KissMeData/012280/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	185800	285894624	972	972	972	972	9878
3	20240112	185700	285894624	972	972	972	972	0
4	20240112	185600	285894624	972	972	972	972	0
5	20240112	185500	285894624	972	972	972	972	0
6	20240112	185400	285894624	972	972	972	972	0
7	20240112	185300	285894624	972	972	972	972	0
8	20240112	185200	285894624	972	972	972	972	0
9	20240112	185100	285894624	972	972	972	972	0
10	20240112	185000	285894624	972	972	972	972	0
11	20240112	184900	285894624	972	972	972	972	0
12	20240112	184800	285894624	972	972	972	972	0
13	20240112	184700	285894624	972	972	972	972	0
14	20240112	184600	285894624	972	972	972	972	0
15	20240112	184500	285894624	972	972	972	972	0
16	20240112	184400	285894624	972	972	972	972	0
17	20240112	184300	285894624	972	972	972	972	0
18	20240112	184200	285894624	972	972	972	972	0
19	20240112	184100	285894624	972	972	972	972	0
20	20240112	184000	285894624	972	972	972	972	0
21	20240112	183900	285894624	972	972	972	972	0
22	20240112	183800	285894624	972	972	972	972	0
23	20240112	183700	285894624	972	972	972	972	0
24	20240112	183600	285894624	972	972	972	972	0
25	20240112	183500	285894624	972	972	972	972	0
26	20240112	183400	285894624	972	972	972	972	0
27	20240112	183300	285894624	972	972	972	972	0
28	20240112	183200	285894624	972	972	972	972	0
29	20240112	183100	285894624	972	972	972	972	0
30	20240112	183000	285894624	972	972	972	972	0
31	20240112	182900	285894624	972	972	972	972	0
32	20240112	182800	285894624	972	972	972	972	9878
33	20240112	182700	285894624	972	972	972	972	0
34	20240112	182600	285894624	972	972	972	972	0
35	20240112	182500	285894624	972	972	972	972	0
36	20240112	182400	285894624	972	972	972	972	0
37	20240112	182300	285894624	972	972	972	972	0
38	20240112	182200	285894624	972	972	972	972	0
39	20240112	182100	285894624	972	972	972	972	0
40	20240112	182000	285894624	972	972	972	972	0
41	20240112	181900	285894624	972	972	972	972	0
42	20240112	181800	285894624	972	972	972	972	0
43	20240112	181700	285894624	972	972	972	972	0
44	20240112	181600	285894624	972	972	972	972	0
45	20240112	181500	285894624	972	972	972	972	0
46	20240112	181400	285894624	972	972	972	972	0
47	20240112	181300	285894624	972	972	972	972	0
48	20240112	181200	285894624	972	972	972	972	0
49	20240112	181100	285894624	972	972	972	972	0
50	20240112	181000	285894624	972	972	972	972	0
51	20240112	180900	285894624	972	972	972	972	0
52	20240112	180800	285894624	972	972	972	972	0
53	20240112	180700	285894624	972	972	972	972	0
54	20240112	180600	285894624	972	972	972	972	0
55	20240112	180500	285894624	972	972	972	972	0
56	20240112	180400	285894624	972	972	972	972	0
57	20240112	180300	285894624	972	972	972	972	0
58	20240112	180200	285894624	972	972	972	972	0
59	20240112	180100	285894624	972	972	972	972	0
60	20240112	180000	285894624	972	972	972	972	0
61	20240112	175900	285894624	972	972	972	972	0
62	20240112	175800	285894624	972	972	972	972	9878
63	20240112	175700	285894624	972	972	972	972	0
64	20240112	175600	285894624	972	972	972	972	0
65	20240112	175500	285894624	972	972	972	972	0
66	20240112	175400	285894624	972	972	972	972	0
67	20240112	175300	285894624	972	972	972	972	0
68	20240112	175200	285894624	972	972	972	972	0
69	20240112	175100	285894624	972	972	972	972	0
70	20240112	175000	285894624	972	972	972	972	0
71	20240112	174900	285894624	972	972	972	972	0
72	20240112	174800	285894624	972	972	972	972	0
73	20240112	174700	285894624	972	972	972	972	0
74	20240112	174600	285894624	972	972	972	972	0
75	20240112	174500	285894624	972	972	972	972	0
76	20240112	174400	285894624	972	972	972	972	0
77	20240112	174300	285894624	972	972	972	972	0
