KissMeData/012280/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	185800	128965781	972	972	972	972	3767
3	20240115	185700	128965781	972	972	972	972	0
4	20240115	185600	128965781	972	972	972	972	0
5	20240115	185500	128965781	972	972	972	972	0
6	20240115	185400	128965781	972	972	972	972	0
7	20240115	185300	128965781	972	972	972	972	0
8	20240115	185200	128965781	972	972	972	972	0
9	20240115	185100	128965781	972	972	972	972	0
10	20240115	185000	128965781	972	972	972	972	0
11	20240115	184900	128965781	972	972	972	972	0
12	20240115	184800	128965781	972	972	972	972	0
13	20240115	184700	128965781	972	972	972	972	0
14	20240115	184600	128965781	972	972	972	972	0
15	20240115	184500	128965781	972	972	972	972	0
16	20240115	184400	128965781	972	972	972	972	0
17	20240115	184300	128965781	972	972	972	972	0
18	20240115	184200	128965781	972	972	972	972	0
19	20240115	184100	128965781	972	972	972	972	0
20	20240115	184000	128965781	972	972	972	972	0
21	20240115	183900	128965781	972	972	972	972	0
22	20240115	183800	128965781	972	972	972	972	0
23	20240115	183700	128965781	972	972	972	972	0
24	20240115	183600	128965781	972	972	972	972	0
25	20240115	183500	128965781	972	972	972	972	0
26	20240115	183400	128965781	972	972	972	972	0
27	20240115	183300	128965781	972	972	972	972	0
28	20240115	183200	128965781	972	972	972	972	0
29	20240115	183100	128965781	972	972	972	972	0
30	20240115	183000	128965781	972	972	972	972	0
31	20240115	182900	128965781	972	972	972	972	0
32	20240115	182800	128965781	972	972	972	972	3767
33	20240115	182700	128965781	972	972	972	972	0
34	20240115	182600	128965781	972	972	972	972	0
35	20240115	182500	128965781	972	972	972	972	0
36	20240115	182400	128965781	972	972	972	972	0
37	20240115	182300	128965781	972	972	972	972	0
38	20240115	182200	128965781	972	972	972	972	0
39	20240115	182100	128965781	972	972	972	972	0
40	20240115	182000	128965781	972	972	972	972	0
41	20240115	181900	128965781	972	972	972	972	0
42	20240115	181800	128965781	972	972	972	972	0
43	20240115	181700	128965781	972	972	972	972	0
44	20240115	181600	128965781	972	972	972	972	0
45	20240115	181500	128965781	972	972	972	972	0
46	20240115	181400	128965781	972	972	972	972	0
47	20240115	181300	128965781	972	972	972	972	0
48	20240115	181200	128965781	972	972	972	972	0
49	20240115	181100	128965781	972	972	972	972	0
50	20240115	181000	128965781	972	972	972	972	0
51	20240115	180900	128965781	972	972	972	972	0
52	20240115	180800	128965781	972	972	972	972	0
53	20240115	180700	128965781	972	972	972	972	0
54	20240115	180600	128965781	972	972	972	972	0
55	20240115	180500	128965781	972	972	972	972	0
56	20240115	180400	128965781	972	972	972	972	0
57	20240115	180300	128965781	972	972	972	972	0
58	20240115	180200	128965781	972	972	972	972	0
59	20240115	180100	128965781	972	972	972	972	0
60	20240115	180000	128965781	972	972	972	972	0
61	20240115	175900	128965781	972	972	972	972	0
62	20240115	175800	128965781	972	972	972	972	3767
63	20240115	175700	128965781	972	972	972	972	0
64	20240115	175600	128965781	972	972	972	972	0
65	20240115	175500	128965781	972	972	972	972	0
66	20240115	175400	128965781	972	972	972	972	0
67	20240115	175300	128965781	972	972	972	972	0
68	20240115	175200	128965781	972	972	972	972	0
69	20240115	175100	128965781	972	972	972	972	0
70	20240115	175000	128965781	972	972	972	972	0
71	20240115	174900	128965781	972	972	972	972	0
72	20240115	174800	128965781	972	972	972	972	0
73	20240115	174700	128965781	972	972	972	972	0
74	20240115	174600	128965781	972	972	972	972	0
75	20240115	174500	128965781	972	972	972	972	0
76	20240115	174400	128965781	972	972	972	972	0
