910	910	910	0
198	20240115	154000	39226572	910	910	910	910	0
199	20240115	153900	39226572	910	910	910	910	0
200	20240115	153800	39226572	910	910	910	910	0
201	20240115	153700	39226572	910	910	910	910	0
202	20240115	153600	39226572	910	910	910	910	0
203	20240115	153500	39226572	910	910	910	910	0
204	20240115	153400	39226572	910	910	910	910	0
205	20240115	153300	39226572	910	910	910	910	0
206	20240115	153200	39226572	910	910	910	910	0
207	20240115	153100	39226572	910	910	910	910	0
208	20240115	153000	39226572	910	910	910	910	65
209	20240115	152900	39167422	911	911	911	911	0
210	20240115	152800	39167422	911	911	911	911	0
211	20240115	152700	39167422	911	911	911	911	0
212	20240115	152600	39167422	911	911	911	911	0
213	20240115	152500	39167422	911	911	911	911	0
214	20240115	152400	39167422	911	911	911	911	0
215	20240115	152300	39167422	911	911	911	911	0
216	20240115	152200	39167422	911	911	911	911	0
217	20240115	152100	39167422	911	911	911	911	0
218	20240115	152000	39167422	911	911	911	911	0
219	20240115	151900	39167422	911	911	911	911	0
220	20240115	151800	39167422	911	911	911	911	0
221	20240115	151700	39167422	911	911	911	911	0
222	20240115	151600	39167422	911	911	911	911	0
223	20240115	151500	39167422	911	911	911	911	0
224	20240115	151400	39167422	911	911	911	911	0
225	20240115	151300	39167422	911	911	911	911	0
226	20240115	151200	39167422	911	911	911	911	0
227	20240115	151100	39167422	911	911	911	911	0
228	20240115	151000	39167422	911	911	911	911	0
229	20240115	150900	39167422	911	911	911	911	1
230	20240115	150800	39166511	904	908	908	904	6765
231	20240115	150700	33041188	908	908	908	908	1
232	20240115	150600	33040280	911	911	911	911	0
233	20240115	150500	33040280	911	911	911	911	0
234	20240115	150400	33040280	911	911	911	911	0
235	20240115	150300	33040280	911	911	911	911	0
236	20240115	150200	33040280	911	911	911	911	0
237	20240115	150100	33040280	911	911	911	911	0
238	20240115	150000	33040280	911	911	911	911	0
239	20240115	145900	33040280	911	911	911	911	0
240	20240115	145800	33040280	911	911	911	911	0
241	20240115	145700	33040280	911	911	911	911	0
242	20240115	145600	33040280	911	911	911	911	0
243	20240115	145500	33040280	911	911	911	911	0
244	20240115	145400	33040280	911	911	911	911	1
245	20240115	145300	33039369	908	909	909	908	4678
246	20240115	145200	28791570	910	910	910	910	0
247	20240115	145100	28791570	910	910	910	910	3
248	20240115	145000	28788840	911	911	911	911	0
249	20240115	144900	28788840	911	911	911	911	27
250	20240115	144800	28764243	911	911	911	911	0
251	20240115	144700	28764243	911	911	911	911	0
252	20240115	144600	28764243	911	911	911	911	0
253	20240115	144500	28764243	911	911	911	911	0
254	20240115	144400	28764243	911	911	911	911	4
255	20240115	144300	28760599	911	911	911	911	36
256	20240115	144200	28727803	911	911	911	911	0
257	20240115	144100	28727803	911	911	911	911	0
258	20240115	144000	28727803	911	911	911	911	0
259	20240115	143900	28727803	911	911	911	911	0
260	20240115	143800	28727803	911	911	911	911	0
261	20240115	143700	28727803	911	911	911	911	0
262	20240115	143600	28727803	911	911	911	911	0
263	20240115	143500	28727803	911	911	911	911	0
264	20240115	143400	28727803	911	911	911	911	50