78	20240112	174200	285894624	972	972	972	972	0
79	20240112	174100	285894624	972	972	972	972	0
80	20240112	174000	285894624	972	972	972	972	0
81	20240112	173900	285894624	972	972	972	972	0
82	20240112	173800	285894624	972	972	972	972	0
83	20240112	173700	285894624	972	972	972	972	0
84	20240112	173600	285894624	972	972	972	972	0
85	20240112	173500	285894624	972	972	972	972	0
86	20240112	173400	285894624	972	972	972	972	0
87	20240112	173300	285894624	972	972	972	972	0
88	20240112	173200	285894624	972	972	972	972	0
89	20240112	173100	285894624	972	972	972	972	0
90	20240112	173000	285894624	972	972	972	972	0
91	20240112	172900	285894624	972	972	972	972	0
92	20240112	172800	285894624	972	972	972	972	9878
93	20240112	172700	285894624	972	972	972	972	0
94	20240112	172600	285894624	972	972	972	972	0
95	20240112	172500	285894624	972	972	972	972	0
96	20240112	172400	285894624	972	972	972	972	0
97	20240112	172300	285894624	972	972	972	972	0
98	20240112	172200	285894624	972	972	972	972	0
99	20240112	172100	285894624	972	972	972	972	0
100	20240112	172000	285894624	972	972	972	972	0
101	20240112	171900	285894624	972	972	972	972	0
102	20240112	171800	285894624	972	972	972	972	0
103	20240112	171700	285894624	972	972	972	972	0
104	20240112	171600	285894624	972	972	972	972	0
105	20240112	171500	285894624	972	972	972	972	0
106	20240112	171400	285894624	972	972	972	972	0
107	20240112	171300	285894624	972	972	972	972	0
108	20240112	171200	285894624	972	972	972	972	0
109	20240112	171100	285894624	972	972	972	972	0
110	20240112	171000	285894624	972	972	972	972	0
111	20240112	170900	285894624	972	972	972	972	0
112	20240112	170800	285894624	972	972	972	972	0
113	20240112	170700	285894624	972	972	972	972	0
114	20240112	170600	285894624	972	972	972	972	0
115	20240112	170500	285894624	972	972	972	972	0
116	20240112	170400	285894624	972	972	972	972	0
117	20240112	170300	285894624	972	972	972	972	0
118	20240112	170200	285894624	972	972	972	972	0
119	20240112	170100	285894624	972	972	972	972	0
120	20240112	170000	285894624	972	972	972	972	0
121	20240112	165900	285894624	972	972	972	972	0
122	20240112	165800	285894624	972	972	972	972	9878
123	20240112	165700	285894624	972	972	972	972	0
124	20240112	165600	285894624	972	972	972	972	0
125	20240112	165500	285894624	972	972	972	972	0
126	20240112	165400	285894624	972	972	972	972	0
127	20240112	165300	285894624	972	972	972	972	0
128	20240112	165200	285894624	972	972	972	972	0
129	20240112	165100	285894624	972	972	972	972	0
130	20240112	165000	285894624	972	972	972	972	0
131	20240112	164900	285894624	972	972	972	972	0
132	20240112	164800	285894624	972	972	972	972	0
133	20240112	164700	285894624	972	972	972	972	0
134	20240112	164600	285894624	972	972	972	972	0
135	20240112	164500	285894624	972	972	972	972	0
136	20240112	164400	285894624	972	972	972	972	0
137	20240112	164300	285894624	972	972	972	972	0
138	20240112	164200	285894624	972	972	972	972	0
139	20240112	164100	285894624	972	972	972	972	0
140	20240112	164000	285894624	972	972	972	972	0
141	20240112	163900	285894624	972	972	972	972	0
142	20240112	163800	285894624	972	972	972	972	0
143	20240112	163700	285894624	972	972	972	972	0
144	20240112	163600	285894624	972	972	972	972	0
145	20240112	163500	285894624	972	972	972	972	0
146	20240112	163400	285894624	972	972	972	972	0
147	20240112	163300	285894624	972	972	972	972	0
148	20240112	163200	285894624	972	972	972	972	0
149	20240112	163100	285894624	972	972	972	972	0
150	20240112	163000	285894624	972	972	972	972	0
151	20240112	162900	285894624	972	972	972	972	0
152	20240112	162800	285894624	972	972	972	972	9878
153	20240112	162700	285894624	972	972	972	972	0
