KissMeData/009460/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	185300	23678891	925	925	925	925	3091
3	20240104	185200	23678891	925	925	925	925	0
4	20240104	185100	23678891	925	925	925	925	0
5	20240104	185000	23678891	925	925	925	925	0
6	20240104	184900	23678891	925	925	925	925	0
7	20240104	184800	23678891	925	925	925	925	0
8	20240104	184700	23678891	925	925	925	925	0
9	20240104	184600	23678891	925	925	925	925	0
10	20240104	184500	23678891	925	925	925	925	0
11	20240104	184400	23678891	925	925	925	925	0
12	20240104	184300	23678891	925	925	925	925	0
13	20240104	184200	23678891	925	925	925	925	0
14	20240104	184100	23678891	925	925	925	925	0
15	20240104	184000	23678891	925	925	925	925	0
16	20240104	183900	23678891	925	925	925	925	0
17	20240104	183800	23678891	925	925	925	925	0
18	20240104	183700	23678891	925	925	925	925	0
19	20240104	183600	23678891	925	925	925	925	0
20	20240104	183500	23678891	925	925	925	925	0
21	20240104	183400	23678891	925	925	925	925	0
22	20240104	183300	23678891	925	925	925	925	0
23	20240104	183200	23678891	925	925	925	925	0
24	20240104	183100	23678891	925	925	925	925	0
25	20240104	183000	23678891	925	925	925	925	0
26	20240104	182900	23678891	925	925	925	925	0
27	20240104	182800	23678891	925	925	925	925	0
28	20240104	182700	23678891	925	925	925	925	0
29	20240104	182600	23678891	925	925	925	925	0
30	20240104	182500	23678891	925	925	925	925	0
31	20240104	182400	23678891	925	925	925	925	0
32	20240104	182300	23678891	925	925	925	925	3091
33	20240104	182200	23678891	925	925	925	925	0
34	20240104	182100	23678891	925	925	925	925	0
35	20240104	182000	23678891	925	925	925	925	0
36	20240104	181900	23678891	925	925	925	925	0
37	20240104	181800	23678891	925	925	925	925	0
38	20240104	181700	23678891	925	925	925	925	0
39	20240104	181600	23678891	925	925	925	925	0
40	20240104	181500	23678891	925	925	925	925	0
41	20240104	181400	23678891	925	925	925	925	0
42	20240104	181300	23678891	925	925	925	925	0
43	20240104	181200	23678891	925	925	925	925	0
44	20240104	181100	23678891	925	925	925	925	0
45	20240104	181000	23678891	925	925	925	925	0
46	20240104	180900	23678891	925	925	925	925	0
47	20240104	180800	23678891	925	925	925	925	0
48	20240104	180700	23678891	925	925	925	925	0
49	20240104	180600	23678891	925	925	925	925	0
50	20240104	180500	23678891	925	925	925	925	0
51	20240104	180400	23678891	925	925	925	925	0
52	20240104	180300	23678891	925	925	925	925	0
53	20240104	180200	23678891	925	925	925	925	0
54	20240104	180100	23678891	925	925	925	925	0
55	20240104	180000	23678891	925	925	925	925	0
56	20240104	175900	23678891	925	925	925	925	0
57	20240104	175800	23678891	925	925	925	925	0
58	20240104	175700	23678891	925	925	925	925	0
59	20240104	175600	23678891	925	925	925	925	0
60	20240104	175500	23678891	925	925	925	925	0
61	20240104	175400	23678891	925	925	925	925	0
62	20240104	175300	23678891	925	925	925	925	3091
63	20240104	175200	23678891	925	925	925	925	0
64	20240104	175100	23678891	925	925	925	925	0
65	20240104	175000	23678891	925	925	925	925	0
66	20240104	174900	23678891	925	925	925	925	0
67	20240104	174800	23678891	925	925	925	925	0
68	20240104	174700	23678891	925	925	925	925	0
69	20240104	174600	23678891	925	925	925	925	0
70	20240104	174500	23678891	925	925	925	925	0
