KissMeData/012280/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185700	142596658	936	936	936	936	2416
3	20240110	185600	142596658	936	936	936	936	0
4	20240110	185500	142596658	936	936	936	936	0
5	20240110	185400	142596658	936	936	936	936	0
6	20240110	185300	142596658	936	936	936	936	0
7	20240110	185200	142596658	936	936	936	936	0
8	20240110	185100	142596658	936	936	936	936	0
9	20240110	185000	142596658	936	936	936	936	0
10	20240110	184900	142596658	936	936	936	936	0
11	20240110	184800	142596658	936	936	936	936	0
12	20240110	184700	142596658	936	936	936	936	0
13	20240110	184600	142596658	936	936	936	936	0
14	20240110	184500	142596658	936	936	936	936	0
15	20240110	184400	142596658	936	936	936	936	0
16	20240110	184300	142596658	936	936	936	936	0
17	20240110	184200	142596658	936	936	936	936	0
18	20240110	184100	142596658	936	936	936	936	0
19	20240110	184000	142596658	936	936	936	936	0
20	20240110	183900	142596658	936	936	936	936	0
21	20240110	183800	142596658	936	936	936	936	0
22	20240110	183700	142596658	936	936	936	936	0
23	20240110	183600	142596658	936	936	936	936	0
24	20240110	183500	142596658	936	936	936	936	0
25	20240110	183400	142596658	936	936	936	936	0
26	20240110	183300	142596658	936	936	936	936	0
27	20240110	183200	142596658	936	936	936	936	0
28	20240110	183100	142596658	936	936	936	936	0
29	20240110	183000	142596658	936	936	936	936	0
30	20240110	182900	142596658	936	936	936	936	0
31	20240110	182800	142596658	936	936	936	936	0
32	20240110	182700	142596658	936	936	936	936	2416
33	20240110	182600	142596658	936	936	936	936	0
34	20240110	182500	142596658	936	936	936	936	0
35	20240110	182400	142596658	936	936	936	936	0
36	20240110	182300	142596658	936	936	936	936	0
37	20240110	182200	142596658	936	936	936	936	0
38	20240110	182100	142596658	936	936	936	936	0
39	20240110	182000	142596658	936	936	936	936	0
40	20240110	181900	142596658	936	936	936	936	0
41	20240110	181800	142596658	936	936	936	936	0
42	20240110	181700	142596658	936	936	936	936	0
43	20240110	181600	142596658	936	936	936	936	0
44	20240110	181500	142596658	936	936	936	936	0
45	20240110	181400	142596658	936	936	936	936	0
46	20240110	181300	142596658	936	936	936	936	0
47	20240110	181200	142596658	936	936	936	936	0
48	20240110	181100	142596658	936	936	936	936	0
49	20240110	181000	142596658	936	936	936	936	0
50	20240110	180900	142596658	936	936	936	936	0
51	20240110	180800	142596658	936	936	936	936	0
52	20240110	180700	142596658	936	936	936	936	0
53	20240110	180600	142596658	936	936	936	936	0
54	20240110	180500	142596658	936	936	936	936	0
55	20240110	180400	142596658	936	936	936	936	0
56	20240110	180300	142596658	936	936	936	936	0
57	20240110	180200	142596658	936	936	936	936	0
58	20240110	180100	142596658	936	936	936	936	0
59	20240110	180000	142596658	936	936	936	936	0
60	20240110	175900	142596658	936	936	936	936	0
61	20240110	175800	142596658	936	936	936	936	0
62	20240110	175700	142596658	936	936	936	936	2416
63	20240110	175600	142596658	936	936	936	936	0
64	20240110	175500	142596658	936	936	936	936	0
65	20240110	175400	142596658	936	936	936	936	0
66	20240110	175300	142596658	936	936	936	936	0
67	20240110	175200	142596658	936	936	936	936	0
68	20240110	175100	142596658	936	936	936	936	0
69	20240110	175000	142596658	936	936	936	936	0
70	20240110	174900	142596658	936	936	936	936	0
71	20240110	174800	142596658	936	936	936	936	0
72	20240110	174700	142596658	936	936	936	936	0
73	20240110	174600	142596658	936	936	936	936	0
74	20240110	174500	142596658	936	936	936	936	0
75	20240110	174400	142596658	936	936	936	936	0
76	20240110	174300	142596658	936	936	936	936	0