77	20240115	174300	128965781	972	972	972	972	0
78	20240115	174200	128965781	972	972	972	972	0
79	20240115	174100	128965781	972	972	972	972	0
80	20240115	174000	128965781	972	972	972	972	0
81	20240115	173900	128965781	972	972	972	972	0
82	20240115	173800	128965781	972	972	972	972	0
83	20240115	173700	128965781	972	972	972	972	0
84	20240115	173600	128965781	972	972	972	972	0
85	20240115	173500	128965781	972	972	972	972	0
86	20240115	173400	128965781	972	972	972	972	0
87	20240115	173300	128965781	972	972	972	972	0
88	20240115	173200	128965781	972	972	972	972	0
89	20240115	173100	128965781	972	972	972	972	0
90	20240115	173000	128965781	972	972	972	972	0
91	20240115	172900	128965781	972	972	972	972	0
92	20240115	172800	128965781	972	972	972	972	3767
93	20240115	172700	128965781	972	972	972	972	0
94	20240115	172600	128965781	972	972	972	972	0
95	20240115	172500	128965781	972	972	972	972	0
96	20240115	172400	128965781	972	972	972	972	0
97	20240115	172300	128965781	972	972	972	972	0
98	20240115	172200	128965781	972	972	972	972	0
99	20240115	172100	128965781	972	972	972	972	0
100	20240115	172000	128965781	972	972	972	972	0
101	20240115	171900	128965781	972	972	972	972	0
102	20240115	171800	128965781	972	972	972	972	0
103	20240115	171700	128965781	972	972	972	972	0
104	20240115	171600	128965781	972	972	972	972	0
105	20240115	171500	128965781	972	972	972	972	0
106	20240115	171400	128965781	972	972	972	972	0
107	20240115	171300	128965781	972	972	972	972	0
108	20240115	171200	128965781	972	972	972	972	0
109	20240115	171100	128965781	972	972	972	972	0
110	20240115	171000	128965781	972	972	972	972	0
111	20240115	170900	128965781	972	972	972	972	0
112	20240115	170800	128965781	972	972	972	972	0
113	20240115	170700	128965781	972	972	972	972	0
114	20240115	170600	128965781	972	972	972	972	0
115	20240115	170500	128965781	972	972	972	972	0
116	20240115	170400	128965781	972	972	972	972	0
117	20240115	170300	128965781	972	972	972	972	0
118	20240115	170200	128965781	972	972	972	972	0
119	20240115	170100	128965781	972	972	972	972	0
120	20240115	170000	128965781	972	972	972	972	0
121	20240115	165900	128965781	972	972	972	972	0
122	20240115	165800	128965781	972	972	972	972	3767
123	20240115	165700	128965781	972	972	972	972	0
124	20240115	165600	128965781	972	972	972	972	0
125	20240115	165500	128965781	972	972	972	972	0
126	20240115	165400	128965781	972	972	972	972	0
127	20240115	165300	128965781	972	972	972	972	0
128	20240115	165200	128965781	972	972	972	972	0
129	20240115	165100	128965781	972	972	972	972	0
130	20240115	165000	128965781	972	972	972	972	0
131	20240115	164900	128965781	972	972	972	972	0
132	20240115	164800	128965781	972	972	972	972	0
133	20240115	164700	128965781	972	972	972	972	0
134	20240115	164600	128965781	972	972	972	972	0
135	20240115	164500	128965781	972	972	972	972	0
136	20240115	164400	128965781	972	972	972	972	0
137	20240115	164300	128965781	972	972	972	972	0
138	20240115	164200	128965781	972	972	972	972	0
139	20240115	164100	128965781	972	972	972	972	0
140	20240115	164000	128965781	972	972	972	972	0
141	20240115	163900	128965781	972	972	972	972	0
142	20240115	163800	128965781	972	972	972	972	0
143	20240115	163700	128965781	972	972	972	972	0
144	20240115	163600	128965781	972	972	972	972	0
145	20240115	163500	128965781	972	972	972	972	0
146	20240115	163400	128965781	972	972	972	972	0
147	20240115	163300	128965781	972	972	972	972	0
148	20240115	163200	128965781	972	972	972	972	0
149	20240115	163100	128965781	972	972	972	972	0
150	20240115	163000	128965781	972	972	972	972	0
151	20240115	162900	128965781	972	972	972	972	0