71	20240104	174400	23678891	925	925	925	925	0
72	20240104	174300	23678891	925	925	925	925	0
73	20240104	174200	23678891	925	925	925	925	0
74	20240104	174100	23678891	925	925	925	925	0
75	20240104	174000	23678891	925	925	925	925	0
76	20240104	173900	23678891	925	925	925	925	0
77	20240104	173800	23678891	925	925	925	925	0
78	20240104	173700	23678891	925	925	925	925	0
79	20240104	173600	23678891	925	925	925	925	0
80	20240104	173500	23678891	925	925	925	925	0
81	20240104	173400	23678891	925	925	925	925	0
82	20240104	173300	23678891	925	925	925	925	0
83	20240104	173200	23678891	925	925	925	925	0
84	20240104	173100	23678891	925	925	925	925	0
85	20240104	173000	23678891	925	925	925	925	0
86	20240104	172900	23678891	925	925	925	925	0
87	20240104	172800	23678891	925	925	925	925	0
88	20240104	172700	23678891	925	925	925	925	0
89	20240104	172600	23678891	925	925	925	925	0
90	20240104	172500	23678891	925	925	925	925	0
91	20240104	172400	23678891	925	925	925	925	0
92	20240104	172300	23678891	925	925	925	925	3091
93	20240104	172200	23678891	925	925	925	925	0
94	20240104	172100	23678891	925	925	925	925	0
95	20240104	172000	23678891	925	925	925	925	0
96	20240104	171900	23678891	925	925	925	925	0
97	20240104	171800	23678891	925	925	925	925	0
98	20240104	171700	23678891	925	925	925	925	0
99	20240104	171600	23678891	925	925	925	925	0
100	20240104	171500	23678891	925	925	925	925	0
101	20240104	171400	23678891	925	925	925	925	0
102	20240104	171300	23678891	925	925	925	925	0
103	20240104	171200	23678891	925	925	925	925	0
104	20240104	171100	23678891	925	925	925	925	0
105	20240104	171000	23678891	925	925	925	925	0
106	20240104	170900	23678891	925	925	925	925	0
107	20240104	170800	23678891	925	925	925	925	0
108	20240104	170700	23678891	925	925	925	925	0
109	20240104	170600	23678891	925	925	925	925	0
110	20240104	170500	23678891	925	925	925	925	0
111	20240104	170400	23678891	925	925	925	925	0
112	20240104	170300	23678891	925	925	925	925	0
113	20240104	170200	23678891	925	925	925	925	0
114	20240104	170100	23678891	925	925	925	925	0
115	20240104	170000	23678891	925	925	925	925	0
116	20240104	165900	23678891	925	925	925	925	0
117	20240104	165800	23678891	925	925	925	925	0
118	20240104	165700	23678891	925	925	925	925	0
119	20240104	165600	23678891	925	925	925	925	0
120	20240104	165500	23678891	925	925	925	925	0
121	20240104	165400	23678891	925	925	925	925	0
122	20240104	165300	23678891	925	925	925	925	3091
123	20240104	165200	23678891	925	925	925	925	0
124	20240104	165100	23678891	925	925	925	925	0
125	20240104	165000	23678891	925	925	925	925	0
126	20240104	164900	23678891	925	925	925	925	0
127	20240104	164800	23678891	925	925	925	925	0
128	20240104	164700	23678891	925	925	925	925	0
129	20240104	164600	23678891	925	925	925	925	0
130	20240104	164500	23678891	925	925	925	925	0
131	20240104	164400	23678891	925	925	925	925	0
132	20240104	164300	23678891	925	925	925	925	0
133	20240104	164200	23678891	925	925	925	925	0
134	20240104	164100	23678891	925	925	925	925	0
135	20240104	164000	23678891	925	925	925	925	0
136	20240104	163900	23678891	925	925	925	925	0
137	20240104	163800	23678891	925	925	925	925	0
138	20240104	163700	23678891	925	925	925	925	0
139	20240104	163600	23678891	925	925	925	925	0