77	20240110	174200	142596658	936	936	936	936	0
78	20240110	174100	142596658	936	936	936	936	0
79	20240110	174000	142596658	936	936	936	936	0
80	20240110	173900	142596658	936	936	936	936	0
81	20240110	173800	142596658	936	936	936	936	0
82	20240110	173700	142596658	936	936	936	936	0
83	20240110	173600	142596658	936	936	936	936	0
84	20240110	173500	142596658	936	936	936	936	0
85	20240110	173400	142596658	936	936	936	936	0
86	20240110	173300	142596658	936	936	936	936	0
87	20240110	173200	142596658	936	936	936	936	0
88	20240110	173100	142596658	936	936	936	936	0
89	20240110	173000	142596658	936	936	936	936	0
90	20240110	172900	142596658	936	936	936	936	0
91	20240110	172800	142596658	936	936	936	936	0
92	20240110	172700	142596658	936	936	936	936	2416
93	20240110	172600	142596658	936	936	936	936	0
94	20240110	172500	142596658	936	936	936	936	0
95	20240110	172400	142596658	936	936	936	936	0
96	20240110	172300	142596658	936	936	936	936	0
97	20240110	172200	142596658	936	936	936	936	0
98	20240110	172100	142596658	936	936	936	936	0
99	20240110	172000	142596658	936	936	936	936	0
100	20240110	171900	142596658	936	936	936	936	0
101	20240110	171800	142596658	936	936	936	936	0
102	20240110	171700	142596658	936	936	936	936	0
103	20240110	171600	142596658	936	936	936	936	0
104	20240110	171500	142596658	936	936	936	936	0
105	20240110	171400	142596658	936	936	936	936	0
106	20240110	171300	142596658	936	936	936	936	0
107	20240110	171200	142596658	936	936	936	936	0
108	20240110	171100	142596658	936	936	936	936	0
109	20240110	171000	142596658	936	936	936	936	0
110	20240110	170900	142596658	936	936	936	936	0
111	20240110	170800	142596658	936	936	936	936	0
112	20240110	170700	142596658	936	936	936	936	0
113	20240110	170600	142596658	936	936	936	936	0
114	20240110	170500	142596658	936	936	936	936	0
115	20240110	170400	142596658	936	936	936	936	0
116	20240110	170300	142596658	936	936	936	936	0
117	20240110	170200	142596658	936	936	936	936	0
118	20240110	170100	142596658	936	936	936	936	0
119	20240110	170000	142596658	936	936	936	936	0
120	20240110	165900	142596658	936	936	936	936	0
121	20240110	165800	142596658	936	936	936	936	0
122	20240110	165700	142596658	936	936	936	936	2416
123	20240110	165600	142596658	936	936	936	936	0
124	20240110	165500	142596658	936	936	936	936	0
125	20240110	165400	142596658	936	936	936	936	0
126	20240110	165300	142596658	936	936	936	936	0
127	20240110	165200	142596658	936	936	936	936	0
128	20240110	165100	142596658	936	936	936	936	0
129	20240110	165000	142596658	936	936	936	936	0
130	20240110	164900	142596658	936	936	936	936	0
131	20240110	164800	142596658	936	936	936	936	0
132	20240110	164700	142596658	936	936	936	936	0
133	20240110	164600	142596658	936	936	936	936	0
134	20240110	164500	142596658	936	936	936	936	0
135	20240110	164400	142596658	936	936	936	936	0
136	20240110	164300	142596658	936	936	936	936	0
137	20240110	164200	142596658	936	936	936	936	0
138	20240110	164100	142596658	936	936	936	936	0
139	20240110	164000	142596658	936	936	936	936	0
140	20240110	163900	142596658	936	936	936	936	0
141	20240110	163800	142596658	936	936	936	936	0
142	20240110	163700	142596658	936	936	936	936	0
143	20240110	163600	142596658	936	936	936	936	0
144	20240110	163500	142596658	936	936	936	936	0
145	20240110	163400	142596658	936	936	936	936	0
146	20240110	163300	142596658	936	936	936	936	0
147	20240110	163200	142596658	936	936	936	936	0
148	20240110	163100	142596658	936	936	936	936	0
149	20240110	163000	142596658	936	936	936	936	0
150	20240110	162900	142596658	936	936	936	936	0
151	20240110	162800	142596658	936	936	936	936	0