265	20240115	143300	28682253	911	911	911	911	0
266	20240115	143200	28682253	911	911	911	911	0
267	20240115	143100	28682253	911	911	911	911	0
268	20240115	143000	28682253	911	911	911	911	0
269	20240115	142900	28682253	911	911	911	911	0
270	20240115	142800	28682253	911	911	911	911	0
271	20240115	142700	28682253	911	911	911	911	0
272	20240115	142600	28682253	911	911	911	911	2
273	20240115	142500	28680431	908	909	909	908	900
274	20240115	142400	27863226	911	911	911	911	0
275	20240115	142300	27863226	911	911	911	911	0
276	20240115	142200	27863226	911	911	911	911	0
277	20240115	142100	27863226	911	911	911	911	0
278	20240115	142000	27863226	911	911	911	911	0
279	20240115	141900	27863226	911	911	911	911	0
280	20240115	141800	27863226	911	911	911	911	0
281	20240115	141700	27863226	911	911	911	911	0
282	20240115	141600	27863226	911	911	911	911	0
283	20240115	141500	27863226	911	911	911	908	10
284	20240115	141400	27854123	911	911	911	911	3
285	20240115	141300	27851390	911	911	911	911	0
286	20240115	141200	27851390	911	911	911	911	0
287	20240115	141100	27851390	911	911	911	911	0
288	20240115	141000	27851390	911	911	911	911	0
289	20240115	140900	27851390	911	911	911	911	9
290	20240115	140800	27843191	911	911	911	911	0
291	20240115	140700	27843191	911	911	911	911	0
292	20240115	140600	27843191	911	911	911	911	0
293	20240115	140500	27843191	911	911	911	911	0
294	20240115	140400	27843191	911	911	911	911	0
295	20240115	140300	27843191	911	911	911	911	0
296	20240115	140200	27843191	911	911	911	911	0
297	20240115	140100	27843191	911	911	911	911	0
298	20240115	140000	27843191	911	911	911	911	0
299	20240115	135900	27843191	911	911	911	911	0
300	20240115	135800	27843191	911	911	911	911	1
301	20240115	135700	27842280	908	908	908	908	0
302	20240115	135600	27842280	908	908	908	908	130
303	20240115	135500	27724240	908	908	908	908	0
304	20240115	135400	27724240	908	911	911	908	11881
305	20240115	135300	16920797	912	912	912	912	172
306	20240115	135200	16763933	913	913	913	913	0
307	20240115	135100	16763933	913	913	913	913	0
308	20240115	135000	16763933	913	913	913	913	0
309	20240115	134900	16763933	913	913	913	913	0
310	20240115	134800	16763933	913	913	913	913	0
311	20240115	134700	16763933	913	913	913	913	5
312	20240115	134600	16759368	914	914	914	914	0
313	20240115	134500	16759368	914	914	914	914	0
314	20240115	134400	16759368	914	914	914	914	0
315	20240115	134300	16759368	914	914	914	914	10
316	20240115	134200	16750228	915	915	915	915	0
317	20240115	134100	16750228	915	915	915	915	0
318	20240115	134000	16750228	915	915	915	915	0
319	20240115	133900	16750228	915	915	915	915	0
320	20240115	133800	16750228	915	915	915	915	0
321	20240115	133700	16750228	915	915	915	915	0
322	20240115	133600	16750228	915	915	915	915	120
323	20240115	133500	16640428	915	915	915	915	0
324	20240115	133400	16640428	915	915	915	915	0
325	20240115	133300	16640428	915	915	915	915	0
326	20240115	133200	16640428	915	915	915	915	0
327	20240115	133100	16640428	915	915	915	915	0
328	20240115	133000	16640428	915	915	915	915	0
329	20240115	132900	16640428	915	915	915	915	0
330	20240115	132800	16640428	915	915	915	915	0