154	20240112	162600	285894624	972	972	972	972	0
155	20240112	162500	285894624	972	972	972	972	0
156	20240112	162400	285894624	972	972	972	972	0
157	20240112	162300	285894624	972	972	972	972	0
158	20240112	162200	285894624	972	972	972	972	0
159	20240112	162100	285894624	972	972	972	972	0
160	20240112	162000	285894624	972	972	972	972	0
161	20240112	161900	285894624	972	972	972	972	0
162	20240112	161800	285894624	972	972	972	972	0
163	20240112	161700	285894624	972	972	972	972	0
164	20240112	161600	285894624	972	972	972	972	0
165	20240112	161500	285894624	972	972	972	972	0
166	20240112	161400	285894624	972	972	972	972	0
167	20240112	161300	285894624	972	972	972	972	0
168	20240112	161200	285894624	972	972	972	972	0
169	20240112	161100	285894624	972	972	972	972	0
170	20240112	161000	285894624	972	972	972	972	0
171	20240112	160900	285894624	972	972	972	972	0
172	20240112	160800	285894624	972	972	972	972	0
173	20240112	160700	285894624	972	972	972	972	0
174	20240112	160600	285894624	972	972	972	972	0
175	20240112	160500	285894624	972	972	972	972	0
176	20240112	160400	285894624	972	972	972	972	0
177	20240112	160300	285894624	972	972	972	972	0
178	20240112	160200	285894624	972	972	972	972	0
179	20240112	160100	285894624	972	972	972	972	0
180	20240112	160000	285894624	972	972	972	972	0
181	20240112	155900	285894624	972	972	972	972	0
182	20240112	155800	285894624	972	972	972	972	9878
183	20240112	155700	285894624	972	972	972	972	0
184	20240112	155600	285894624	972	972	972	972	0
185	20240112	155500	285894624	972	972	972	972	0
186	20240112	155400	285894624	972	972	972	972	0
187	20240112	155300	285894624	972	972	972	972	0
188	20240112	155200	285894624	972	972	972	972	0
189	20240112	155100	285894624	972	972	972	972	0
190	20240112	155000	285894624	972	972	972	972	0
191	20240112	154900	285894624	972	972	972	972	0
192	20240112	154800	285894624	972	972	972	972	0
193	20240112	154700	285894624	972	972	972	972	0
194	20240112	154600	285894624	972	972	972	972	0
195	20240112	154500	285894624	972	972	972	972	0
196	20240112	154400	285894624	972	972	972	972	0
197	20240112	154300	285894624	972	972	972	972	0
198	20240112	154200	285894624	972	972	972	972	0
199	20240112	154100	285894624	972	972	972	972	0
200	20240112	154000	285894624	972	972	972	972	0
201	20240112	153900	285894624	972	972	972	972	0
202	20240112	153800	285894624	972	972	972	972	0
203	20240112	153700	285894624	972	972	972	972	0
204	20240112	153600	285894624	972	972	972	972	0
205	20240112	153500	285894624	972	972	972	972	0
206	20240112	153400	285894624	972	972	972	972	0
207	20240112	153300	285894624	972	972	972	972	0
208	20240112	153200	285894624	972	972	972	972	0
209	20240112	153100	285894624	972	972	972	972	0
210	20240112	153000	285894624	972	972	972	972	9878
211	20240112	152900	276293208	980	980	980	980	0
212	20240112	152800	276293208	980	980	980	980	0
213	20240112	152700	276293208	980	980	980	980	0
214	20240112	152600	276293208	980	980	980	980	0
215	20240112	152500	276293208	980	980	980	980	0
216	20240112	152400	276293208	980	980	980	980	0
217	20240112	152300	276293208	980	980	980	980	0
218	20240112	152200	276293208	980	980	980	980	0
219	20240112	152100	276293208	980	980	980	980	0
220	20240112	152000	276293208	980	980	980	980	0
221	20240112	151900	276293208	980	980	980	973	604
222	20240112	151800	275705298	973	978	982	972	1508
223	20240112	151700	274237263	981	980	981	980	1600
224	20240112	151600	272667931	978	978	978	978	18
225	20240112	151500	272650327	981	982	982	978	1007
226	20240112	151400	271663463	982	982	982	982	0
227	20240112	151300	271663463	982	982	982	982	4
228	20240112	151200	271659535	983	977	983	972	2053