152	20240110	162700	142596658	936	936	936	936	2416
153	20240110	162600	142596658	936	936	936	936	0
154	20240110	162500	142596658	936	936	936	936	0
155	20240110	162400	142596658	936	936	936	936	0
156	20240110	162300	142596658	936	936	936	936	0
157	20240110	162200	142596658	936	936	936	936	0
158	20240110	162100	142596658	936	936	936	936	0
159	20240110	162000	142596658	936	936	936	936	0
160	20240110	161900	142596658	936	936	936	936	0
161	20240110	161800	142596658	936	936	936	936	0
162	20240110	161700	142596658	936	936	936	936	0
163	20240110	161600	142596658	936	936	936	936	0
164	20240110	161500	142596658	936	936	936	936	0
165	20240110	161400	142596658	936	936	936	936	0
166	20240110	161300	142596658	936	936	936	936	0
167	20240110	161200	142596658	936	936	936	936	0
168	20240110	161100	142596658	936	936	936	936	0
169	20240110	161000	142596658	936	936	936	936	0
170	20240110	160900	142596658	936	936	936	936	0
171	20240110	160800	142596658	936	936	936	936	0
172	20240110	160700	142596658	936	936	936	936	0
173	20240110	160600	142596658	936	936	936	936	0
174	20240110	160500	142596658	936	936	936	936	0
175	20240110	160400	142596658	936	936	936	936	0
176	20240110	160300	142596658	936	936	936	936	0
177	20240110	160200	142596658	936	936	936	936	0
178	20240110	160100	142596658	936	936	936	936	0
179	20240110	160000	142596658	936	936	936	936	0
180	20240110	155900	142596658	936	936	936	936	0
181	20240110	155800	142596658	936	936	936	936	0
182	20240110	155700	142596658	936	936	936	936	2416
183	20240110	155600	142596658	936	936	936	936	0
184	20240110	155500	142596658	936	936	936	936	0
185	20240110	155400	142596658	936	936	936	936	0
186	20240110	155300	142596658	936	936	936	936	0
187	20240110	155200	142596658	936	936	936	936	0
188	20240110	155100	142596658	936	936	936	936	0
189	20240110	155000	142596658	936	936	936	936	0
190	20240110	154900	142596658	936	936	936	936	0
191	20240110	154800	142596658	936	936	936	936	0
192	20240110	154700	142596658	936	936	936	936	0
193	20240110	154600	142596658	936	936	936	936	0
194	20240110	154500	142596658	936	936	936	936	0
195	20240110	154400	142596658	936	936	936	936	0
196	20240110	154300	142596658	936	936	936	936	0
197	20240110	154200	142596658	936	936	936	936	0
198	20240110	154100	142596658	936	936	936	936	0
199	20240110	154000	142596658	936	936	936	936	0
200	20240110	153900	142596658	936	936	936	936	0
201	20240110	153800	142596658	936	936	936	936	0
202	20240110	153700	142596658	936	936	936	936	0
203	20240110	153600	142596658	936	936	936	936	0
204	20240110	153500	142596658	936	936	936	936	0
205	20240110	153400	142596658	936	936	936	936	0
206	20240110	153300	142596658	936	936	936	936	0
207	20240110	153200	142596658	936	936	936	936	0
208	20240110	153100	142596658	936	936	936	936	0
209	20240110	153000	142596658	936	936	936	936	2416
210	20240110	152900	140335282	934	934	934	934	0
211	20240110	152800	140335282	934	934	934	934	0
212	20240110	152700	140335282	934	934	934	934	0
213	20240110	152600	140335282	934	934	934	934	0
214	20240110	152500	140335282	934	934	934	934	0
215	20240110	152400	140335282	934	934	934	934	0
216	20240110	152300	140335282	934	934	934	934	0
217	20240110	152200	140335282	934	934	934	934	0
218	20240110	152100	140335282	934	934	934	934	0
219	20240110	152000	140335282	934	934	934	934	0
220	20240110	151900	140335282	934	934	934	934	14
221	20240110	151800	140322206	928	931	934	928	208
222	20240110	151700	140128542	928	928	928	928	0
223	20240110	151600	140128542	928	928	928	928	0
224	20240110	151500	140128542	928	928	928	928	0
225	20240110	151400	140128542	928	928	928	928	250
226	20240110	151300	139896542	928	929	929	928	1250