331	20240115	132700	16640428	915	915	915	915	0
332	20240115	132600	16640428	915	915	915	915	0
333	20240115	132500	16640428	915	915	915	915	0
334	20240115	132400	16640428	915	915	915	915	300
335	20240115	132300	16365928	915	915	915	915	0
336	20240115	132200	16365928	915	915	915	915	0
337	20240115	132100	16365928	915	915	915	915	1
338	20240115	132000	16365013	912	912	912	912	0
339	20240115	131900	16365013	912	912	912	912	0
340	20240115	131800	16365013	912	912	912	912	353
341	20240115	131700	16043077	915	915	915	915	0
342	20240115	131600	16043077	915	915	915	915	0
343	20240115	131500	16043077	915	915	915	915	0
344	20240115	131400	16043077	915	915	915	915	0
345	20240115	131300	16043077	915	915	915	915	0
346	20240115	131200	16043077	915	915	915	915	10
347	20240115	131100	16033927	915	915	915	915	0
348	20240115	131000	16033927	915	915	915	915	0
349	20240115	130900	16033927	915	915	915	915	0
350	20240115	130800	16033927	915	915	915	915	0
351	20240115	130700	16033927	915	915	915	915	0
352	20240115	130600	16033927	915	915	915	915	0
353	20240115	130500	16033927	915	915	915	915	0
354	20240115	130400	16033927	915	915	915	915	0
355	20240115	130300	16033927	915	915	915	915	0
356	20240115	130200	16033927	915	915	915	915	0
357	20240115	130100	16033927	915	915	915	915	0
358	20240115	130000	16033927	915	915	915	915	0
359	20240115	125900	16033927	915	915	915	915	0
360	20240115	125800	16033927	915	915	915	915	0
361	20240115	125700	16033927	915	915	915	915	0
362	20240115	125600	16033927	915	915	915	915	0
363	20240115	125500	16033927	915	915	915	915	0
364	20240115	125400	16033927	915	915	915	915	0
365	20240115	125300	16033927	915	915	915	915	0
366	20240115	125200	16033927	915	915	915	915	0
367	20240115	125100	16033927	915	915	915	915	0
368	20240115	125000	16033927	915	915	915	915	0
369	20240115	124900	16033927	915	915	915	915	0
370	20240115	124800	16033927	915	915	915	915	0
371	20240115	124700	16033927	915	915	915	915	0
372	20240115	124600	16033927	915	915	915	915	0
373	20240115	124500	16033927	915	915	915	915	0
374	20240115	124400	16033927	915	915	915	915	0
375	20240115	124300	16033927	915	915	915	915	0
376	20240115	124200	16033927	915	915	915	915	0
377	20240115	124100	16033927	915	915	915	915	0
378	20240115	124000	16033927	915	915	915	915	0
379	20240115	123900	16033927	915	915	915	915	0
380	20240115	123800	16033927	915	915	915	915	0
381	20240115	123700	16033927	915	915	915	915	0
382	20240115	123600	16033927	915	915	915	915	1
383	20240115	123500	16033012	912	912	912	912	0
384	20240115	123400	16033012	912	912	912	912	0
385	20240115	123300	16033012	912	912	912	912	0
386	20240115	123200	16033012	912	912	912	912	0
387	20240115	123100	16033012	912	912	912	912	0
388	20240115	123000	16033012	912	912	912	912	0
389	20240115	122900	16033012	912	912	912	912	12
390	20240115	122800	16022068	912	914	914	912	1092
391	20240115	122700	15024835	915	915	915	915	0
392	20240115	122600	15024835	915	915	915	915	0
393	20240115	122500	15024835	915	915	915	915	0
394	20240115	122400	15024835	915	915	915	915	0
395	20240115	122300	15024835	915	915	915	915	0
396	20240115	122200	15024835	915	915	915	915	0
397	20240115	122100	15024835	915	915	915	915	0
