KissMeData/010280/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	185500	117035454	905	905	905	905	2547
3	20240111	185400	117035454	905	905	905	905	0
4	20240111	185300	117035454	905	905	905	905	0
5	20240111	185200	117035454	905	905	905	905	0
6	20240111	185100	117035454	905	905	905	905	0
7	20240111	185000	117035454	905	905	905	905	0
8	20240111	184900	117035454	905	905	905	905	0
9	20240111	184800	117035454	905	905	905	905	0
10	20240111	184700	117035454	905	905	905	905	0
11	20240111	184600	117035454	905	905	905	905	0
12	20240111	184500	117035454	905	905	905	905	0
13	20240111	184400	117035454	905	905	905	905	0
14	20240111	184300	117035454	905	905	905	905	0
15	20240111	184200	117035454	905	905	905	905	0
16	20240111	184100	117035454	905	905	905	905	0
17	20240111	184000	117035454	905	905	905	905	0
18	20240111	183900	117035454	905	905	905	905	0
19	20240111	183800	117035454	905	905	905	905	0
20	20240111	183700	117035454	905	905	905	905	0
21	20240111	183600	117035454	905	905	905	905	0
22	20240111	183500	117035454	905	905	905	905	0
23	20240111	183400	117035454	905	905	905	905	0
24	20240111	183300	117035454	905	905	905	905	0
25	20240111	183200	117035454	905	905	905	905	0
26	20240111	183100	117035454	905	905	905	905	0
27	20240111	183000	117035454	905	905	905	905	0
28	20240111	182900	117035454	905	905	905	905	0
29	20240111	182800	117035454	905	905	905	905	0
30	20240111	182700	117035454	905	905	905	905	0
31	20240111	182600	117035454	905	905	905	905	0
32	20240111	182500	117035454	905	905	905	905	2547
33	20240111	182400	117035454	905	905	905	905	0
34	20240111	182300	117035454	905	905	905	905	0
35	20240111	182200	117035454	905	905	905	905	0
36	20240111	182100	117035454	905	905	905	905	0
37	20240111	182000	117035454	905	905	905	905	0
38	20240111	181900	117035454	905	905	905	905	0
39	20240111	181800	117035454	905	905	905	905	0
40	20240111	181700	117035454	905	905	905	905	0
41	20240111	181600	117035454	905	905	905	905	0
42	20240111	181500	117035454	905	905	905	905	0
43	20240111	181400	117035454	905	905	905	905	0
44	20240111	181300	117035454	905	905	905	905	0
45	20240111	181200	117035454	905	905	905	905	0
46	20240111	181100	117035454	905	905	905	905	0
47	20240111	181000	117035454	905	905	905	905	0
48	20240111	180900	117035454	905	905	905	905	0
49	20240111	180800	117035454	905	905	905	905	0
50	20240111	180700	117035454	905	905	905	905	0
51	20240111	180600	117035454	905	905	905	905	0
52	20240111	180500	117035454	905	905	905	905	0
53	20240111	180400	117035454	905	905	905	905	0
54	20240111	180300	117035454	905	905	905	905	0
55	20240111	180200	117035454	905	905	905	905	0
56	20240111	180100	117035454	905	905	905	905	0
57	20240111	180000	117035454	905	905	905	905	0
58	20240111	175900	117035454	905	905	905	905	0
59	20240111	175800	117035454	905	905	905	905	0
60	20240111	175700	117035454	905	905	905	905	0
61	20240111	175600	117035454	905	905	905	905	0
62	20240111	175500	117035454	905	905	905	905	2547
63	20240111	175400	117035454	905	905	905	905	0
64	20240111	175300	117035454	905	905	905	905	0
65	20240111	175200	117035454	905	905	905	905	0
66	20240111	175100	117035454	905	905	905	905	0
67	20240111	175000	117035454	905	905	905	905	0
68	20240111	174900	117035454	905	905	905	905	0
69	20240111	174800	117035454	905	905	905	905	0
70	20240111	174700	117035454	905	905	905	905	0
71	20240111	174600	117035454	905	905	905	905	0
72	20240111	174500	117035454	905	905	905	905	0
73	20240111	174400	117035454	905	905	905	905	0
74	20240111	174300	117035454	905	905	905	905	0
75	20240111	174200	117035454	905	905	905	905	0
76	20240111	174100	117035454	905	905	905	905	0