152	20240115	162800	128965781	972	972	972	972	3767
153	20240115	162700	128965781	972	972	972	972	0
154	20240115	162600	128965781	972	972	972	972	0
155	20240115	162500	128965781	972	972	972	972	0
156	20240115	162400	128965781	972	972	972	972	0
157	20240115	162300	128965781	972	972	972	972	0
158	20240115	162200	128965781	972	972	972	972	0
159	20240115	162100	128965781	972	972	972	972	0
160	20240115	162000	128965781	972	972	972	972	0
161	20240115	161900	128965781	972	972	972	972	0
162	20240115	161800	128965781	972	972	972	972	0
163	20240115	161700	128965781	972	972	972	972	0
164	20240115	161600	128965781	972	972	972	972	0
165	20240115	161500	128965781	972	972	972	972	0
166	20240115	161400	128965781	972	972	972	972	0
167	20240115	161300	128965781	972	972	972	972	0
168	20240115	161200	128965781	972	972	972	972	0
169	20240115	161100	128965781	972	972	972	972	0
170	20240115	161000	128965781	972	972	972	972	0
171	20240115	160900	128965781	972	972	972	972	0
172	20240115	160800	128965781	972	972	972	972	0
173	20240115	160700	128965781	972	972	972	972	0
174	20240115	160600	128965781	972	972	972	972	0
175	20240115	160500	128965781	972	972	972	972	0
176	20240115	160400	128965781	972	972	972	972	0
177	20240115	160300	128965781	972	972	972	972	0
178	20240115	160200	128965781	972	972	972	972	0
179	20240115	160100	128965781	972	972	972	972	0
180	20240115	160000	128965781	972	972	972	972	0
181	20240115	155900	128965781	972	972	972	972	0
182	20240115	155800	128965781	972	972	972	972	3767
183	20240115	155700	128965781	972	972	972	972	0
184	20240115	155600	128965781	972	972	972	972	0
185	20240115	155500	128965781	972	972	972	972	0
186	20240115	155400	128965781	972	972	972	972	0
187	20240115	155300	128965781	972	972	972	972	0
188	20240115	155200	128965781	972	972	972	972	0
189	20240115	155100	128965781	972	972	972	972	0
190	20240115	155000	128965781	972	972	972	972	0
191	20240115	154900	128965781	972	972	972	972	0
192	20240115	154800	128965781	972	972	972	972	0
193	20240115	154700	128965781	972	972	972	972	0
194	20240115	154600	128965781	972	972	972	972	0
195	20240115	154500	128965781	972	972	972	972	0
196	20240115	154400	128965781	972	972	972	972	0
197	20240115	154300	128965781	972	972	972	972	0
198	20240115	154200	128965781	972	972	972	972	0
199	20240115	154100	128965781	972	972	972	972	0
200	20240115	154000	128965781	972	972	972	972	0
201	20240115	153900	128965781	972	972	972	972	0
202	20240115	153800	128965781	972	972	972	972	0
203	20240115	153700	128965781	972	972	972	972	0
204	20240115	153600	128965781	972	972	972	972	0
205	20240115	153500	128965781	972	972	972	972	0
206	20240115	153400	128965781	972	972	972	972	0
207	20240115	153300	128965781	972	972	972	972	0
208	20240115	153200	128965781	972	972	972	972	0
209	20240115	153100	128965781	972	972	972	972	0
210	20240115	153000	128965781	972	972	972	972	3767
211	20240115	152900	125304257	973	973	973	973	0
212	20240115	152800	125304257	973	973	973	973	0
213	20240115	152700	125304257	973	973	973	973	0
214	20240115	152600	125304257	973	973	973	973	0
215	20240115	152500	125304257	973	973	973	973	0
216	20240115	152400	125304257	973	973	973	973	0
217	20240115	152300	125304257	973	973	973	973	0
218	20240115	152200	125304257	973	973	973	973	0
219	20240115	152100	125304257	973	973	973	973	0
220	20240115	152000	125304257	973	973	973	973	0
221	20240115	151900	125304257	973	973	973	973	59
222	20240115	151800	125246850	973	973	973	972	20021
223	20240115	151700	105776532	974	974	974	974	10
224	20240115	151600	105766792	974	974	974	974	6
225	20240115	151500	105760948	974	974	974	974	9
226	20240115	151400	105752182	974	974	974	974	27