398	20240115	122000	15024835	915	915	915	915	0
399	20240115	121900	15024835	915	915	915	915	0
400	20240115	121800	15024835	915	915	915	915	0
401	20240115	121700	15024835	915	915	915	915	0
402	20240115	121600	15024835	915	915	915	915	0
403	20240115	121500	15024835	915	915	915	915	0
404	20240115	121400	15024835	915	915	915	915	0
405	20240115	121300	15024835	915	915	915	915	15
406	20240115	121200	15011110	915	915	915	915	0
407	20240115	121100	15011110	915	915	915	915	0
408	20240115	121000	15011110	915	915	915	915	0
409	20240115	120900	15011110	915	915	915	915	0
410	20240115	120800	15011110	915	915	915	915	0
411	20240115	120700	15011110	915	915	915	915	0
412	20240115	120600	15011110	915	915	915	915	0
413	20240115	120500	15011110	915	915	915	915	0
414	20240115	120400	15011110	915	915	915	915	0
415	20240115	120300	15011110	915	915	915	915	0
416	20240115	120200	15011110	915	915	915	915	0
417	20240115	120100	15011110	915	915	915	915	0
418	20240115	120000	15011110	915	915	915	915	0
419	20240115	115900	15011110	915	915	915	915	0
420	20240115	115800	15011110	915	915	915	915	0
421	20240115	115700	15011110	915	915	915	915	110
422	20240115	115600	14910460	915	915	915	915	0
423	20240115	115500	14910460	915	915	915	915	0
424	20240115	115400	14910460	915	915	915	915	0
425	20240115	115300	14910460	915	915	915	915	0
426	20240115	115200	14910460	915	915	915	915	0
427	20240115	115100	14910460	915	915	915	915	0
428	20240115	115000	14910460	915	915	915	915	0
429	20240115	114900	14910460	915	915	915	915	0
430	20240115	114800	14910460	915	915	915	915	1
431	20240115	114700	14909545	912	912	912	912	0
432	20240115	114600	14909545	912	912	912	912	0
433	20240115	114500	14909545	912	912	912	912	0
434	20240115	114400	14909545	912	913	913	912	2837
435	20240115	114300	12319883	914	914	914	914	346
436	20240115	114200	12003639	915	915	915	915	0
437	20240115	114100	12003639	915	915	915	915	0
438	20240115	114000	12003639	915	915	915	915	0
439	20240115	113900	12003639	915	915	915	915	0
440	20240115	113800	12003639	915	915	915	915	0
441	20240115	113700	12003639	915	915	915	915	1
442	20240115	113600	12002724	915	915	915	915	0
443	20240115	113500	12002724	915	915	915	915	0
444	20240115	113400	12002724	915	915	915	915	0
445	20240115	113300	12002724	915	915	915	915	0
446	20240115	113200	12002724	915	915	915	915	0
447	20240115	113100	12002724	915	915	915	915	0
448	20240115	113000	12002724	915	915	915	915	0
449	20240115	112900	12002724	915	915	915	915	0
450	20240115	112800	12002724	915	915	915	915	0
451	20240115	112700	12002724	915	915	915	915	0
452	20240115	112600	12002724	915	915	915	915	0
453	20240115	112500	12002724	915	915	915	915	0
454	20240115	112400	12002724	915	915	915	915	1
455	20240115	112300	12001809	915	915	915	915	0
456	20240115	112200	12001809	915	915	915	915	0
457	20240115	112100	12001809	915	915	915	915	0
458	20240115	112000	12001809	915	915	915	915	0
459	20240115	111900	12001809	915	915	915	915	0
460	20240115	111800	12001809	915	915	915	915	0
461	20240115	111700	12001809	915	915	915	915	0
462	20240115	111600	12001809	915	915	915	915	0
463	20240115	111500	12001809	915	915	915	915	0
464	20240115	111400	12001809	915	915	915	915	0