77	20240111	174000	117035454	905	905	905	905	0
78	20240111	173900	117035454	905	905	905	905	0
79	20240111	173800	117035454	905	905	905	905	0
80	20240111	173700	117035454	905	905	905	905	0
81	20240111	173600	117035454	905	905	905	905	0
82	20240111	173500	117035454	905	905	905	905	0
83	20240111	173400	117035454	905	905	905	905	0
84	20240111	173300	117035454	905	905	905	905	0
85	20240111	173200	117035454	905	905	905	905	0
86	20240111	173100	117035454	905	905	905	905	0
87	20240111	173000	117035454	905	905	905	905	0
88	20240111	172900	117035454	905	905	905	905	0
89	20240111	172800	117035454	905	905	905	905	0
90	20240111	172700	117035454	905	905	905	905	0
91	20240111	172600	117035454	905	905	905	905	0
92	20240111	172500	117035454	905	905	905	905	2547
93	20240111	172400	117035454	905	905	905	905	0
94	20240111	172300	117035454	905	905	905	905	0
95	20240111	172200	117035454	905	905	905	905	0
96	20240111	172100	117035454	905	905	905	905	0
97	20240111	172000	117035454	905	905	905	905	0
98	20240111	171900	117035454	905	905	905	905	0
99	20240111	171800	117035454	905	905	905	905	0
100	20240111	171700	117035454	905	905	905	905	0
101	20240111	171600	117035454	905	905	905	905	0
102	20240111	171500	117035454	905	905	905	905	0
103	20240111	171400	117035454	905	905	905	905	0
104	20240111	171300	117035454	905	905	905	905	0
105	20240111	171200	117035454	905	905	905	905	0
106	20240111	171100	117035454	905	905	905	905	0
107	20240111	171000	117035454	905	905	905	905	0
108	20240111	170900	117035454	905	905	905	905	0
109	20240111	170800	117035454	905	905	905	905	0
110	20240111	170700	117035454	905	905	905	905	0
111	20240111	170600	117035454	905	905	905	905	0
112	20240111	170500	117035454	905	905	905	905	0
113	20240111	170400	117035454	905	905	905	905	0
114	20240111	170300	117035454	905	905	905	905	0
115	20240111	170200	117035454	905	905	905	905	0
116	20240111	170100	117035454	905	905	905	905	0
117	20240111	170000	117035454	905	905	905	905	0
118	20240111	165900	117035454	905	905	905	905	0
119	20240111	165800	117035454	905	905	905	905	0
120	20240111	165700	117035454	905	905	905	905	0
121	20240111	165600	117035454	905	905	905	905	0
122	20240111	165500	117035454	905	905	905	905	2547
123	20240111	165400	117035454	905	905	905	905	0
124	20240111	165300	117035454	905	905	905	905	0
125	20240111	165200	117035454	905	905	905	905	0
126	20240111	165100	117035454	905	905	905	905	0
127	20240111	165000	117035454	905	905	905	905	0
128	20240111	164900	117035454	905	905	905	905	0
129	20240111	164800	117035454	905	905	905	905	0
130	20240111	164700	117035454	905	905	905	905	0
131	20240111	164600	117035454	905	905	905	905	0
132	20240111	164500	117035454	905	905	905	905	0
133	20240111	164400	117035454	905	905	905	905	0
134	20240111	164300	117035454	905	905	905	905	0
135	20240111	164200	117035454	905	905	905	905	0
136	20240111	164100	117035454	905	905	905	905	0
137	20240111	164000	117035454	905	905	905	905	0
138	20240111	163900	117035454	905	905	905	905	0
139	20240111	163800	117035454	905	905	905	905	0
140	20240111	163700	117035454	905	905	905	905	0
141	20240111	163600	117035454	905	905	905	905	0
142	20240111	163500	117035454	905	905	905	905	0
143	20240111	163400	117035454	905	905	905	905	0
144	20240111	163300	117035454	905	905	905	905	0
145	20240111	163200	117035454	905	905	905	905	0
146	20240111	163100	117035454	905	905	905	905	0
147	20240111	163000	117035454	905	905	905	905	0
148	20240111	162900	117035454	905	905	905	905	0
149	20240111	162800	117035454	905	905	905	905	0
150	20240111	162700	117035454	905	905	905	905	0