229	20240112	151100	269662191	976	975	976	975	396
230	20240112	151000	269275791	975	975	975	975	167
231	20240112	150900	269112966	975	975	975	974	1283
232	20240112	150800	267862379	975	975	975	975	793
233	20240112	150700	267089204	973	974	974	973	2004
234	20240112	150600	265139302	974	987	987	974	2001
235	20240112	150500	263189191	979	979	979	979	5
236	20240112	150400	263184296	978	980	980	978	113
237	20240112	150300	263073695	980	980	980	980	106
238	20240112	150200	262969815	981	980	981	980	438
239	20240112	150100	262540563	981	983	983	981	71
240	20240112	150000	262470779	987	988	988	987	66
241	20240112	145900	262405577	987	988	988	987	33
242	20240112	145800	262372976	987	986	987	986	353
243	20240112	145700	262024588	986	985	986	985	702
244	20240112	145600	261333114	985	985	985	985	0
245	20240112	145500	261333114	985	985	985	985	3
246	20240112	145400	261330159	986	983	986	983	726
247	20240112	145300	260614440	983	983	983	983	40
248	20240112	145200	260575120	983	985	985	983	1038
249	20240112	145100	259552766	985	985	985	985	10
250	20240112	145000	259542916	986	981	987	981	23
251	20240112	144900	259520297	981	981	981	981	280
252	20240112	144800	259245617	980	978	980	978	59
253	20240112	144700	259187903	980	979	980	979	317
254	20240112	144600	258877266	979	979	979	979	300
255	20240112	144500	258583566	979	979	979	979	4
256	20240112	144400	258579650	979	979	979	979	1
257	20240112	144300	258578671	979	979	979	979	0
258	20240112	144200	258578671	979	979	979	979	0
259	20240112	144100	258578671	979	979	979	979	6
260	20240112	144000	258572797	979	979	979	979	1
261	20240112	143900	258571818	980	981	981	980	42
262	20240112	143800	258530643	981	981	981	981	5
263	20240112	143700	258525738	981	981	981	981	0
264	20240112	143600	258525738	981	980	981	980	2666
265	20240112	143500	255911607	980	980	980	980	41
266	20240112	143400	255871427	980	988	988	972	7712
267	20240112	143300	248361093	985	985	988	985	3195
268	20240112	143200	245210816	978	985	985	978	21007
269	20240112	143100	224644552	985	980	985	980	84
270	20240112	143000	224562212	985	982	985	982	3502
271	20240112	142900	221117175	979	979	979	979	199
272	20240112	142800	220922354	979	982	982	979	5771
273	20240112	142700	215272212	982	982	982	982	4
274	20240112	142600	215268284	979	979	979	979	0
275	20240112	142500	215268284	979	980	980	979	3669
276	20240112	142400	211676115	980	980	980	980	0
277	20240112	142300	211676115	980	980	980	980	0
278	20240112	142200	211676115	980	980	980	980	0
279	20240112	142100	211676115	980	980	980	980	0
280	20240112	142000	211676115	980	980	980	979	17309
281	20240112	141900	194730252	980	980	980	980	0
282	20240112	141800	194730252	980	980	980	980	0
283	20240112	141700	194730252	980	981	981	980	57
284	20240112	141600	194674336	981	981	981	981	600
285	20240112	141500	194085736	980	980	980	980	2
286	20240112	141400	194083776	981	981	981	981	0
287	20240112	141300	194083776	981	981	981	981	515
288	20240112	141200	193578561	981	981	981	981	0
289	20240112	141100	193578561	981	981	981	981	0
290	20240112	141000	193578561	981	981	981	981	0
291	20240112	140900	193578561	981	981	981	981	4
292	20240112	140800	193574637	981	981	981	981	10
293	20240112	140700	193564827	981	981	981	981	2
294	20240112	140600	193562865	980	980	980	980	0
295	20240112	140500	193562865	980	980	980	980	4000
296	20240112	140400	189642865	981	981	981	981	0
297	20240112	140300	189642865	981	981	981	981	314
298	20240112	140200	189334831	979	979	979	979	1
299	20240112	140100	189333852	979	980	980	979	4045
300	20240112	140000	185373631	980	980	980	980	3000
301	20240112	135900	182433631	980	981	981	980	2185
302	20240112	135800	180291890	981	981	981	981	1