227	20240110	151200	138736292	928	928	928	928	0
228	20240110	151100	138736292	928	928	928	928	115
229	20240110	151000	138629572	928	932	935	928	4802
230	20240110	150900	134153936	931	929	931	929	2838
231	20240110	150800	131514646	929	929	929	929	138
232	20240110	150700	131386444	928	929	929	928	1251
233	20240110	150600	130224267	928	928	928	928	0
234	20240110	150500	130224267	928	928	928	928	26
235	20240110	150400	130200139	928	928	928	928	110
236	20240110	150300	130098059	929	929	929	929	114
237	20240110	150200	129992153	929	928	929	928	860
238	20240110	150100	129194071	927	927	927	927	0
239	20240110	150000	129194071	927	927	927	927	1700
240	20240110	145900	127618171	927	927	927	927	0
241	20240110	145800	127618171	927	927	927	927	0
242	20240110	145700	127618171	927	927	927	927	0
243	20240110	145600	127618171	927	928	928	927	803
244	20240110	145500	126873717	928	928	928	928	8
245	20240110	145400	126866293	928	928	928	928	39
246	20240110	145300	126830101	928	928	928	928	99
247	20240110	145200	126738229	927	927	927	927	4
248	20240110	145100	126734521	927	927	927	927	100
249	20240110	145000	126641821	927	927	927	927	55
250	20240110	144900	126590836	926	926	926	926	0
251	20240110	144800	126590836	926	926	926	926	0
252	20240110	144700	126590836	926	926	926	926	0
253	20240110	144600	126590836	926	926	926	926	0
254	20240110	144500	126590836	926	926	926	926	10
255	20240110	144400	126581576	926	926	926	926	12
256	20240110	144300	126570464	926	926	926	926	3
257	20240110	144200	126567686	927	927	927	927	7
258	20240110	144100	126561197	927	927	927	927	15
259	20240110	144000	126547292	926	926	926	926	0
260	20240110	143900	126547292	926	926	926	926	0
261	20240110	143800	126547292	926	927	928	926	334
262	20240110	143700	126237723	927	927	927	927	41
263	20240110	143600	126199716	927	927	927	927	650
264	20240110	143500	125597166	926	926	926	926	3540
265	20240110	143400	122319126	926	927	927	926	518
266	20240110	143300	121839418	927	926	927	925	1565
267	20240110	143200	120390132	925	925	925	925	0
268	20240110	143100	120390132	925	925	925	925	220
269	20240110	143000	120186632	924	924	924	924	0
270	20240110	142900	120186632	924	924	924	924	851
271	20240110	142800	119400308	924	924	924	924	5210
272	20240110	142700	114586268	924	925	925	924	6586
273	20240110	142600	108500797	924	924	925	924	2023
274	20240110	142500	106629545	925	925	925	925	40
275	20240110	142400	106592545	924	924	924	924	0
276	20240110	142300	106592545	924	924	924	924	1200
277	20240110	142200	105483745	924	924	924	924	0
278	20240110	142100	105483745	924	924	924	924	0
279	20240110	142000	105483745	924	924	924	924	0
280	20240110	141900	105483745	924	924	924	924	0
281	20240110	141800	105483745	924	924	924	924	80
282	20240110	141700	105409825	924	924	924	924	65
283	20240110	141600	105349765	924	924	924	924	268
284	20240110	141500	105102133	924	924	924	924	336
285	20240110	141400	104791669	924	924	924	924	0
286	20240110	141300	104791669	924	924	924	924	200
287	20240110	141200	104606869	924	924	924	924	0
288	20240110	141100	104606869	924	924	924	924	0
289	20240110	141000	104606869	924	924	924	924	0
290	20240110	140900	104606869	924	924	924	924	0
291	20240110	140800	104606869	924	924	924	924	0
292	20240110	140700	104606869	924	924	924	924	10
293	20240110	140600	104597629	923	922	923	922	731
294	20240110	140500	103922917	923	923	923	923	70
295	20240110	140400	103858307	922	922	922	922	100
296	20240110	140300	103766107	922	923	923	922	88
297	20240110	140200	103684884	921	921	921	921	0
298	20240110	140100	103684884	921	921	921	921	150
299	20240110	140000	103546734	921	921	921	921	0