151	20240111	162600	117035454	905	905	905	905	0
152	20240111	162500	117035454	905	905	905	905	2547
153	20240111	162400	117035454	905	905	905	905	0
154	20240111	162300	117035454	905	905	905	905	0
155	20240111	162200	117035454	905	905	905	905	0
156	20240111	162100	117035454	905	905	905	905	0
157	20240111	162000	117035454	905	905	905	905	0
158	20240111	161900	117035454	905	905	905	905	0
159	20240111	161800	117035454	905	905	905	905	0
160	20240111	161700	117035454	905	905	905	905	0
161	20240111	161600	117035454	905	905	905	905	0
162	20240111	161500	117035454	905	905	905	905	0
163	20240111	161400	117035454	905	905	905	905	0
164	20240111	161300	117035454	905	905	905	905	0
165	20240111	161200	117035454	905	905	905	905	0
166	20240111	161100	117035454	905	905	905	905	0
167	20240111	161000	117035454	905	905	905	905	0
168	20240111	160900	117035454	905	905	905	905	0
169	20240111	160800	117035454	905	905	905	905	0
170	20240111	160700	117035454	905	905	905	905	0
171	20240111	160600	117035454	905	905	905	905	0
172	20240111	160500	117035454	905	905	905	905	0
173	20240111	160400	117035454	905	905	905	905	0
174	20240111	160300	117035454	905	905	905	905	0
175	20240111	160200	117035454	905	905	905	905	0
176	20240111	160100	117035454	905	905	905	905	0
177	20240111	160000	117035454	905	905	905	905	0
178	20240111	155900	117035454	905	905	905	905	0
179	20240111	155800	117035454	905	905	905	905	0
180	20240111	155700	117035454	905	905	905	905	0
181	20240111	155600	117035454	905	905	905	905	0
182	20240111	155500	117035454	905	905	905	905	2547
183	20240111	155400	117035454	905	905	905	905	0
184	20240111	155300	117035454	905	905	905	905	0
185	20240111	155200	117035454	905	905	905	905	0
186	20240111	155100	117035454	905	905	905	905	0
187	20240111	155000	117035454	905	905	905	905	0
188	20240111	154900	117035454	905	905	905	905	0
189	20240111	154800	117035454	905	905	905	905	0
190	20240111	154700	117035454	905	905	905	905	0
191	20240111	154600	117035454	905	905	905	905	0
192	20240111	154500	117035454	905	905	905	905	0
193	20240111	154400	117035454	905	905	905	905	0
194	20240111	154300	117035454	905	905	905	905	0
195	20240111	154200	117035454	905	905	905	905	0
196	20240111	154100	117035454	905	905	905	905	0
197	20240111	154000	117035454	905	905	905	905	0
198	20240111	153900	117035454	905	905	905	905	0
199	20240111	153800	117035454	905	905	905	905	0
200	20240111	153700	117035454	905	905	905	905	0
201	20240111	153600	117035454	905	905	905	905	0
202	20240111	153500	117035454	905	905	905	905	0
203	20240111	153400	117035454	905	905	905	905	0
204	20240111	153300	117035454	905	905	905	905	0
205	20240111	153200	117035454	905	905	905	905	0
206	20240111	153100	117035454	905	905	905	905	0
207	20240111	153000	117035454	905	905	905	905	2547
208	20240111	152900	114730419	906	906	906	906	0
209	20240111	152800	114730419	906	906	906	906	0
210	20240111	152700	114730419	906	906	906	906	0
211	20240111	152600	114730419	906	906	906	906	0
212	20240111	152500	114730419	906	906	906	906	0
213	20240111	152400	114730419	906	906	906	906	0
214	20240111	152300	114730419	906	906	906	906	0
215	20240111	152200	114730419	906	906	906	906	0
216	20240111	152100	114730419	906	906	906	906	0
217	20240111	152000	114730419	906	906	906	906	0
218	20240111	151900	114730419	906	906	906	906	0
219	20240111	151800	114730419	906	906	906	906	102
220	20240111	151700	114638007	906	906	906	906	0
221	20240111	151600	114638007	906	904	906	904	5
222	20240111	151500	114633485	904	905	905	904	124
223	20240111	151400	114521388	906	906	906	906	1
224	20240111	151300	114520482	905	905	905	905	460