303	20240112	135700	180290909	981	981	981	981	0
304	20240112	135600	180290909	981	981	981	981	1200
305	20240112	135500	179113709	982	982	982	982	634
306	20240112	135400	178491121	983	983	983	983	0
307	20240112	135300	178491121	983	983	983	983	9
308	20240112	135200	178482274	983	982	983	982	40
309	20240112	135100	178442974	981	981	981	981	0
310	20240112	135000	178442974	981	981	981	981	0
311	20240112	134900	178442974	981	983	983	981	419
312	20240112	134800	178031535	982	982	982	982	250
313	20240112	134700	177786035	982	982	982	982	100
314	20240112	134600	177687835	983	983	983	983	184
315	20240112	134500	177506963	982	982	982	982	27
316	20240112	134400	177480449	981	981	981	981	777
317	20240112	134300	176718212	981	981	981	981	0
318	20240112	134200	176718212	981	981	981	981	0
319	20240112	134100	176718212	981	981	981	981	0
320	20240112	134000	176718212	981	981	981	981	2
321	20240112	133900	176716250	985	985	985	985	26
322	20240112	133800	176690640	984	981	984	981	123
323	20240112	133700	176569725	981	981	981	981	0
324	20240112	133600	176569725	981	981	981	981	2
325	20240112	133500	176567763	981	981	981	981	0
326	20240112	133400	176567763	981	981	981	981	0
327	20240112	133300	176567763	981	981	981	981	0
328	20240112	133200	176567763	981	981	981	981	7
329	20240112	133100	176560896	981	981	981	981	0
330	20240112	133000	176560896	981	981	981	981	0
331	20240112	132900	176560896	981	983	983	980	3258
332	20240112	132800	173365724	983	983	983	983	0
333	20240112	132700	173365724	983	983	983	983	5
334	20240112	132600	173360809	984	984	984	984	0
335	20240112	132500	173360809	984	984	984	984	168
336	20240112	132400	173195497	984	983	984	983	29
337	20240112	132300	173166988	984	986	986	984	729
338	20240112	132200	172449539	986	986	986	986	0
339	20240112	132100	172449539	986	986	986	986	0
340	20240112	132000	172449539	986	986	986	986	570
341	20240112	131900	171887519	986	986	986	986	0
342	20240112	131800	171887519	986	986	986	986	20
343	20240112	131700	171867799	986	986	986	986	0
344	20240112	131600	171867799	986	986	986	986	0
345	20240112	131500	171867799	986	986	986	986	224
346	20240112	131400	171646935	987	987	987	987	1
347	20240112	131300	171645948	988	988	988	988	0
348	20240112	131200	171645948	988	988	988	988	1
349	20240112	131100	171644960	981	981	981	981	0
350	20240112	131000	171644960	981	988	988	981	16
351	20240112	130900	171629194	988	988	988	988	13
352	20240112	130800	171616350	980	987	987	980	5251
353	20240112	130700	166455224	987	989	989	987	351
354	20240112	130600	166108754	989	989	989	989	100
355	20240112	130500	166009854	989	989	989	989	1
356	20240112	130400	166008865	989	989	989	989	0
357	20240112	130300	166008865	989	989	989	989	0
358	20240112	130200	166008865	989	989	989	989	0
359	20240112	130100	166008865	989	988	989	987	209
360	20240112	130000	165802171	989	989	989	989	0
361	20240112	125900	165802171	989	989	989	989	1
362	20240112	125800	165801182	989	989	989	989	1
363	20240112	125700	165800193	989	989	989	989	2
364	20240112	125600	165798215	985	985	985	985	0
365	20240112	125500	165798215	985	990	990	985	1410
366	20240112	125400	164408039	990	990	990	990	0
367	20240112	125300	164408039	990	989	990	989	195
368	20240112	125200	164215082	989	989	989	989	0
369	20240112	125100	164215082	989	989	989	989	202
370	20240112	125000	164015304	989	986	989	986	1000
371	20240112	124900	163027881	986	985	986	985	114
372	20240112	124800	162915577	985	985	985	985	1
373	20240112	124700	162914592	986	986	986	986	0
374	20240112	124600	162914592	986	986	986	986	80
375	20240112	124500	162835712	986	986	986	986	101
376	20240112	124400	162736126	986	986	986	986	74