300	20240110	135900	103546734	921	921	921	921	0
301	20240110	135800	103546734	921	921	921	921	2388
302	20240110	135700	101347386	921	921	921	921	9000
303	20240110	135600	93058386	922	922	922	922	27
304	20240110	135500	93033492	921	922	922	921	578
305	20240110	135400	92501119	922	922	922	922	20
306	20240110	135300	92482679	922	922	922	922	35
307	20240110	135200	92450409	922	922	922	922	398
308	20240110	135100	92083453	922	922	922	922	97
309	20240110	135000	91994019	922	922	922	922	0
310	20240110	134900	91994019	922	922	922	922	1019
311	20240110	134800	91054501	924	924	924	924	0
312	20240110	134700	91054501	924	924	924	924	0
313	20240110	134600	91054501	924	924	924	924	0
314	20240110	134500	91054501	924	924	924	924	0
315	20240110	134400	91054501	924	924	924	924	0
316	20240110	134300	91054501	924	924	924	924	0
317	20240110	134200	91054501	924	924	924	924	0
318	20240110	134100	91054501	924	924	924	924	0
319	20240110	134000	91054501	924	923	924	922	326
320	20240110	133900	90753667	923	923	923	923	0
321	20240110	133800	90753667	923	923	923	923	7
322	20240110	133700	90747206	923	923	923	923	76
323	20240110	133600	90677058	923	923	923	923	0
324	20240110	133500	90677058	923	923	923	923	0
325	20240110	133400	90677058	923	923	923	923	36
326	20240110	133300	90643830	923	923	923	923	0
327	20240110	133200	90643830	923	923	923	923	0
328	20240110	133100	90643830	923	923	923	923	0
329	20240110	133000	90643830	923	923	923	923	0
330	20240110	132900	90643830	923	923	923	923	0
331	20240110	132800	90643830	923	923	923	923	0
332	20240110	132700	90643830	923	923	923	923	0
333	20240110	132600	90643830	923	923	923	923	0
334	20240110	132500	90643830	923	923	923	923	0
335	20240110	132400	90643830	923	923	923	923	0
336	20240110	132300	90643830	923	923	923	923	0
337	20240110	132200	90643830	923	923	923	923	0
338	20240110	132100	90643830	923	923	923	923	0
339	20240110	132000	90643830	923	923	923	923	0
340	20240110	131900	90643830	923	923	923	923	10
341	20240110	131800	90634600	923	923	923	923	0
342	20240110	131700	90634600	923	923	923	923	0
343	20240110	131600	90634600	923	924	924	923	6510
344	20240110	131500	84625160	924	924	924	924	0
345	20240110	131400	84625160	924	925	925	924	1036
346	20240110	131300	83667860	925	925	925	925	360
347	20240110	131200	83334860	925	924	925	924	214
348	20240110	131100	83136911	925	925	925	925	0
349	20240110	131000	83136911	925	924	925	924	1573
350	20240110	130900	81683159	925	925	925	925	0
351	20240110	130800	81683159	925	925	925	925	0
352	20240110	130700	81683159	925	925	925	925	0
353	20240110	130600	81683159	925	925	925	925	0
354	20240110	130500	81683159	925	925	925	925	4
355	20240110	130400	81679459	924	924	924	924	2
356	20240110	130300	81677611	924	924	924	924	0
357	20240110	130200	81677611	924	924	924	924	12
358	20240110	130100	81666523	924	923	924	923	14
359	20240110	130000	81653599	923	923	923	923	0
360	20240110	125900	81653599	923	923	923	923	0
361	20240110	125800	81653599	923	923	923	923	10
362	20240110	125700	81644369	924	924	924	924	0
363	20240110	125600	81644369	924	924	924	924	333
364	20240110	125500	81336677	924	924	924	924	38
365	20240110	125400	81301565	924	924	924	924	183
366	20240110	125300	81132473	924	924	924	924	100
367	20240110	125200	81040073	924	924	924	924	0
368	20240110	125100	81040073	924	924	924	924	1
369	20240110	125000	81039149	924	924	924	924	0
370	20240110	124900	81039149	924	924	924	924	0
371	20240110	124800	81039149	924	924	924	924	0
372	20240110	124700	81039149	924	924	924	924	0
373	20240110	124600	81039149	924	924	924	924	0
374	20240110	124500	81039149	924	924	924	924	45