227	20240115	151300	105725884	974	974	974	974	11
228	20240115	151200	105715170	974	974	974	974	11
229	20240115	151100	105704456	973	974	974	973	1822
230	20240115	151000	103931453	974	975	975	974	14
231	20240115	150900	103917806	974	974	974	974	173
232	20240115	150800	103749304	974	974	974	974	0
233	20240115	150700	103749304	974	974	974	974	0
234	20240115	150600	103749304	974	974	974	974	705
235	20240115	150500	103062634	974	974	974	974	1
236	20240115	150400	103061660	974	974	974	974	452
237	20240115	150300	102621412	974	974	974	974	4
238	20240115	150200	102617516	974	974	974	974	2
239	20240115	150100	102615568	974	974	976	974	106
240	20240115	150000	102512322	974	974	974	974	2
241	20240115	145900	102510374	974	974	974	973	197
242	20240115	145800	102318688	974	974	974	974	7
243	20240115	145700	102311870	975	975	975	975	0
244	20240115	145600	102311870	975	975	975	975	289
245	20240115	145500	102030095	975	975	975	975	5
246	20240115	145400	102025220	975	975	975	975	0
247	20240115	145300	102025220	975	975	975	975	0
248	20240115	145200	102025220	975	975	975	975	0
249	20240115	145100	102025220	975	975	975	975	0
250	20240115	145000	102025220	975	975	975	975	408
251	20240115	144900	101627420	975	975	975	975	0
252	20240115	144800	101627420	975	973	975	973	87
253	20240115	144700	101542761	973	973	973	973	1
254	20240115	144600	101541788	973	973	973	973	0
255	20240115	144500	101541788	973	974	974	973	1262
256	20240115	144400	100312772	975	975	975	975	60
257	20240115	144300	100254272	975	975	975	975	11
258	20240115	144200	100243547	975	975	975	975	0
259	20240115	144100	100243547	975	975	975	975	0
260	20240115	144000	100243547	975	975	975	975	52
261	20240115	143900	100192847	975	975	975	975	0
262	20240115	143800	100192847	975	975	975	975	0
263	20240115	143700	100192847	975	975	975	975	0
264	20240115	143600	100192847	975	975	975	975	0
265	20240115	143500	100192847	975	975	975	975	0
266	20240115	143400	100192847	975	976	976	975	40
267	20240115	143300	100153837	976	976	976	976	408
268	20240115	143200	99755629	976	976	976	976	72
269	20240115	143100	99685357	976	976	976	976	0
270	20240115	143000	99685357	976	976	976	976	0
271	20240115	142900	99685357	976	976	976	976	0
272	20240115	142800	99685357	976	974	976	974	3
273	20240115	142700	99682431	976	976	976	976	0
274	20240115	142600	99682431	976	976	976	976	0
275	20240115	142500	99682431	976	976	976	976	0
276	20240115	142400	99682431	976	976	976	976	5
277	20240115	142300	99677551	976	976	976	976	0
278	20240115	142200	99677551	976	976	976	976	0
279	20240115	142100	99677551	976	976	976	976	16
280	20240115	142000	99661935	975	975	975	975	0
281	20240115	141900	99661935	975	975	975	975	6
282	20240115	141800	99656085	975	975	975	975	5
283	20240115	141700	99651210	976	976	976	976	0
284	20240115	141600	99651210	976	975	976	973	540
285	20240115	141500	99124556	973	977	977	973	1315
286	20240115	141400	97844089	977	977	977	977	70
287	20240115	141300	97775699	977	976	977	976	1557
288	20240115	141200	96255895	975	975	975	975	527
289	20240115	141100	95742070	975	975	975	975	0
290	20240115	141000	95742070	975	975	975	975	32
291	20240115	140900	95710870	975	974	975	974	2202
292	20240115	140800	93566118	974	974	975	974	135
293	20240115	140700	93434521	975	975	975	975	78
294	20240115	140600	93358471	973	973	973	973	0
295	20240115	140500	93358471	973	973	973	973	257
296	20240115	140400	93108410	973	973	973	972	3813
297	20240115	140300	89398362	973	973	973	973	21
298	20240115	140200	89377929	973	973	973	973	0
299	20240115	140100	89377929	973	973	973	973	1
300	20240115	140000	89376956	973	973	973	973	10