140	20240104	163500	23678891	925	925	925	925	0
141	20240104	163400	23678891	925	925	925	925	0
142	20240104	163300	23678891	925	925	925	925	0
143	20240104	163200	23678891	925	925	925	925	0
144	20240104	163100	23678891	925	925	925	925	0
145	20240104	163000	23678891	925	925	925	925	0
146	20240104	162900	23678891	925	925	925	925	0
147	20240104	162800	23678891	925	925	925	925	0
148	20240104	162700	23678891	925	925	925	925	0
149	20240104	162600	23678891	925	925	925	925	0
150	20240104	162500	23678891	925	925	925	925	0
151	20240104	162400	23678891	925	925	925	925	0
152	20240104	162300	23678891	925	925	925	925	3091
153	20240104	162200	23678891	925	925	925	925	0
154	20240104	162100	23678891	925	925	925	925	0
155	20240104	162000	23678891	925	925	925	925	0
156	20240104	161900	23678891	925	925	925	925	0
157	20240104	161800	23678891	925	925	925	925	0
158	20240104	161700	23678891	925	925	925	925	0
159	20240104	161600	23678891	925	925	925	925	0
160	20240104	161500	23678891	925	925	925	925	0
161	20240104	161400	23678891	925	925	925	925	0
162	20240104	161300	23678891	925	925	925	925	0
163	20240104	161200	23678891	925	925	925	925	0
164	20240104	161100	23678891	925	925	925	925	0
165	20240104	161000	23678891	925	925	925	925	0
166	20240104	160900	23678891	925	925	925	925	0
167	20240104	160800	23678891	925	925	925	925	0
168	20240104	160700	23678891	925	925	925	925	0
169	20240104	160600	23678891	925	925	925	925	0
170	20240104	160500	23678891	925	925	925	925	0
171	20240104	160400	23678891	925	925	925	925	0
172	20240104	160300	23678891	925	925	925	925	0
173	20240104	160200	23678891	925	925	925	925	0
174	20240104	160100	23678891	925	925	925	925	0
175	20240104	160000	23678891	925	925	925	925	0
176	20240104	155900	23678891	925	925	925	925	0
177	20240104	155800	23678891	925	925	925	925	0
178	20240104	155700	23678891	925	925	925	925	0
179	20240104	155600	23678891	925	925	925	925	0
180	20240104	155500	23678891	925	925	925	925	0
181	20240104	155400	23678891	925	925	925	925	0
182	20240104	155300	23678891	925	925	925	925	3091
183	20240104	155200	23678891	925	925	925	925	0
184	20240104	155100	23678891	925	925	925	925	0
185	20240104	155000	23678891	925	925	925	925	0
186	20240104	154900	23678891	925	925	925	925	0
187	20240104	154800	23678891	925	925	925	925	0
188	20240104	154700	23678891	925	925	925	925	0
189	20240104	154600	23678891	925	925	925	925	0
190	20240104	154500	23678891	925	925	925	925	0
191	20240104	154400	23678891	925	925	925	925	0
192	20240104	154300	23678891	925	925	925	925	0
193	20240104	154200	23678891	925	925	925	925	0
194	20240104	154100	23678891	925	925	925	925	0
195	20240104	154000	23678891	925	925	925	925	0
196	20240104	153900	23678891	925	925	925	925	0
197	20240104	153800	23678891	925	925	925	925	0
198	20240104	153700	23678891	925	925	925	925	0
199	20240104	153600	23678891	925	925	925	925	0
200	20240104	153500	23678891	925	925	925	925	0
201	20240104	153400	23678891	925	925	925	925	0
202	20240104	153300	23678891	925	925	925	925	0
203	20240104	153200	23678891	925	925	925	925	0
204	20240104	153100	23678891	925	925	925	925	0
205	20240104	153000	23678891	925	925	925	925	3091
206	20240104	152900	20819716	919	919	919	919	0
207	20240104	152800	20819716	919	919	919	919	0