465	20240115	111300	12001809	915	915	915	915	0
466	20240115	111200	12001809	915	915	915	915	0
467	20240115	111100	12001809	915	915	915	915	0
468	20240115	111000	12001809	915	915	915	915	0
469	20240115	110900	12001809	915	915	915	915	0
470	20240115	110800	12001809	915	915	915	915	0
471	20240115	110700	12001809	915	915	915	915	0
472	20240115	110600	12001809	915	915	915	915	1
473	20240115	110500	12000894	914	914	914	914	0
474	20240115	110400	12000894	914	914	914	914	0
475	20240115	110300	12000894	914	914	914	914	0
476	20240115	110200	12000894	914	914	914	914	0
477	20240115	110100	12000894	914	914	914	914	0
478	20240115	110000	12000894	914	914	914	914	0
479	20240115	105900	12000894	914	914	914	914	0
480	20240115	105800	12000894	914	914	914	914	0
481	20240115	105700	12000894	914	914	914	914	0
482	20240115	105600	12000894	914	914	914	914	0
483	20240115	105500	12000894	914	914	914	914	590
484	20240115	105400	11461634	915	915	915	915	0
485	20240115	105300	11461634	915	915	915	915	0
486	20240115	105200	11461634	915	915	915	915	19
487	20240115	105100	11444249	915	915	915	915	0
488	20240115	105000	11444249	915	915	915	915	0
489	20240115	104900	11444249	915	915	915	915	0
490	20240115	104800	11444249	915	915	915	915	0
491	20240115	104700	11444249	915	915	915	915	0
492	20240115	104600	11444249	915	915	915	915	0
493	20240115	104500	11444249	915	915	915	915	0
494	20240115	104400	11444249	915	915	915	915	0
495	20240115	104300	11444249	915	915	915	915	0
496	20240115	104200	11444249	915	915	915	915	0
497	20240115	104100	11444249	915	915	915	915	0
498	20240115	104000	11444249	915	915	915	915	592
499	20240115	103900	10902569	915	915	915	915	8
500	20240115	103800	10895249	915	915	915	915	0
501	20240115	103700	10895249	915	915	915	915	0
502	20240115	103600	10895249	915	915	915	915	0
503	20240115	103500	10895249	915	915	915	915	0
504	20240115	103400	10895249	915	915	915	915	0
505	20240115	103300	10895249	915	915	915	915	0
506	20240115	103200	10895249	915	915	915	915	0
507	20240115	103100	10895249	915	915	915	915	0
508	20240115	103000	10895249	915	915	915	915	0
509	20240115	102900	10895249	915	915	915	915	60
510	20240115	102800	10840349	915	915	915	915	0
511	20240115	102700	10840349	915	915	915	915	0
512	20240115	102600	10840349	915	915	915	915	0
513	20240115	102500	10840349	915	915	915	915	0
514	20240115	102400	10840349	915	915	915	915	0
515	20240115	102300	10840349	915	915	915	915	0
516	20240115	102200	10840349	915	915	915	915	0
517	20240115	102100	10840349	915	915	915	915	0
518	20240115	102000	10840349	915	915	915	915	0
519	20240115	101900	10840349	915	915	915	915	0
520	20240115	101800	10840349	915	915	915	915	0
521	20240115	101700	10840349	915	915	915	915	0
522	20240115	101600	10840349	915	915	915	915	0
523	20240115	101500	10840349	915	915	915	915	300
524	20240115	101400	10565849	915	915	915	915	0
525	20240115	101300	10565849	915	915	915	915	0
526	20240115	101200	10565849	915	915	915	915	0
527	20240115	101100	10565849	915	914	915	914	9
528	20240115	101000	10557622	914	914	914	914	0
529	20240115	100900	10557622	914	914	914	914	0
530	20240115	100800	10557622	914	914	914	914	0
531	20240115	100700	10557622	914	914	914	914	0