301	20240115	135900	89367226	973	973	973	973	418
302	20240115	135800	88960512	973	973	973	973	0
303	20240115	135700	88960512	973	973	973	973	0
304	20240115	135600	88960512	973	973	973	973	10
305	20240115	135500	88950782	973	973	973	973	8
306	20240115	135400	88942998	973	973	973	973	699
307	20240115	135300	88262871	973	973	973	973	20
308	20240115	135200	88243411	973	973	973	973	1
309	20240115	135100	88242438	973	973	973	973	0
310	20240115	135000	88242438	973	973	973	973	20
311	20240115	134900	88222978	973	973	973	973	0
312	20240115	134800	88222978	973	973	973	973	20
313	20240115	134700	88203518	973	973	973	973	0
314	20240115	134600	88203518	973	973	973	973	9
315	20240115	134500	88194761	972	972	972	972	0
316	20240115	134400	88194761	972	972	972	972	3
317	20240115	134300	88191845	972	972	972	972	3
318	20240115	134200	88188929	972	971	973	971	424
319	20240115	134100	87776400	972	972	972	972	0
320	20240115	134000	87776400	972	972	972	972	0
321	20240115	133900	87776400	972	972	972	972	355
322	20240115	133800	87431340	972	972	972	972	100
323	20240115	133700	87334140	972	972	972	972	203
324	20240115	133600	87136824	972	972	972	972	3
325	20240115	133500	87133908	972	972	972	972	4
326	20240115	133400	87130020	972	972	972	972	5
327	20240115	133300	87125160	973	973	973	972	57
328	20240115	133200	87069701	972	972	972	972	3
329	20240115	133100	87066785	972	972	972	972	2
330	20240115	133000	87064841	973	972	973	972	1551
331	20240115	132900	85557221	972	972	972	972	2
332	20240115	132800	85555277	972	972	972	972	3
333	20240115	132700	85552361	972	972	972	972	5
334	20240115	132600	85547501	972	972	972	972	3
335	20240115	132500	85544585	973	972	973	972	410
336	20240115	132400	85145657	972	972	972	972	206
337	20240115	132300	84945425	972	972	973	972	9
338	20240115	132200	84936672	972	972	972	972	2
339	20240115	132100	84934728	972	972	972	972	5
340	20240115	132000	84929868	972	972	972	972	123
341	20240115	131900	84810312	972	972	972	972	5
342	20240115	131800	84805452	971	972	972	971	408
343	20240115	131700	84408904	972	972	972	972	3
344	20240115	131600	84405988	972	972	972	972	2
345	20240115	131500	84404044	972	972	973	972	6
346	20240115	131400	84398209	972	972	973	972	19
347	20240115	131300	84379736	972	972	972	972	43
348	20240115	131200	84337940	972	972	972	972	2
349	20240115	131100	84335996	972	972	973	972	6
350	20240115	131000	84330161	973	972	973	972	1083
351	20240115	130900	83277481	972	972	972	972	1100
352	20240115	130800	82208281	972	972	972	972	408
353	20240115	130700	81811705	972	972	972	972	0
354	20240115	130600	81811705	972	972	972	972	0
355	20240115	130500	81811705	972	972	972	972	5
356	20240115	130400	81806845	971	971	971	971	0
357	20240115	130300	81806845	971	971	971	971	766
358	20240115	130200	81063059	972	972	972	972	0
359	20240115	130100	81063059	972	972	972	972	0
360	20240115	130000	81063059	972	972	972	972	0
361	20240115	125900	81063059	972	972	972	972	220
362	20240115	125800	80849219	972	972	972	972	0
363	20240115	125700	80849219	972	972	972	972	0
364	20240115	125600	80849219	972	972	972	972	6
365	20240115	125500	80843387	972	971	972	971	2005
366	20240115	125400	78896527	972	972	972	972	0
367	20240115	125300	78896527	972	972	972	972	0
368	20240115	125200	78896527	972	972	972	972	0
369	20240115	125100	78896527	972	972	972	972	408
370	20240115	125000	78499951	971	971	971	971	0
371	20240115	124900	78499951	971	971	971	971	8117
372	20240115	124800	70618344	971	971	971	971	0
373	20240115	124700	70618344	971	971	971	971	0
374	20240115	124600	70618344	971	971	971	971	0
375	20240115	124500	70618344	971	971	971	971	0