208	20240104	152700	20819716	919	919	919	919	0
209	20240104	152600	20819716	919	919	919	919	0
210	20240104	152500	20819716	919	919	919	919	0
211	20240104	152400	20819716	919	919	919	919	0
212	20240104	152300	20819716	919	919	919	919	0
213	20240104	152200	20819716	919	919	919	919	0
214	20240104	152100	20819716	919	919	919	919	0
215	20240104	152000	20819716	919	919	919	919	0
216	20240104	151900	20819716	919	919	919	919	3
217	20240104	151800	20816959	919	918	919	918	4
218	20240104	151700	20813285	919	919	919	918	55
219	20240104	151600	20762792	919	919	919	918	3
220	20240104	151500	20760036	919	918	919	918	112
221	20240104	151400	20657219	920	920	920	920	1
222	20240104	151300	20656299	920	918	920	918	484
223	20240104	151200	20211985	918	918	918	918	2501
224	20240104	151100	17916067	918	918	918	918	13
225	20240104	151000	17904133	918	918	918	918	121
226	20240104	150900	17793055	918	918	918	918	1
227	20240104	150800	17792137	918	918	918	918	3
228	20240104	150700	17789383	917	917	917	917	10
229	20240104	150600	17780213	919	919	919	918	17
230	20240104	150500	17764605	917	917	917	917	392
231	20240104	150400	17405141	917	917	917	917	4
232	20240104	150300	17401473	917	917	917	917	20
233	20240104	150200	17383133	917	917	917	917	0
234	20240104	150100	17383133	917	917	917	917	4
235	20240104	150000	17379465	917	917	917	917	4
236	20240104	145900	17375797	917	917	917	917	2
237	20240104	145800	17373963	917	917	917	917	2
238	20240104	145700	17372129	917	917	917	917	2
239	20240104	145600	17370295	917	917	917	917	2
240	20240104	145500	17368461	917	917	917	917	1
241	20240104	145400	17367544	917	917	917	917	204
242	20240104	145300	17180476	917	917	917	917	9
243	20240104	145200	17172223	917	917	917	917	57
244	20240104	145100	17119954	917	917	917	917	16
245	20240104	145000	17105282	917	917	917	917	505
246	20240104	144900	16642197	919	919	919	919	1
247	20240104	144800	16641278	919	919	919	919	0
248	20240104	144700	16641278	919	919	919	919	1
249	20240104	144600	16640359	919	919	919	919	0
250	20240104	144500	16640359	919	919	919	919	1
251	20240104	144400	16639440	919	919	919	919	0
252	20240104	144300	16639440	919	919	919	919	1
253	20240104	144200	16638521	919	919	919	919	2
254	20240104	144100	16636683	919	919	919	919	1
255	20240104	144000	16635764	919	919	919	918	13
256	20240104	143900	16623827	919	918	919	918	3
257	20240104	143800	16621072	918	918	918	918	53
258	20240104	143700	16572418	919	918	919	918	4
259	20240104	143600	16568743	919	919	919	919	1
260	20240104	143500	16567824	919	919	919	919	0
261	20240104	143400	16567824	919	919	919	919	1
262	20240104	143300	16566905	919	919	919	919	2
263	20240104	143200	16565067	919	919	919	919	0
264	20240104	143100	16565067	919	919	919	919	0
265	20240104	143000	16565067	919	919	919	919	0
266	20240104	142900	16565067	919	919	919	919	0
267	20240104	142800	16565067	919	919	919	919	15
268	20240104	142700	16551282	919	918	919	918	3
269	20240104	142600	16548527	919	918	919	918	4
270	20240104	142500	16544854	919	918	919	918	4
271	20240104	142400	16541180	919	919	919	919	0
272	20240104	142300	16541180	919	919	919	919	1
273	20240104	142200	16540261	917	918	918	917	109
274	20240104	142100	16440278	921	921	921	921	1
275	20240104	142000	16439357	918	918	918	918	0