375	20240110	124400	80997569	924	924	924	924	0
376	20240110	124300	80997569	924	924	924	924	102
377	20240110	124200	80903321	924	924	924	924	500
378	20240110	124100	80441321	924	924	924	924	12
379	20240110	124000	80430233	924	924	925	923	1206
380	20240110	123900	79315888	924	924	924	924	1654
381	20240110	123800	77787592	924	923	924	923	906
382	20240110	123700	76950552	923	923	923	923	781
383	20240110	123600	76229689	922	922	922	922	1252
384	20240110	123500	75075345	922	922	922	922	21
385	20240110	123400	75055983	922	922	922	922	31
386	20240110	123300	75027401	922	922	922	922	38
387	20240110	123200	74992365	921	922	922	921	125
388	20240110	123100	74877226	921	921	921	921	1
389	20240110	123000	74876305	921	921	921	921	0
390	20240110	122900	74876305	921	921	921	921	2878
391	20240110	122800	72225667	921	921	921	921	0
392	20240110	122700	72225667	921	921	921	921	0
393	20240110	122600	72225667	921	921	921	921	40
394	20240110	122500	72188827	919	920	920	919	1967
395	20240110	122400	70379738	920	920	920	920	1000
396	20240110	122300	69459738	920	920	920	920	0
397	20240110	122200	69459738	920	920	920	920	0
398	20240110	122100	69459738	920	920	920	920	0
399	20240110	122000	69459738	920	921	921	920	110
400	20240110	121900	69358533	920	920	920	920	20
401	20240110	121800	69340133	920	920	920	920	2142
402	20240110	121700	67369493	920	920	920	919	574
403	20240110	121600	66841415	920	920	920	920	259
404	20240110	121500	66603135	919	919	919	919	2
405	20240110	121400	66601297	920	920	920	920	0
406	20240110	121300	66601297	920	920	920	920	434
407	20240110	121200	66202017	919	919	919	919	2
408	20240110	121100	66200179	920	920	920	920	0
409	20240110	121000	66200179	920	920	920	920	0
410	20240110	120900	66200179	920	920	920	920	100
411	20240110	120800	66108179	920	920	920	920	0
412	20240110	120700	66108179	920	921	921	920	5
413	20240110	120600	66103577	920	920	920	920	2
414	20240110	120500	66101737	920	921	921	920	12
415	20240110	120400	66090696	920	920	920	919	1851
416	20240110	120300	64388101	919	920	920	919	652
417	20240110	120200	63788911	920	919	920	919	307
418	20240110	120100	63506721	920	920	920	920	327
419	20240110	120000	63205881	919	919	919	919	133
420	20240110	115900	63083654	919	920	920	919	213
421	20240110	115800	62887905	919	920	920	919	1002
422	20240110	115700	61966067	920	920	920	920	4537
423	20240110	115600	57792027	920	919	920	919	1507
424	20240110	115500	56406994	919	919	919	919	37
425	20240110	115400	56372991	919	919	919	919	35
426	20240110	115300	56340826	919	918	919	918	968
427	20240110	115200	55451901	918	918	918	917	640
428	20240110	115100	54864486	918	918	918	918	37
429	20240110	115000	54830520	917	918	918	917	38
430	20240110	114900	54795639	918	918	918	918	437
431	20240110	114800	54394473	917	917	917	917	0
432	20240110	114700	54394473	917	918	918	917	42
433	20240110	114600	54355922	918	918	918	918	1215
434	20240110	114500	53240552	918	918	918	917	51
435	20240110	114400	53193739	918	917	918	917	898
436	20240110	114300	52370215	917	916	917	916	43
437	20240110	114200	52330825	916	916	916	916	339
438	20240110	114100	52020301	916	916	916	916	2
439	20240110	114000	52018469	915	915	915	915	22
440	20240110	113900	51998339	916	915	916	915	3
441	20240110	113800	51995592	915	915	915	915	2252
442	20240110	113700	49935012	915	915	915	915	1
443	20240110	113600	49934097	915	915	915	915	0
444	20240110	113500	49934097	915	915	915	915	5
445	20240110	113400	49929522	914	914	914	914	22
446	20240110	113300	49909414	915	915	915	915	2
447	20240110	113200	49907584	915	915	915	915	0
448	20240110	113100	49907584	915	915	915	915	6
449	20240110	113000	49902094	914	915	915	914	737