225	20240111	151200	114104182	906	906	906	906	0
226	20240111	151100	114104182	906	906	906	906	0
227	20240111	151000	114104182	906	906	906	906	0
228	20240111	150900	114104182	906	906	906	906	0
229	20240111	150800	114104182	906	906	906	906	0
230	20240111	150700	114104182	906	906	906	906	0
231	20240111	150600	114104182	906	906	906	906	0
232	20240111	150500	114104182	906	906	906	906	1
233	20240111	150400	114103276	904	904	904	904	0
234	20240111	150300	114103276	904	905	905	904	216
235	20240111	150200	113907913	905	906	906	905	1989
236	20240111	150100	112105880	905	905	905	905	0
237	20240111	150000	112105880	905	905	905	905	191
238	20240111	145900	111933025	905	905	905	905	400
239	20240111	145800	111571025	905	905	905	905	1600
240	20240111	145700	110123025	905	905	905	905	514
241	20240111	145600	109657855	905	905	905	905	0
242	20240111	145500	109657855	905	905	905	905	900
243	20240111	145400	108843355	905	905	905	905	0
244	20240111	145300	108843355	905	905	905	905	0
245	20240111	145200	108843355	905	905	905	905	0
246	20240111	145100	108843355	905	905	905	905	1
247	20240111	145000	108842450	905	905	905	905	554
248	20240111	144900	108341080	906	906	906	906	0
249	20240111	144800	108341080	906	906	906	906	0
250	20240111	144700	108341080	906	906	906	906	0
251	20240111	144600	108341080	906	906	906	906	0
252	20240111	144500	108341080	906	906	906	906	0
253	20240111	144400	108341080	906	906	906	906	0
254	20240111	144300	108341080	906	906	906	906	0
255	20240111	144200	108341080	906	906	906	905	108
256	20240111	144100	108243233	906	906	906	906	0
257	20240111	144000	108243233	906	906	906	906	0
258	20240111	143900	108243233	906	906	906	906	0
259	20240111	143800	108243233	906	906	906	906	0
260	20240111	143700	108243233	906	906	906	906	1546
261	20240111	143600	106842557	907	907	907	907	0
262	20240111	143500	106842557	907	907	907	907	0
263	20240111	143400	106842557	907	907	907	907	28
264	20240111	143300	106817161	907	907	907	907	20
265	20240111	143200	106799021	907	907	907	907	0
266	20240111	143100	106799021	907	907	907	907	0
267	20240111	143000	106799021	907	907	907	907	0
268	20240111	142900	106799021	907	907	907	907	185
269	20240111	142800	106631226	906	906	906	906	0
270	20240111	142700	106631226	906	907	907	906	1141
271	20240111	142600	105596340	907	907	907	907	0
272	20240111	142500	105596340	907	907	907	907	0
273	20240111	142400	105596340	907	907	907	907	0
274	20240111	142300	105596340	907	907	907	907	0
275	20240111	142200	105596340	907	907	907	907	0
276	20240111	142100	105596340	907	907	907	907	0
277	20240111	142000	105596340	907	907	907	907	0
278	20240111	141900	105596340	907	907	907	907	0
279	20240111	141800	105596340	907	907	907	907	1
280	20240111	141700	105595433	908	908	908	908	0
281	20240111	141600	105595433	908	908	908	908	51
282	20240111	141500	105549125	907	907	907	907	0
283	20240111	141400	105549125	907	907	907	907	0
284	20240111	141300	105549125	907	907	907	907	0
285	20240111	141200	105549125	907	907	907	907	925
286	20240111	141100	104710150	906	906	906	906	0
287	20240111	141000	104710150	906	907	907	906	444
288	20240111	140900	104307446	906	906	906	906	0
289	20240111	140800	104307446	906	906	906	906	0
290	20240111	140700	104307446	906	906	906	906	0
291	20240111	140600	104307446	906	906	906	906	0
292	20240111	140500	104307446	906	906	906	906	0
293	20240111	140400	104307446	906	906	906	906	0
294	20240111	140300	104307446	906	906	906	906	0
295	20240111	140200	104307446	906	906	906	906	0
296	20240111	140100	104307446	906	906	906	906	0
297	20240111	140000	104307446	906	906	906	906	0
298	20240111	135900	104307446	906	906	906	906	1