276	20240104	141900	16439357	918	920	920	918	2000
277	20240104	141800	14602345	921	921	921	921	0
278	20240104	141700	14602345	921	921	921	921	0
279	20240104	141600	14602345	921	921	921	921	1
280	20240104	141500	14601424	921	921	921	921	4
281	20240104	141400	14597740	921	921	921	921	1
282	20240104	141300	14596819	921	921	921	921	0
283	20240104	141200	14596819	921	921	921	921	0
284	20240104	141100	14596819	921	919	921	919	2
285	20240104	141000	14594979	921	920	921	920	2
286	20240104	140900	14593138	921	921	921	921	0
287	20240104	140800	14593138	921	921	921	921	0
288	20240104	140700	14593138	921	921	921	921	0
289	20240104	140600	14593138	921	920	921	920	2
290	20240104	140500	14591297	921	921	921	921	6
291	20240104	140400	14585771	920	920	920	920	1
292	20240104	140300	14584851	921	921	921	921	0
293	20240104	140200	14584851	921	921	921	921	1
294	20240104	140100	14583930	921	921	921	921	1
295	20240104	140000	14583009	921	920	921	918	1443
296	20240104	135900	13258327	921	921	921	921	0
297	20240104	135800	13258327	921	921	921	921	0
298	20240104	135700	13258327	921	921	921	921	0
299	20240104	135600	13258327	921	921	921	921	1
300	20240104	135500	13257406	920	920	921	918	204
301	20240104	135400	13069931	921	921	921	921	0
302	20240104	135300	13069931	921	921	921	921	0
303	20240104	135200	13069931	921	921	921	921	1
304	20240104	135100	13069010	921	921	921	921	0
305	20240104	135000	13069010	921	921	921	921	1
306	20240104	134900	13068089	920	921	921	920	4
307	20240104	134800	13064408	921	921	921	921	1
308	20240104	134700	13063487	921	921	921	921	1
309	20240104	134600	13062566	922	922	922	922	0
310	20240104	134500	13062566	922	921	922	921	2
311	20240104	134400	13060723	922	922	922	922	0
312	20240104	134300	13060723	922	922	922	922	0
313	20240104	134200	13060723	922	922	922	922	0
314	20240104	134100	13060723	922	922	922	922	0
315	20240104	134000	13060723	922	922	922	922	51
316	20240104	133900	13013701	920	921	921	920	447
317	20240104	133800	12602460	922	922	922	922	0
318	20240104	133700	12602460	922	922	922	922	0
319	20240104	133600	12602460	922	921	922	921	2
320	20240104	133500	12600617	922	922	922	922	0
321	20240104	133400	12600617	922	922	922	922	0
322	20240104	133300	12600617	922	922	922	922	0
323	20240104	133200	12600617	922	921	922	921	11
324	20240104	133100	12590485	922	922	922	922	0
325	20240104	133000	12590485	922	922	922	922	0
326	20240104	132900	12590485	922	921	922	921	2
327	20240104	132800	12588642	922	922	922	922	1
328	20240104	132700	12587720	921	920	922	920	272
329	20240104	132600	12337477	922	922	922	922	0
330	20240104	132500	12337477	922	922	922	922	0
331	20240104	132400	12337477	922	922	922	922	0
332	20240104	132300	12337477	922	921	922	921	5
333	20240104	132200	12332871	922	922	922	922	0
334	20240104	132100	12332871	922	922	922	922	0
335	20240104	132000	12332871	922	922	922	922	0
336	20240104	131900	12332871	922	921	922	921	53
337	20240104	131800	12284057	921	921	921	921	0
338	20240104	131700	12284057	921	921	921	921	1
339	20240104	131600	12283136	921	921	921	921	87
340	20240104	131500	12203009	921	921	921	921	0
341	20240104	131400	12203009	921	921	921	921	1
342	20240104	131300	12202088	920	920	920	920	1
343	20240104	131200	12201168	921	921	921	921	0