450	20240110	112900	49227840	915	915	915	915	1
451	20240110	112800	49226925	915	915	915	915	0
452	20240110	112700	49226925	915	915	915	915	2
453	20240110	112600	49225095	915	914	915	914	1235
454	20240110	112500	48096299	914	913	914	913	252
455	20240110	112400	47866221	913	913	913	913	7005
456	20240110	112300	41470656	913	913	913	913	0
457	20240110	112200	41470656	913	913	913	913	1
458	20240110	112100	41469743	913	913	913	913	0
459	20240110	112000	41469743	913	913	913	913	2
460	20240110	111900	41467917	912	913	913	912	1001
461	20240110	111800	40555004	912	913	913	912	252
462	20240110	111700	40325178	913	913	913	913	0
463	20240110	111600	40325178	913	913	913	913	2
464	20240110	111500	40323352	912	912	912	912	2
465	20240110	111400	40321528	913	913	913	913	1
466	20240110	111300	40320615	913	912	913	912	228
467	20240110	111200	40112661	913	913	913	913	2
468	20240110	111100	40110835	912	912	912	912	0
469	20240110	111000	40110835	912	913	913	912	4
470	20240110	110900	40107185	913	913	913	913	0
471	20240110	110800	40107185	913	913	913	913	38
472	20240110	110700	40072491	913	913	913	913	0
473	20240110	110600	40072491	913	913	913	913	30
474	20240110	110500	40045101	912	912	912	912	1
475	20240110	110400	40044189	912	912	913	912	2197
476	20240110	110300	38040523	913	913	913	913	0
477	20240110	110200	38040523	913	913	913	913	2
478	20240110	110100	38038697	912	913	913	912	5002
479	20240110	110000	33476871	913	913	913	913	0
480	20240110	105900	33476871	913	913	913	913	2
481	20240110	105800	33475045	913	913	913	913	30
482	20240110	105700	33447655	913	913	913	913	2
483	20240110	105600	33445829	913	913	913	913	1
484	20240110	105500	33444916	913	913	913	913	0
485	20240110	105400	33444916	913	913	913	913	2
486	20240110	105300	33443090	913	913	913	913	0
487	20240110	105200	33443090	913	913	913	913	2
488	20240110	105100	33441264	913	913	913	913	82
489	20240110	105000	33366398	912	912	912	912	20
490	20240110	104900	33348158	913	913	913	913	57
491	20240110	104800	33296117	913	913	913	913	0
492	20240110	104700	33296117	913	913	913	912	49
493	20240110	104600	33251389	912	913	913	912	2683
494	20240110	104500	30804481	913	913	913	912	459
495	20240110	104400	30385859	913	913	913	913	266
496	20240110	104300	30143001	913	913	913	913	0
497	20240110	104200	30143001	913	913	913	913	2
498	20240110	104100	30141175	913	913	913	913	0
499	20240110	104000	30141175	913	913	913	913	1
500	20240110	103900	30140262	913	913	913	913	52
501	20240110	103800	30092786	913	912	913	912	21
502	20240110	103700	30073632	913	913	913	913	2
503	20240110	103600	30071806	913	913	913	913	0
504	20240110	103500	30071806	913	913	913	913	2
505	20240110	103400	30069980	913	913	913	913	0
506	20240110	103300	30069980	913	913	913	913	1
507	20240110	103200	30069067	913	913	913	913	2
508	20240110	103100	30067241	913	913	913	913	176
509	20240110	103000	29906553	913	912	913	912	454
510	20240110	102900	29492503	913	913	913	913	0
511	20240110	102800	29492503	913	913	913	913	2
512	20240110	102700	29490677	912	912	912	912	0
513	20240110	102600	29490677	912	913	913	912	11
514	20240110	102500	29480644	913	913	913	913	2
515	20240110	102400	29478818	913	913	913	913	0
516	20240110	102300	29478818	913	913	913	913	2
517	20240110	102200	29476992	913	913	913	913	0
518	20240110	102100	29476992	913	913	913	913	2
519	20240110	102000	29475166	913	913	913	913	2
520	20240110	101900	29473340	913	913	913	913	0
521	20240110	101800	29473340	913	913	913	913	1
522	20240110	101700	29472427	912	912	912	912	1650
523	20240110	101600	27967627	913	912	913	912	8
524	20240110	101500	27960328	912	912	912	912	4