376	20240115	124400	70618344	971	971	971	971	0
377	20240115	124300	70618344	971	971	971	971	0
378	20240115	124200	70618344	971	971	971	971	288
379	20240115	124100	70338696	971	971	971	971	136
380	20240115	124000	70206640	971	971	971	971	416
381	20240115	123900	69802704	971	971	971	971	758
382	20240115	123800	69066686	971	971	971	971	5658
383	20240115	123700	63572768	971	971	971	971	201
384	20240115	123600	63377597	971	971	971	971	3878
385	20240115	123500	59612059	972	972	972	972	11
386	20240115	123400	59601367	972	972	972	972	718
387	20240115	123300	58903471	972	972	972	972	1010
388	20240115	123200	57921751	972	972	972	972	0
389	20240115	123100	57921751	972	972	972	972	0
390	20240115	123000	57921751	972	972	972	972	10
391	20240115	122900	57912031	971	972	972	971	586
392	20240115	122800	57342525	972	972	972	972	0
393	20240115	122700	57342525	972	972	972	972	0
394	20240115	122600	57342525	972	972	972	972	0
395	20240115	122500	57342525	972	972	972	972	0
396	20240115	122400	57342525	972	972	972	972	0
397	20240115	122300	57342525	972	972	972	972	0
398	20240115	122200	57342525	972	972	972	972	500
399	20240115	122100	56856525	972	972	972	972	0
400	20240115	122000	56856525	972	972	972	972	0
401	20240115	121900	56856525	972	972	972	972	1227
402	20240115	121800	55663881	972	972	972	972	11
403	20240115	121700	55653189	972	972	972	972	419
404	20240115	121600	55245921	971	971	971	971	0
405	20240115	121500	55245921	971	972	972	971	1666
406	20240115	121400	53626580	972	972	972	972	4
407	20240115	121300	53622692	972	972	972	972	2
408	20240115	121200	53620748	972	972	972	972	3
409	20240115	121100	53617832	972	972	972	972	53
410	20240115	121000	53566316	972	973	973	972	48
411	20240115	120900	53519615	972	972	972	972	5
412	20240115	120800	53514755	973	972	973	972	3
413	20240115	120700	53511838	972	972	972	972	3
414	20240115	120600	53508922	973	972	973	972	3
415	20240115	120500	53506005	972	972	972	972	8
416	20240115	120400	53498229	972	972	972	972	506
417	20240115	120300	53006397	972	972	972	972	3
418	20240115	120200	53003481	973	973	973	972	17
419	20240115	120100	52986942	972	972	972	972	99
420	20240115	120000	52890714	973	973	973	973	459
421	20240115	115900	52444107	973	973	973	973	0
422	20240115	115800	52444107	973	973	973	973	0
423	20240115	115700	52444107	973	973	973	973	0
424	20240115	115600	52444107	973	973	973	973	0
425	20240115	115500	52444107	973	973	973	973	0
426	20240115	115400	52444107	973	973	973	973	4
427	20240115	115300	52440215	971	973	973	971	902
428	20240115	115200	51564361	973	973	973	973	0
429	20240115	115100	51564361	973	973	973	973	0
430	20240115	115000	51564361	973	973	973	973	0
431	20240115	114900	51564361	973	973	973	973	0
432	20240115	114800	51564361	973	973	973	973	20
433	20240115	114700	51544901	973	973	973	973	0
434	20240115	114600	51544901	973	973	973	973	0
435	20240115	114500	51544901	973	973	973	973	0
436	20240115	114400	51544901	973	973	973	973	0
437	20240115	114300	51544901	973	973	973	973	408
438	20240115	114200	51147917	971	972	972	971	2012
439	20240115	114100	49193089	972	972	972	972	3
440	20240115	114000	49190173	972	972	972	972	4
441	20240115	113900	49186285	972	972	972	972	4
442	20240115	113800	49182397	972	972	972	972	2
443	20240115	113700	49180453	973	972	973	972	13
444	20240115	113600	49167814	973	973	973	973	0
445	20240115	113500	49167814	973	973	973	973	0
446	20240115	113400	49167814	973	973	973	973	774
447	20240115	113300	48414712	973	973	973	973	24
448	20240115	113200	48391360	973	973	973	973	33
449	20240115	113100	48359251	973	973	973	973	179
450	20240115	113000	48185084	974	974	974	974	4