344	20240104	131100	12201168	921	921	921	921	0
345	20240104	131000	12201168	921	921	921	921	0
346	20240104	130900	12201168	921	921	921	921	0
347	20240104	130800	12201168	921	920	921	920	10
348	20240104	130700	12191967	921	921	921	921	1
349	20240104	130600	12191046	921	921	921	921	0
350	20240104	130500	12191046	921	921	921	921	0
351	20240104	130400	12191046	921	921	921	921	1
352	20240104	130300	12190125	920	920	920	920	40
353	20240104	130200	12153325	921	920	921	920	2
354	20240104	130100	12151484	921	921	921	921	0
355	20240104	130000	12151484	921	921	921	921	1
356	20240104	125900	12150563	921	921	921	921	0
357	20240104	125800	12150563	921	921	921	921	0
358	20240104	125700	12150563	921	921	921	921	2
359	20240104	125600	12148721	920	920	920	920	0
360	20240104	125500	12148721	920	920	920	920	300
361	20240104	125400	11872721	921	921	921	921	1
362	20240104	125300	11871800	920	920	920	920	8
363	20240104	125200	11864440	921	921	921	921	0
364	20240104	125100	11864440	921	921	921	921	1
365	20240104	125000	11863519	920	920	920	920	0
366	20240104	124900	11863519	920	920	920	920	0
367	20240104	124800	11863519	920	920	920	920	0
368	20240104	124700	11863519	920	920	920	920	2
369	20240104	124600	11861679	920	920	920	920	0
370	20240104	124500	11861679	920	920	920	920	0
371	20240104	124400	11861679	920	920	920	920	0
372	20240104	124300	11861679	920	920	920	920	1
373	20240104	124200	11860759	922	922	922	922	0
374	20240104	124100	11860759	922	922	922	922	0
375	20240104	124000	11860759	922	922	922	922	0
376	20240104	123900	11860759	922	922	922	922	0
377	20240104	123800	11860759	922	922	922	922	0
378	20240104	123700	11860759	922	922	922	922	0
379	20240104	123600	11860759	922	922	922	922	0
380	20240104	123500	11860759	922	922	922	922	0
381	20240104	123400	11860759	922	922	922	922	0
382	20240104	123300	11860759	922	922	922	922	0
383	20240104	123200	11860759	922	922	922	922	0
384	20240104	123100	11860759	922	922	922	922	0
385	20240104	123000	11860759	922	922	922	922	0
386	20240104	122900	11860759	922	922	922	922	0
387	20240104	122800	11860759	922	922	922	922	0
388	20240104	122700	11860759	922	922	922	922	0
389	20240104	122600	11860759	922	922	922	922	0
390	20240104	122500	11860759	922	922	922	922	0
391	20240104	122400	11860759	922	922	922	922	1
392	20240104	122300	11859837	921	921	921	921	1
393	20240104	122200	11858916	922	922	922	922	0
394	20240104	122100	11858916	922	922	922	922	0
395	20240104	122000	11858916	922	922	922	922	0
396	20240104	121900	11858916	922	922	922	922	0
397	20240104	121800	11858916	922	922	922	922	0
398	20240104	121700	11858916	922	920	922	920	5
399	20240104	121600	11854314	920	920	920	920	0
400	20240104	121500	11854314	920	920	920	919	25
401	20240104	121400	11831337	920	920	920	920	0
402	20240104	121300	11831337	920	920	920	920	0
403	20240104	121200	11831337	920	921	921	920	1976
404	20240104	121100	10013208	922	922	922	922	0
405	20240104	121000	10013208	922	922	922	922	0
406	20240104	120900	10013208	922	922	922	922	0
407	20240104	120800	10013208	922	922	922	922	0
408	20240104	120700	10013208	922	922	922	922	0
409	20240104	120600	10013208	922	922	922	922	0
410	20240104	120500	10013208	922	922	922	922	1
411	20240104	120400	10012286	921	921	921	921	0