525	20240110	101400	27956680	913	913	913	913	2
526	20240110	101300	27954854	913	913	913	913	102
527	20240110	101200	27861728	913	912	913	912	504
528	20240110	101100	27402076	913	912	913	912	43
529	20240110	101000	27362858	912	912	912	912	43
530	20240110	100900	27323642	912	912	912	912	4
531	20240110	100800	27319994	911	911	911	911	2000
532	20240110	100700	25497994	912	912	912	912	16
533	20240110	100600	25483402	912	912	912	912	602
534	20240110	100500	24934378	912	912	912	912	10
535	20240110	100400	24925258	912	912	912	912	1
536	20240110	100300	24924346	912	912	912	912	0
537	20240110	100200	24924346	912	912	912	912	2
538	20240110	100100	24922522	912	912	912	912	2
539	20240110	100000	24920698	910	910	910	910	4
540	20240110	095900	24917058	911	910	912	910	2226
541	20240110	095800	22891371	910	911	911	910	8
542	20240110	095700	22884087	912	911	912	911	5
543	20240110	095600	22879531	911	911	911	911	8
544	20240110	095500	22872243	911	911	912	911	10
545	20240110	095400	22863131	911	912	912	911	10
546	20240110	095300	22854019	911	911	911	911	8
547	20240110	095200	22846731	911	912	912	911	12
548	20240110	095100	22835797	910	911	911	910	10
549	20240110	095000	22826694	910	910	912	910	12
550	20240110	094900	22815770	910	911	911	910	1010
551	20240110	094800	21896655	912	910	912	910	11
552	20240110	094700	21886638	911	912	912	911	12
553	20240110	094600	21875704	910	910	910	910	10
554	20240110	094500	21866604	910	910	912	910	12
555	20240110	094400	21855680	910	910	910	910	10
556	20240110	094300	21846580	912	910	912	910	12
557	20240110	094200	21835656	910	912	912	910	11
558	20240110	094100	21825644	910	911	912	910	382
559	20240110	094000	21477650	911	911	913	911	249
560	20240110	093900	21250793	913	913	913	910	16
561	20240110	093800	21236210	913	911	913	910	114
562	20240110	093700	21132352	910	911	911	910	772
563	20240110	093600	20429070	911	911	911	910	430
564	20240110	093500	20037350	910	911	911	910	89
565	20240110	093400	19956291	911	911	911	910	121
566	20240110	093300	19846070	910	911	911	910	75
567	20240110	093200	19777755	911	911	913	911	9819
568	20240110	093100	10832608	913	913	913	911	223
569	20240110	093000	10629029	911	911	911	911	10
570	20240110	092900	10619919	913	913	913	913	18
571	20240110	092800	10603485	912	913	913	912	221
572	20240110	092700	10401932	913	912	913	912	648
573	20240110	092600	9810756	913	912	913	912	219
574	20240110	092500	9611013	912	911	912	911	27
575	20240110	092400	9586390	912	913	913	912	108
576	20240110	092300	9487877	912	912	912	911	953
577	20240110	092200	8618801	911	911	911	911	27
578	20240110	092100	8594204	911	911	911	911	595
579	20240110	092000	8052159	911	911	911	910	262
580	20240110	091900	7813479	911	911	911	911	163
581	20240110	091800	7664986	910	910	910	910	3144
582	20240110	091700	4803946	910	910	910	910	2
583	20240110	091600	4802126	910	910	910	910	2
584	20240110	091500	4800306	909	909	909	909	0
585	20240110	091400	4800306	909	910	910	909	375
586	20240110	091300	4459329	909	909	909	909	4
587	20240110	091200	4455693	910	909	910	909	185
588	20240110	091100	4287477	910	910	910	910	1030
589	20240110	091000	3350177	909	909	909	909	138
590	20240110	090900	3224735	909	909	909	909	12
591	20240110	090800	3213827	908	908	908	908	50
592	20240110	090700	3168427	908	908	908	908	100
593	20240110	090600	3077627	908	908	908	908	4
594	20240110	090500	3073995	910	910	910	910	1111
595	20240110	090400	2062985	910	909	910	909	99
596	20240110	090300	1972993	909	909	909	909	3
597	20240110	090200	1970266	909	909	909	909	0
598	20240110	090100	1970266	909	909	909	909	0
599	20240110	090000	1970266	909	910	910	909	2045