451	20240115	112900	48181188	973	973	973	973	0
452	20240115	112800	48181188	973	974	974	973	105
453	20240115	112700	48078920	974	973	974	973	41
454	20240115	112600	48038988	974	973	974	973	501
455	20240115	112500	47551016	973	973	973	973	2
456	20240115	112400	47549070	973	973	973	973	5
457	20240115	112300	47544205	972	972	974	972	28
458	20240115	112200	47516979	972	972	972	972	108
459	20240115	112100	47412003	972	972	972	972	0
460	20240115	112000	47412003	972	972	972	972	2
461	20240115	111900	47410059	974	974	974	974	70
462	20240115	111800	47341879	974	974	974	974	2
463	20240115	111700	47339931	974	974	974	974	5
464	20240115	111600	47335061	974	974	974	974	1099
465	20240115	111500	46264635	974	974	974	974	4
466	20240115	111400	46260739	974	974	974	974	50
467	20240115	111300	46212039	974	974	974	974	0
468	20240115	111200	46212039	974	974	974	974	3
469	20240115	111100	46209117	974	974	974	974	1
470	20240115	111000	46208143	971	971	971	971	2
471	20240115	110900	46206201	975	971	975	971	412
472	20240115	110800	45804513	971	971	971	971	2
473	20240115	110700	45802571	971	971	971	971	4
474	20240115	110600	45798687	971	971	971	971	4
475	20240115	110500	45794803	971	971	971	971	3
476	20240115	110400	45791890	971	971	971	971	2
477	20240115	110300	45789948	971	971	971	971	3
478	20240115	110200	45787035	971	971	971	971	2
479	20240115	110100	45785093	971	971	971	971	3
480	20240115	110000	45782180	971	971	971	971	5
481	20240115	105900	45777325	971	971	971	971	100
482	20240115	105800	45680225	975	975	975	975	0
483	20240115	105700	45680225	975	975	975	975	0
484	20240115	105600	45680225	975	975	975	975	0
485	20240115	105500	45680225	975	975	975	975	0
486	20240115	105400	45680225	975	975	975	975	0
487	20240115	105300	45680225	975	975	975	975	0
488	20240115	105200	45680225	975	973	975	973	409
489	20240115	105100	45281942	972	972	972	972	0
490	20240115	105000	45281942	972	972	972	972	0
491	20240115	104900	45281942	972	972	972	972	0
492	20240115	104800	45281942	972	972	972	972	0
493	20240115	104700	45281942	972	972	972	972	0
494	20240115	104600	45281942	972	972	972	972	0
495	20240115	104500	45281942	972	972	972	972	0
496	20240115	104400	45281942	972	972	972	972	0
497	20240115	104300	45281942	972	972	972	972	242
498	20240115	104200	45046718	973	973	973	973	0
499	20240115	104100	45046718	973	973	973	973	40
500	20240115	104000	45007798	973	973	973	973	0
501	20240115	103900	45007798	973	973	973	973	0
502	20240115	103800	45007798	973	973	973	973	4
503	20240115	103700	45003906	972	972	972	972	0
504	20240115	103600	45003906	972	972	972	972	1
505	20240115	103500	45002934	977	975	977	975	409
506	20240115	103400	44603673	975	975	975	975	4
507	20240115	103300	44599773	973	975	975	973	88
508	20240115	103200	44514121	975	975	975	975	0
509	20240115	103100	44514121	975	975	975	975	0
510	20240115	103000	44514121	975	975	975	975	5
511	20240115	102900	44509246	977	977	977	977	0
512	20240115	102800	44509246	977	977	977	977	1
513	20240115	102700	44508269	973	973	973	973	0
514	20240115	102600	44508269	973	973	973	973	0
515	20240115	102500	44508269	973	973	973	973	43
516	20240115	102400	44466430	973	975	975	973	12
517	20240115	102300	44454732	975	975	975	975	0
518	20240115	102200	44454732	975	975	975	975	97
519	20240115	102100	44360157	975	975	975	975	60
520	20240115	102000	44301657	975	975	975	975	0
521	20240115	101900	44301657	975	975	975	975	0
522	20240115	101800	44301657	975	975	977	975	433
523	20240115	101700	43879002	974	975	975	974	34
524	20240115	101600	43845874	975	975	975	975	5
525	20240115	101500	43840999	974	975	975	974	12
526	20240115	101400	43829301	977	977	977	976	850