412	20240104	120300	10012286	921	921	921	921	2
413	20240104	120200	10010444	922	922	922	922	0
414	20240104	120100	10010444	922	922	922	922	0
415	20240104	120000	10010444	922	922	922	922	1
416	20240104	115900	10009522	922	922	922	922	0
417	20240104	115800	10009522	922	922	922	922	1
418	20240104	115700	10008600	922	922	922	922	0
419	20240104	115600	10008600	922	922	922	922	1
420	20240104	115500	10007678	922	922	922	922	50
421	20240104	115400	9961578	922	922	922	922	2
422	20240104	115300	9959734	921	921	921	921	64
423	20240104	115200	9900790	922	922	922	922	1
424	20240104	115100	9899868	922	922	922	922	0
425	20240104	115000	9899868	922	922	922	922	1
426	20240104	114900	9898946	922	922	922	922	1
427	20240104	114800	9898024	922	922	922	922	0
428	20240104	114700	9898024	922	922	922	922	2
429	20240104	114600	9896180	922	922	922	922	1
430	20240104	114500	9895258	922	922	922	922	0
431	20240104	114400	9895258	922	922	922	922	109
432	20240104	114300	9794760	922	922	922	922	1
433	20240104	114200	9793838	922	922	922	922	2
434	20240104	114100	9791994	922	922	922	922	1
435	20240104	114000	9791072	922	922	922	922	0
436	20240104	113900	9791072	922	922	922	922	1
437	20240104	113800	9790150	922	922	922	922	0
438	20240104	113700	9790150	922	922	922	922	1
439	20240104	113600	9789228	922	922	922	922	0
440	20240104	113500	9789228	922	922	922	922	0
441	20240104	113400	9789228	922	922	922	922	1
442	20240104	113300	9788306	922	922	922	922	0
443	20240104	113200	9788306	922	922	922	922	1
444	20240104	113100	9787384	922	922	922	922	1
445	20240104	113000	9786462	922	922	922	922	1
446	20240104	112900	9785540	922	922	922	922	1
447	20240104	112800	9784618	922	922	922	922	1
448	20240104	112700	9783696	922	922	922	922	1
449	20240104	112600	9782774	922	922	922	922	0
450	20240104	112500	9782774	922	922	922	922	1
451	20240104	112400	9781852	923	923	923	923	0
452	20240104	112300	9781852	923	923	923	923	0
453	20240104	112200	9781852	923	923	923	923	1
454	20240104	112100	9780929	923	923	923	923	1
455	20240104	112000	9780006	923	923	923	923	0
456	20240104	111900	9780006	923	923	923	923	1
457	20240104	111800	9779083	923	923	923	923	0
458	20240104	111700	9779083	923	923	923	923	1
459	20240104	111600	9778160	923	923	923	923	0
460	20240104	111500	9778160	923	923	923	923	2
461	20240104	111400	9776314	922	922	922	922	3000
462	20240104	111300	7010314	923	923	923	923	1
463	20240104	111200	7009391	923	923	923	923	0
464	20240104	111100	7009391	923	923	923	923	1
465	20240104	111000	7008468	922	922	922	922	75
466	20240104	110900	6939318	922	922	922	922	1
467	20240104	110800	6938396	922	922	922	922	542
468	20240104	110700	6438672	922	922	922	922	61
469	20240104	110600	6382430	922	922	922	922	0
470	20240104	110500	6382430	922	922	922	922	1
471	20240104	110400	6381508	922	922	922	922	0
472	20240104	110300	6381508	922	922	922	922	1
473	20240104	110200	6380586	922	922	922	922	1
474	20240104	110100	6379664	922	921	922	921	102
475	20240104	110000	6285720	922	922	922	922	1546
476	20240104	105900	4860308	923	923	923	923	1
477	20240104	105800	4859385	923	923	923	923	0
478	20240104	105700	4859385	923	923	923	923	51
479	20240104	105600	4812312	923	923	923	923	98
480	20240104	105500	4721858	923	923	923	923	101