299	20240111	135800	104306540	907	907	907	907	450
300	20240111	135700	103898390	907	907	907	906	275
301	20240111	135600	103648991	906	906	906	906	0
302	20240111	135500	103648991	906	906	906	906	0
303	20240111	135400	103648991	906	906	906	906	0
304	20240111	135300	103648991	906	906	906	906	0
305	20240111	135200	103648991	906	906	906	906	0
306	20240111	135100	103648991	906	906	906	906	0
307	20240111	135000	103648991	906	906	906	906	0
308	20240111	134900	103648991	906	906	906	906	0
309	20240111	134800	103648991	906	906	906	906	0
310	20240111	134700	103648991	906	906	906	906	0
311	20240111	134600	103648991	906	906	906	906	0
312	20240111	134500	103648991	906	906	906	906	0
313	20240111	134400	103648991	906	906	906	906	0
314	20240111	134300	103648991	906	906	906	906	1
315	20240111	134200	103648085	907	907	907	907	100
316	20240111	134100	103557385	907	907	907	907	0
317	20240111	134000	103557385	907	907	907	907	0
318	20240111	133900	103557385	907	907	907	907	1
319	20240111	133800	103556478	906	906	907	906	566
320	20240111	133700	103043681	906	906	906	906	0
321	20240111	133600	103043681	906	906	906	906	2208
322	20240111	133500	101043233	906	906	906	906	730
323	20240111	133400	100381853	907	907	907	907	0
324	20240111	133300	100381853	907	907	907	907	554
325	20240111	133200	99879375	907	906	907	906	113
326	20240111	133100	99776987	906	906	906	906	2
327	20240111	133000	99775175	907	907	907	907	0
328	20240111	132900	99775175	907	907	907	907	1159
329	20240111	132800	98723962	907	907	907	907	727
330	20240111	132700	98064573	907	907	907	907	120
331	20240111	132600	97955733	907	907	907	907	0
332	20240111	132500	97955733	907	907	907	907	0
333	20240111	132400	97955733	907	907	907	907	0
334	20240111	132300	97955733	907	907	907	907	0
335	20240111	132200	97955733	907	907	907	907	0
336	20240111	132100	97955733	907	907	907	907	0
337	20240111	132000	97955733	907	907	907	907	0
338	20240111	131900	97955733	907	907	907	907	0
339	20240111	131800	97955733	907	907	907	907	0
340	20240111	131700	97955733	907	907	907	907	0
341	20240111	131600	97955733	907	907	907	907	20
342	20240111	131500	97937593	907	907	907	907	0
343	20240111	131400	97937593	907	907	907	907	0
344	20240111	131300	97937593	907	907	907	907	0
345	20240111	131200	97937593	907	907	907	907	43
346	20240111	131100	97898592	907	907	907	907	0
347	20240111	131000	97898592	907	907	907	907	0
348	20240111	130900	97898592	907	907	907	907	0
349	20240111	130800	97898592	907	907	907	907	0
350	20240111	130700	97898592	907	907	907	907	0
351	20240111	130600	97898592	907	907	907	907	0
352	20240111	130500	97898592	907	907	907	907	0
353	20240111	130400	97898592	907	907	907	907	0
354	20240111	130300	97898592	907	907	907	907	0
355	20240111	130200	97898592	907	907	907	907	0
356	20240111	130100	97898592	907	907	907	907	1
357	20240111	130000	97897685	907	907	907	907	898
358	20240111	125900	97083199	906	906	906	906	0
359	20240111	125800	97083199	906	906	906	906	0
360	20240111	125700	97083199	906	906	906	906	168
361	20240111	125600	96930991	907	907	907	907	0
362	20240111	125500	96930991	907	907	907	907	1202
363	20240111	125400	95840777	906	906	906	906	243
364	20240111	125300	95620619	907	907	907	907	16
365	20240111	125200	95606107	907	907	907	907	2
366	20240111	125100	95604293	907	907	907	907	551
367	20240111	125000	95104536	907	907	907	907	0
368	20240111	124900	95104536	907	907	907	907	0
369	20240111	124800	95104536	907	907	907	907	0
370	20240111	124700	95104536	907	907	907	907	0
371	20240111	124600	95104536	907	907	907	907	0
372	20240111	124500	95104536	907	907	907	907	0
373	20240111	124400	95104536	907	907	907	907	447