377	20240112	124300	162663162	986	986	986	986	99
378	20240112	124200	162565548	986	986	986	986	84
379	20240112	124100	162482724	986	986	986	986	43
380	20240112	124000	162440326	986	986	986	986	197
381	20240112	123900	162246084	986	986	986	986	0
382	20240112	123800	162246084	986	986	986	986	3
383	20240112	123700	162243126	986	986	986	986	4
384	20240112	123600	162239182	986	986	986	986	1
385	20240112	123500	162238196	986	986	986	986	0
386	20240112	123400	162238196	986	986	986	986	0
387	20240112	123300	162238196	986	986	986	986	2060
388	20240112	123200	160207036	986	986	986	986	0
389	20240112	123100	160207036	986	986	986	986	0
390	20240112	123000	160207036	986	986	986	986	0
391	20240112	122900	160207036	986	986	986	986	0
392	20240112	122800	160207036	986	986	986	986	0
393	20240112	122700	160207036	986	986	986	986	0
394	20240112	122600	160207036	986	986	986	986	0
395	20240112	122500	160207036	986	986	986	986	1
396	20240112	122400	160206050	985	985	985	985	0
397	20240112	122300	160206050	985	985	985	985	0
398	20240112	122200	160206050	985	985	985	985	0
399	20240112	122100	160206050	985	986	986	985	5
400	20240112	122000	160201122	986	986	986	986	0
401	20240112	121900	160201122	986	986	986	986	8
402	20240112	121800	160193234	985	985	985	985	0
403	20240112	121700	160193234	985	985	985	985	0
404	20240112	121600	160193234	985	985	985	985	0
405	20240112	121500	160193234	985	985	985	985	0
406	20240112	121400	160193234	985	985	985	985	0
407	20240112	121300	160193234	985	986	986	985	1888
408	20240112	121200	158333551	986	986	986	986	84
409	20240112	121100	158250727	986	986	986	986	575
410	20240112	121000	157683777	986	986	986	986	65
411	20240112	120900	157619687	986	986	986	986	543
412	20240112	120800	157084289	986	986	986	986	85
413	20240112	120700	157000479	986	986	986	986	96
414	20240112	120600	156905823	986	986	986	986	623
415	20240112	120500	156291545	986	986	986	986	0
416	20240112	120400	156291545	986	986	986	986	570
417	20240112	120300	155729525	986	986	986	986	0
418	20240112	120200	155729525	986	986	986	986	1547
419	20240112	120100	154204183	986	985	986	985	4781
420	20240112	120000	149491824	985	985	985	985	1
421	20240112	115900	149490839	983	983	983	983	97
422	20240112	115800	149395488	983	983	983	983	203
423	20240112	115700	149195939	983	983	983	983	0
424	20240112	115600	149195939	983	982	983	982	525
425	20240112	115500	148680361	982	982	982	982	0
426	20240112	115400	148680361	982	982	982	982	2
427	20240112	115300	148678397	982	982	982	982	1
428	20240112	115200	148677415	982	982	982	982	0
429	20240112	115100	148677415	982	982	982	982	1
430	20240112	115000	148676433	983	983	983	983	0
431	20240112	114900	148676433	983	983	983	983	1
432	20240112	114800	148675450	980	980	980	980	0
433	20240112	114700	148675450	980	982	982	980	30
434	20240112	114600	148646021	981	982	982	980	1556
435	20240112	114500	147121043	983	984	984	983	5
436	20240112	114400	147116127	984	984	984	984	3
437	20240112	114300	147113175	985	985	985	985	101
438	20240112	114200	147013690	985	985	985	985	0
439	20240112	114100	147013690	985	985	985	985	0
440	20240112	114000	147013690	985	985	985	985	1
441	20240112	113900	147012705	985	985	985	985	0
442	20240112	113800	147012705	985	985	985	985	620
443	20240112	113700	146402005	985	985	985	985	13
444	20240112	113600	146389200	985	985	985	985	0
445	20240112	113500	146389200	985	985	985	985	8
446	20240112	113400	146381320	985	984	985	984	271
447	20240112	113300	146114652	984	984	984	984	401
448	20240112	113200	145720068	984	984	984	984	0
449	20240112	113100	145720068	984	984	984	984	1
450	20240112	113000	145719084	980	980	980	980	7
451	20240112	112900	145712224	984	984	984	984	500