527	20240115	101300	42999451	977	976	977	976	134
528	20240115	101200	42868548	977	977	977	977	0
529	20240115	101100	42868548	977	977	977	977	0
530	20240115	101000	42868548	977	977	977	977	13
531	20240115	100900	42855847	977	977	977	977	0
532	20240115	100800	42855847	977	977	977	977	0
533	20240115	100700	42855847	977	977	977	977	3
534	20240115	100600	42852916	977	977	977	977	0
535	20240115	100500	42852916	977	977	977	977	0
536	20240115	100400	42852916	977	977	977	977	2
537	20240115	100300	42850962	977	977	977	977	0
538	20240115	100200	42850962	977	977	977	977	0
539	20240115	100100	42850962	977	977	977	977	409
540	20240115	100000	42451369	972	972	972	972	571
541	20240115	095900	41896357	977	977	977	977	0
542	20240115	095800	41896357	977	977	977	977	0
543	20240115	095700	41896357	977	977	977	976	629
544	20240115	095600	41282401	977	977	977	977	10
545	20240115	095500	41272631	977	977	977	977	63
546	20240115	095400	41211080	977	977	977	977	101
547	20240115	095300	41112403	977	976	977	976	5
548	20240115	095200	41107519	976	975	976	975	729
549	20240115	095100	40396529	976	975	976	975	137
550	20240115	095000	40262873	976	974	976	974	71
551	20240115	094900	40193657	974	975	975	974	1469
552	20240115	094800	38761435	975	975	975	975	0
553	20240115	094700	38761435	975	973	975	973	5
554	20240115	094600	38756564	975	975	975	975	0
555	20240115	094500	38756564	975	975	975	975	70
556	20240115	094400	38688314	975	973	975	973	636
557	20240115	094300	38068524	973	973	973	973	91
558	20240115	094200	37979981	973	973	973	972	361
559	20240115	094100	37628863	973	973	973	973	98
560	20240115	094000	37533509	973	969	975	969	3509
561	20240115	093900	34122534	972	971	972	970	542
562	20240115	093800	33595781	971	971	971	971	50
563	20240115	093700	33547231	971	971	971	970	33
564	20240115	093600	33515189	972	971	972	971	89
565	20240115	093500	33428763	971	971	971	971	374
566	20240115	093400	33065609	971	970	971	970	357
567	20240115	093300	32719310	968	968	970	968	232
568	20240115	093200	32494726	969	969	969	969	5
569	20240115	093100	32489881	970	968	970	967	1006
570	20240115	093000	31516293	970	970	970	970	170
571	20240115	092900	31351393	970	970	970	970	702
572	20240115	092800	30670453	970	970	970	970	0
573	20240115	092700	30670453	970	970	970	970	0
574	20240115	092600	30670453	970	970	970	970	239
575	20240115	092500	30438623	970	969	970	969	67
576	20240115	092400	30373695	969	969	969	969	0
577	20240115	092300	30373695	969	968	969	968	221
578	20240115	092200	30159764	968	967	968	967	2524
579	20240115	092100	27716642	967	967	968	967	317
580	20240115	092000	27410099	968	968	968	967	262
581	20240115	091900	27156542	970	966	971	966	1433
582	20240115	091800	25768244	967	967	967	967	5
583	20240115	091700	25763409	967	967	967	967	106
584	20240115	091600	25660907	967	967	967	967	4
585	20240115	091500	25657039	967	966	967	966	210
586	20240115	091400	25454169	967	968	968	967	8
587	20240115	091300	25446428	968	960	968	960	1349
588	20240115	091200	24145624	961	959	961	959	141
589	20240115	091100	24010402	957	953	957	953	3941
590	20240115	091000	20240339	953	957	957	950	4110
591	20240115	090900	16324220	957	957	957	957	0
592	20240115	090800	16324220	957	957	957	957	26
593	20240115	090700	16299338	957	957	957	957	10
594	20240115	090600	16289768	956	956	956	956	0
595	20240115	090500	16289768	956	961	961	956	5399
596	20240115	090400	11106636	963	964	964	961	2445
597	20240115	090300	8755454	964	961	965	961	216
598	20240115	090200	8547845	966	966	966	961	3472
599	20240115	090100	5198453	966	965	966	964	2047
600	20240115	090000	3222263	966	968	969	966	3329