374	20240111	124300	94699107	907	907	907	907	0
375	20240111	124200	94699107	907	907	907	907	0
376	20240111	124100	94699107	907	907	907	907	0
377	20240111	124000	94699107	907	907	907	907	0
378	20240111	123900	94699107	907	907	907	907	0
379	20240111	123800	94699107	907	907	907	907	0
380	20240111	123700	94699107	907	907	907	907	0
381	20240111	123600	94699107	907	907	907	907	0
382	20240111	123500	94699107	907	907	907	907	680
383	20240111	123400	94082347	908	908	908	908	532
384	20240111	123300	93599291	907	907	907	907	0
385	20240111	123200	93599291	907	907	907	907	0
386	20240111	123100	93599291	907	907	907	907	0
387	20240111	123000	93599291	907	907	907	907	0
388	20240111	122900	93599291	907	907	907	907	1000
389	20240111	122800	92692291	908	908	908	908	0
390	20240111	122700	92692291	908	908	908	908	8
391	20240111	122600	92685027	907	907	907	907	336
392	20240111	122500	92380275	908	908	908	908	0
393	20240111	122400	92380275	908	908	908	908	0
394	20240111	122300	92380275	908	908	908	908	0
395	20240111	122200	92380275	908	908	908	908	0
396	20240111	122100	92380275	908	908	908	908	1102
397	20240111	122000	91379659	907	907	907	907	0
398	20240111	121900	91379659	907	907	907	907	0
399	20240111	121800	91379659	907	907	907	907	0
400	20240111	121700	91379659	907	907	907	907	0
401	20240111	121600	91379659	907	907	907	907	0
402	20240111	121500	91379659	907	907	907	907	0
403	20240111	121400	91379659	907	907	907	907	7777
404	20240111	121300	84325920	907	907	907	907	6496
405	20240111	121200	78434048	907	907	907	907	0
406	20240111	121100	78434048	907	907	907	907	0
407	20240111	121000	78434048	907	907	907	907	0
408	20240111	120900	78434048	907	907	907	907	2205
409	20240111	120800	76434113	907	907	907	907	0
410	20240111	120700	76434113	907	907	907	907	0
411	20240111	120600	76434113	907	907	907	907	0
412	20240111	120500	76434113	907	907	907	907	0
413	20240111	120400	76434113	907	907	907	907	0
414	20240111	120300	76434113	907	906	907	906	228
415	20240111	120200	76227318	906	906	906	906	1000
416	20240111	120100	75321318	907	907	907	907	0
417	20240111	120000	75321318	907	907	907	907	0
418	20240111	115900	75321318	907	907	907	907	0
419	20240111	115800	75321318	907	907	907	907	0
420	20240111	115700	75321318	907	907	907	907	0
421	20240111	115600	75321318	907	907	907	907	220
422	20240111	115500	75121778	907	907	907	907	1
423	20240111	115400	75120871	906	906	906	906	0
424	20240111	115300	75120871	906	906	906	906	1
425	20240111	115200	75119965	907	907	907	907	251
426	20240111	115100	74892308	907	907	907	907	0
427	20240111	115000	74892308	907	907	907	907	0
428	20240111	114900	74892308	907	907	907	907	0
429	20240111	114800	74892308	907	907	907	907	20
430	20240111	114700	74874168	907	907	907	907	0
431	20240111	114600	74874168	907	907	907	907	0
432	20240111	114500	74874168	907	907	907	907	0
433	20240111	114400	74874168	907	907	907	907	0
434	20240111	114300	74874168	907	907	907	907	0
435	20240111	114200	74874168	907	907	907	907	0
436	20240111	114100	74874168	907	907	907	907	20
437	20240111	114000	74856028	906	906	906	906	1
438	20240111	113900	74855122	907	907	907	907	0
439	20240111	113800	74855122	907	907	907	907	3193
440	20240111	113700	71959071	907	907	907	907	0
441	20240111	113600	71959071	907	907	907	907	0
442	20240111	113500	71959071	907	907	907	907	2
443	20240111	113400	71957257	906	906	906	906	1
444	20240111	113300	71956351	906	906	906	906	0
445	20240111	113200	71956351	906	906	906	906	1
446	20240111	113100	71955445	906	906	906	906	0
447	20240111	113000	71955445	906	907	907	906	4
448	20240111	112900	71951820	906	906	906	906	0