452	20240112	112800	145220224	984	980	984	980	4281
453	20240112	112700	141024834	980	980	980	980	2516
454	20240112	112600	138559154	980	979	980	979	1466
455	20240112	112500	137123627	979	979	979	979	1140
456	20240112	112400	136007567	979	979	979	979	0
457	20240112	112300	136007567	979	979	979	979	0
458	20240112	112200	136007567	979	979	979	979	5
459	20240112	112100	136002672	978	978	978	978	538
460	20240112	112000	135476508	978	978	978	978	1
461	20240112	111900	135475530	978	978	978	978	0
462	20240112	111800	135475530	978	978	978	978	6
463	20240112	111700	135469662	978	978	978	978	11
464	20240112	111600	135458904	978	978	978	978	10
465	20240112	111500	135449124	978	978	978	978	6
466	20240112	111400	135443256	978	978	978	978	1578
467	20240112	111300	133899972	978	978	978	978	6
468	20240112	111200	133894104	978	978	978	978	5
469	20240112	111100	133889214	977	977	977	977	950
470	20240112	111000	132961064	977	977	977	977	1
471	20240112	110900	132960087	977	977	977	977	10
472	20240112	110800	132950317	977	977	977	977	1
473	20240112	110700	132949340	975	976	976	975	244
474	20240112	110600	132711206	978	978	978	978	0
475	20240112	110500	132711206	978	978	978	978	1
476	20240112	110400	132710228	978	978	978	978	0
477	20240112	110300	132710228	978	978	978	978	4
478	20240112	110200	132706316	978	978	978	978	1
479	20240112	110100	132705338	978	978	978	978	9
480	20240112	110000	132696536	976	975	976	975	511
481	20240112	105900	132198299	975	975	975	975	7
482	20240112	105800	132191474	975	974	975	974	786
483	20240112	105700	131425906	974	972	974	972	8646
484	20240112	105600	123011635	972	972	972	972	1
485	20240112	105500	123010663	973	973	973	973	0
486	20240112	105400	123010663	973	973	973	973	231
487	20240112	105300	122785900	973	973	973	973	0
488	20240112	105200	122785900	973	973	973	973	371
489	20240112	105100	122424917	973	973	973	973	0
490	20240112	105000	122424917	973	973	973	973	0
491	20240112	104900	122424917	973	972	973	971	56
492	20240112	104800	122370515	973	973	973	973	0
493	20240112	104700	122370515	973	973	973	973	1
494	20240112	104600	122369542	973	973	973	973	0
495	20240112	104500	122369542	973	973	973	973	1
496	20240112	104400	122368569	973	973	973	971	1170
497	20240112	104300	121232479	973	973	973	973	0
498	20240112	104200	121232479	973	973	973	973	1011
499	20240112	104100	120248776	973	973	973	973	1
500	20240112	104000	120247803	973	971	973	971	63
501	20240112	103900	120186626	973	973	973	971	69
502	20240112	103800	120119517	973	973	973	973	0
503	20240112	103700	120119517	973	972	973	972	12
504	20240112	103600	120107851	971	971	971	971	30
505	20240112	103500	120078721	972	968	973	968	3012
506	20240112	103400	117149774	970	971	971	970	15
507	20240112	103300	117135223	971	971	971	971	0
508	20240112	103200	117135223	971	971	971	971	4
509	20240112	103100	117131339	971	967	971	967	105
510	20240112	103000	117029784	967	968	968	967	505
511	20240112	102900	116541444	971	971	971	971	7
512	20240112	102800	116534647	971	971	971	971	0
513	20240112	102700	116534647	971	971	971	971	0
514	20240112	102600	116534647	971	971	971	967	108
515	20240112	102500	116430179	971	971	971	971	0
516	20240112	102400	116430179	971	968	971	968	28
517	20240112	102300	116403072	971	971	971	971	0
518	20240112	102200	116403072	971	971	971	971	1
519	20240112	102100	116402101	971	971	971	971	0
520	20240112	102000	116402101	971	971	971	971	0
521	20240112	101900	116402101	971	970	971	970	4
522	20240112	101800	116398218	970	970	970	970	6
523	20240112	101700	116392398	971	971	971	971	0
524	20240112	101600	116392398	971	971	971	971	1
525	20240112	101500	116391427	971	971	971	971	0