532	20240115	100600	10557622	914	914	914	914	0
533	20240115	100500	10557622	914	914	914	914	0
534	20240115	100400	10557622	914	914	914	914	180
535	20240115	100300	10393102	914	914	914	914	12
536	20240115	100200	10382134	914	914	914	914	0
537	20240115	100100	10382134	914	914	914	914	100
538	20240115	100000	10290734	915	915	915	915	0
539	20240115	095900	10290734	915	915	915	915	0
540	20240115	095800	10290734	915	915	915	915	0
541	20240115	095700	10290734	915	915	915	915	0
542	20240115	095600	10290734	915	915	915	915	1
543	20240115	095500	10289819	915	915	915	915	0
544	20240115	095400	10289819	915	913	915	913	224
545	20240115	095300	10085305	915	915	915	915	0
546	20240115	095200	10085305	915	915	915	915	0
547	20240115	095100	10085305	915	915	915	915	0
548	20240115	095000	10085305	915	915	915	915	0
549	20240115	094900	10085305	915	915	915	915	0
550	20240115	094800	10085305	915	915	915	915	2
551	20240115	094700	10083475	915	915	915	915	0
552	20240115	094600	10083475	915	915	915	915	0
553	20240115	094500	10083475	915	915	915	915	0
554	20240115	094400	10083475	915	915	915	915	2
555	20240115	094300	10081645	915	915	915	915	0
556	20240115	094200	10081645	915	915	915	915	1
557	20240115	094100	10080730	915	915	915	915	0
558	20240115	094000	10080730	915	915	915	915	0
559	20240115	093900	10080730	915	915	915	915	0
560	20240115	093800	10080730	915	915	915	915	0
561	20240115	093700	10080730	915	915	915	915	0
562	20240115	093600	10080730	915	915	915	915	3
563	20240115	093500	10077985	915	915	915	915	11
564	20240115	093400	10067920	915	915	915	915	0
565	20240115	093300	10067920	915	915	915	915	0
566	20240115	093200	10067920	915	915	915	915	0
567	20240115	093100	10067920	915	915	915	915	0
568	20240115	093000	10067920	915	913	915	913	76
569	20240115	092900	9998530	913	913	913	913	0
570	20240115	092800	9998530	913	913	913	913	0
571	20240115	092700	9998530	913	913	913	913	0
572	20240115	092600	9998530	913	913	913	913	50
573	20240115	092500	9952880	913	913	913	913	0
574	20240115	092400	9952880	913	914	914	913	790
575	20240115	092300	9231159	915	915	915	915	0
576	20240115	092200	9231159	915	915	915	915	0
577	20240115	092100	9231159	915	915	915	915	0
578	20240115	092000	9231159	915	915	915	915	1
579	20240115	091900	9230244	915	915	915	915	0
580	20240115	091800	9230244	915	915	915	915	11
581	20240115	091700	9220179	915	915	915	915	669
582	20240115	091600	8608044	915	915	915	915	0
583	20240115	091500	8608044	915	915	915	915	0
584	20240115	091400	8608044	915	915	915	915	0
585	20240115	091300	8608044	915	915	915	915	0
586	20240115	091200	8608044	915	915	915	915	100
587	20240115	091100	8516544	915	915	915	915	0
588	20240115	091000	8516544	915	915	915	915	0
589	20240115	090900	8516544	915	915	915	915	0
590	20240115	090800	8516544	915	915	915	915	0
591	20240115	090700	8516544	915	915	915	915	0
592	20240115	090600	8516544	915	915	915	915	0
593	20240115	090500	8516544	915	915	915	915	0
594	20240115	090400	8516544	915	915	915	915	0
595	20240115	090300	8516544	915	915	915	915	0
596	20240115	090200	8516544	915	915	915	915	0
597	20240115	090100	8516544	915	915	915	915	445
598	20240115	090000	8109369	915	918	918	915	8807