449	20240111	112800	71951820	906	906	906	906	0
450	20240111	112700	71951820	906	906	906	906	12
451	20240111	112600	71940948	906	906	906	906	0
452	20240111	112500	71940948	906	906	906	906	1
453	20240111	112400	71940042	907	907	907	907	0
454	20240111	112300	71940042	907	907	907	907	588
455	20240111	112200	71406726	908	908	908	908	0
456	20240111	112100	71406726	908	908	908	908	0
457	20240111	112000	71406726	908	908	908	908	1
458	20240111	111900	71405818	907	907	907	907	1000
459	20240111	111800	70498818	908	908	908	908	545
460	20240111	111700	70003958	907	907	907	907	7
461	20240111	111600	69997609	907	907	907	907	1
462	20240111	111500	69996702	908	908	908	908	0
463	20240111	111400	69996702	908	908	908	908	0
464	20240111	111300	69996702	908	908	908	908	0
465	20240111	111200	69996702	908	908	908	908	1
466	20240111	111100	69995794	908	908	908	908	88
467	20240111	111000	69915890	908	908	908	908	0
468	20240111	110900	69915890	908	908	908	908	0
469	20240111	110800	69915890	908	908	908	908	0
470	20240111	110700	69915890	908	908	908	908	0
471	20240111	110600	69915890	908	908	908	908	0
472	20240111	110500	69915890	908	908	908	908	1
473	20240111	110400	69914982	907	907	907	907	178
474	20240111	110300	69753536	908	908	908	908	0
475	20240111	110200	69753536	908	908	908	908	0
476	20240111	110100	69753536	908	908	908	908	0
477	20240111	110000	69753536	908	908	908	908	277
478	20240111	105900	69502020	908	908	908	908	1
479	20240111	105800	69501112	909	909	909	909	4526
480	20240111	105700	65386978	909	909	909	909	0
481	20240111	105600	65386978	909	909	909	909	38
482	20240111	105500	65352436	909	909	909	909	43
483	20240111	105400	65313349	909	909	909	909	0
484	20240111	105300	65313349	909	909	909	909	0
485	20240111	105200	65313349	909	909	909	909	0
486	20240111	105100	65313349	909	909	909	909	0
487	20240111	105000	65313349	909	909	909	909	0
488	20240111	104900	65313349	909	909	909	909	59
489	20240111	104800	65259718	909	908	909	908	81
490	20240111	104700	65186090	909	909	909	909	103
491	20240111	104600	65092463	909	909	909	909	0
492	20240111	104500	65092463	909	909	909	909	0
493	20240111	104400	65092463	909	909	909	909	0
494	20240111	104300	65092463	909	909	909	909	0
495	20240111	104200	65092463	909	909	909	909	0
496	20240111	104100	65092463	909	909	909	909	0
497	20240111	104000	65092463	909	909	909	909	0
498	20240111	103900	65092463	909	909	909	909	0
499	20240111	103800	65092463	909	909	909	909	0
500	20240111	103700	65092463	909	909	909	909	110
501	20240111	103600	64992473	909	909	909	909	0
502	20240111	103500	64992473	909	909	909	909	0
503	20240111	103400	64992473	909	909	910	909	11
504	20240111	103300	64982465	910	907	910	907	2576
505	20240111	103200	62638395	908	908	908	908	0
506	20240111	103100	62638395	908	908	908	908	1312
507	20240111	103000	61447099	907	907	907	907	2
508	20240111	102900	61445285	907	907	907	907	0
509	20240111	102800	61445285	907	908	908	907	800
510	20240111	102700	60719675	908	908	908	908	471
511	20240111	102600	60292007	907	907	907	907	0
512	20240111	102500	60292007	907	907	907	907	0
513	20240111	102400	60292007	907	907	907	907	0
514	20240111	102300	60292007	907	908	908	907	101
515	20240111	102200	60200399	908	908	908	908	1134
516	20240111	102100	59170727	909	909	909	909	0
517	20240111	102000	59170727	909	909	909	909	73
518	20240111	101900	59104370	909	910	910	909	599
519	20240111	101800	58559824	910	910	910	910	0
520	20240111	101700	58559824	910	909	910	909	425
521	20240111	101600	58173177	910	910	910	910	0
522	20240111	101500	58173177	910	910	910	910	1
523	20240111	101400	58172267	909	909	909	909	1