526	20240112	101400	116391427	971	968	971	966	55
527	20240112	101300	116338263	971	971	971	971	1
528	20240112	101200	116337292	971	971	971	971	0
529	20240112	101100	116337292	971	968	971	968	6
530	20240112	101000	116331475	971	971	971	971	5
531	20240112	100900	116326620	972	972	972	972	0
532	20240112	100800	116326620	972	971	972	971	13
533	20240112	100700	116313994	972	972	972	970	32799
534	20240112	100600	84438142	973	972	973	972	2398
535	20240112	100500	82107285	973	973	973	973	3
536	20240112	100400	82104366	973	973	973	973	7
537	20240112	100300	82097555	973	973	973	973	7
538	20240112	100200	82090744	973	973	973	973	4
539	20240112	100100	82086852	973	972	973	972	2504
540	20240112	100000	79652957	972	972	972	972	0
541	20240112	095900	79652957	972	973	973	972	41
542	20240112	095800	79613074	973	972	973	972	11
543	20240112	095700	79602374	973	973	973	973	0
544	20240112	095600	79602374	973	973	973	973	521
545	20240112	095500	79095441	973	973	973	973	790
546	20240112	095400	78326771	973	973	973	973	333
547	20240112	095300	78002762	973	973	973	973	6
548	20240112	095200	77996924	973	972	973	972	1517
549	20240112	095100	76521886	973	973	973	973	27
550	20240112	095000	76495615	973	973	973	973	11
551	20240112	094900	76484912	973	973	973	973	0
552	20240112	094800	76484912	973	973	974	973	646
553	20240112	094700	75856342	974	974	974	974	3
554	20240112	094600	75853420	974	974	974	974	0
555	20240112	094500	75853420	974	974	974	974	1
556	20240112	094400	75852446	974	974	974	974	0
557	20240112	094300	75852446	974	974	974	973	425
558	20240112	094200	75438715	974	974	974	974	10
559	20240112	094100	75428975	974	975	975	974	5
560	20240112	094000	75424104	975	973	975	973	8
561	20240112	093900	75416308	975	975	975	975	3
562	20240112	093800	75413383	975	975	975	973	11
563	20240112	093700	75402672	975	975	975	975	4
564	20240112	093600	75398772	975	975	975	975	7
565	20240112	093500	75391947	974	974	974	974	7
566	20240112	093400	75385129	974	974	974	974	50
567	20240112	093300	75336429	974	973	974	972	117
568	20240112	093200	75222666	974	972	974	972	63
569	20240112	093100	75161414	972	973	973	972	15000
570	20240112	093000	60581411	974	974	974	972	206
571	20240112	092900	60381143	974	974	974	973	1169
572	20240112	092800	59243697	974	974	974	973	309
573	20240112	092700	58943020	973	974	974	973	116
574	20240112	092600	58830093	976	976	976	976	6
575	20240112	092500	58824237	976	975	976	974	185
576	20240112	092400	58643954	975	975	975	975	2
577	20240112	092300	58642004	972	972	972	972	69
578	20240112	092200	58574936	973	973	973	973	12
579	20240112	092100	58563260	972	973	973	972	231
580	20240112	092000	58338628	972	974	975	972	1532
581	20240112	091900	56849257	972	963	972	963	7924
582	20240112	091800	49167601	963	963	964	963	1028
583	20240112	091700	48177026	963	963	963	963	349
584	20240112	091600	47840939	963	968	968	963	2597
585	20240112	091500	45332880	970	971	971	968	7811
586	20240112	091400	37763179	971	972	972	971	1707
587	20240112	091300	36105672	972	972	972	971	307
588	20240112	091200	35807563	972	972	972	971	1406
589	20240112	091100	34442329	972	973	973	972	4173
590	20240112	091000	30386169	972	972	972	972	370
591	20240112	090900	30026529	972	972	972	969	150
592	20240112	090800	29880732	972	968	972	967	1078
593	20240112	090700	28837236	965	979	979	965	5678
594	20240112	090600	23297426	979	980	980	978	920
595	20240112	090500	22397416	980	986	986	980	5129
596	20240112	090400	17365829	986	982	986	980	1415
597	20240112	090300	15978416	986	987	987	986	139
598	20240112	090200	15841341	987	987	987	987	1
599	20240112	090100	15840354	980	982	983	980	11576
600	20240112	090000	4493736	983	989	989	983	4550