524	20240111	101300	58171358	909	909	909	909	0
525	20240111	101200	58171358	909	909	909	909	0
526	20240111	101100	58171358	909	910	910	909	2
527	20240111	101000	58169539	909	910	910	909	90
528	20240111	100900	58087689	909	910	910	909	22
529	20240111	100800	58067670	910	910	910	910	0
530	20240111	100700	58067670	910	910	910	910	0
531	20240111	100600	58067670	910	910	910	910	0
532	20240111	100500	58067670	910	910	910	910	24
533	20240111	100400	58045830	911	911	911	911	0
534	20240111	100300	58045830	911	911	911	911	0
535	20240111	100200	58045830	911	911	911	911	0
536	20240111	100100	58045830	911	911	911	911	0
537	20240111	100000	58045830	911	911	911	911	0
538	20240111	095900	58045830	911	911	911	911	0
539	20240111	095800	58045830	911	911	911	911	0
540	20240111	095700	58045830	911	911	911	911	0
541	20240111	095600	58045830	911	911	911	911	732
542	20240111	095500	57378978	911	912	912	911	404
543	20240111	095400	57010931	912	911	912	911	34
544	20240111	095300	56979948	912	911	912	911	346
545	20240111	095200	56664741	912	913	914	912	3896
546	20240111	095100	53111216	913	913	914	913	279
547	20240111	095000	52856488	913	913	913	913	2735
548	20240111	094900	50359433	914	914	914	914	1
549	20240111	094800	50358519	914	914	914	914	0
550	20240111	094700	50358519	914	912	914	912	101
551	20240111	094600	50266405	914	913	914	913	1187
552	20240111	094500	49182673	914	914	914	914	61
553	20240111	094400	49126919	914	913	914	913	10
554	20240111	094300	49117788	914	913	914	913	51
555	20240111	094200	49071224	914	914	914	914	0
556	20240111	094100	49071224	914	914	914	913	686
557	20240111	094000	48444300	913	913	913	913	1964
558	20240111	093900	46651168	913	914	914	913	87
559	20240111	093800	46571696	913	913	914	913	386
560	20240111	093700	46219266	913	914	914	913	72
561	20240111	093600	46153526	914	914	914	912	2420
562	20240111	093500	43941648	912	912	912	912	8
563	20240111	093400	43934352	914	914	914	914	3004
564	20240111	093300	41188696	914	914	914	914	4
565	20240111	093200	41185040	914	914	914	912	924
566	20240111	093100	40342242	912	914	914	912	553
567	20240111	093000	39837000	914	914	914	914	934
568	20240111	092900	38983324	914	914	914	914	0
569	20240111	092800	38983324	914	911	914	911	7652
570	20240111	092700	32005784	911	911	911	911	20
571	20240111	092600	31987564	911	910	911	910	1207
572	20240111	092500	30889187	910	909	910	909	8805
573	20240111	092400	22880242	909	909	909	909	4
574	20240111	092300	22876606	909	907	909	907	101
575	20240111	092200	22784997	909	909	909	909	4
576	20240111	092100	22781361	909	909	909	909	4
577	20240111	092000	22777725	909	909	909	909	4
578	20240111	091900	22774089	909	909	909	909	5
579	20240111	091800	22769544	906	909	909	906	204
580	20240111	091700	22584708	909	909	909	909	0
581	20240111	091600	22584708	909	906	909	906	5
582	20240111	091500	22580166	909	909	909	909	558
583	20240111	091400	22072944	909	909	909	909	4
584	20240111	091300	22069308	910	910	910	910	504
585	20240111	091200	21610668	910	910	910	910	113
586	20240111	091100	21507838	910	909	910	909	1121
587	20240111	091000	20487730	910	908	910	907	8264
588	20240111	090900	12972753	908	907	908	907	2230
589	20240111	090800	10949613	907	907	907	907	304
590	20240111	090700	10673885	907	907	907	907	283
591	20240111	090600	10417204	907	905	907	905	1485
592	20240111	090500	9073271	904	904	904	904	1323
593	20240111	090400	7877279	904	901	904	901	66
594	20240111	090300	7817801	904	904	904	904	8
595	20240111	090200	7810569	901	901	901	901	5000
596	20240111	090100	3305569	903	904	904	903	256
597	20240111	090000	3074316	903	902	903	902	1707