481	20240104	105400	4628635	923	923	923	923	150
482	20240104	105300	4490185	923	923	923	923	301
483	20240104	105200	4212362	923	923	923	923	2
484	20240104	105100	4210516	923	923	923	923	0
485	20240104	105000	4210516	923	923	923	923	1
486	20240104	104900	4209593	923	923	923	923	0
487	20240104	104800	4209593	923	923	923	923	0
488	20240104	104700	4209593	923	923	923	923	1
489	20240104	104600	4208670	923	923	923	923	78
490	20240104	104500	4136676	923	923	923	923	1
491	20240104	104400	4135753	923	923	923	923	1
492	20240104	104300	4134830	923	923	923	923	0
493	20240104	104200	4134830	923	923	923	923	1
494	20240104	104100	4133907	923	923	923	923	0
495	20240104	104000	4133907	923	923	923	923	1
496	20240104	103900	4132984	923	923	923	923	0
497	20240104	103800	4132984	923	923	923	923	1
498	20240104	103700	4132061	923	923	923	923	0
499	20240104	103600	4132061	923	923	923	923	0
500	20240104	103500	4132061	923	923	923	923	1
501	20240104	103400	4131138	923	923	923	923	1
502	20240104	103300	4130215	923	923	923	923	0
503	20240104	103200	4130215	923	923	923	923	1
504	20240104	103100	4129292	923	923	923	923	0
505	20240104	103000	4129292	923	923	923	923	1
506	20240104	102900	4128369	923	923	923	923	0
507	20240104	102800	4128369	923	922	923	922	2
508	20240104	102700	4126524	923	923	923	923	0
509	20240104	102600	4126524	923	923	923	923	1
510	20240104	102500	4125601	923	923	923	923	1
511	20240104	102400	4124678	923	923	923	923	0
512	20240104	102300	4124678	923	923	923	923	0
513	20240104	102200	4124678	923	923	923	923	1
514	20240104	102100	4123755	923	923	923	923	0
515	20240104	102000	4123755	923	923	923	923	1
516	20240104	101900	4122832	923	923	923	923	0
517	20240104	101800	4122832	923	923	923	923	1
518	20240104	101700	4121909	923	923	923	923	0
519	20240104	101600	4121909	923	923	923	923	1
520	20240104	101500	4120986	923	923	923	923	1
521	20240104	101400	4120063	923	923	923	923	0
522	20240104	101300	4120063	923	923	923	923	1
523	20240104	101200	4119140	923	923	923	923	0
524	20240104	101100	4119140	923	923	923	923	0
525	20240104	101000	4119140	923	923	923	923	1
526	20240104	100900	4118217	923	923	923	923	0
527	20240104	100800	4118217	923	923	923	923	1
528	20240104	100700	4117294	923	923	923	923	0
529	20240104	100600	4117294	923	923	923	923	1
530	20240104	100500	4116371	922	922	922	922	4
531	20240104	100400	4112683	922	922	922	922	4
532	20240104	100300	4108995	923	923	923	923	1
533	20240104	100200	4108072	923	923	923	923	100
534	20240104	100100	4015772	923	923	923	923	1
535	20240104	100000	4014849	923	923	923	923	0
536	20240104	095900	4014849	923	922	923	922	45
537	20240104	095800	3973348	922	922	922	922	6
538	20240104	095700	3967816	922	922	922	922	1
539	20240104	095600	3966894	922	922	922	922	0
540	20240104	095500	3966894	922	922	922	922	1
541	20240104	095400	3965972	922	922	922	922	0
542	20240104	095300	3965972	922	922	922	922	109
543	20240104	095200	3865474	922	922	922	922	12
544	20240104	095100	3854410	922	922	922	922	548
545	20240104	095000	3349154	922	922	922	922	0
546	20240104	094900	3349154	922	922	922	922	1
547	20240104	094800	3348232	922	922	922	922	0
548	20240104	094700	3348232	922	922	922	922	1
549	20240104	094600	3347310	922	922	922	922	0
550	20240104	094500	3347310	922	922	922	922	1
551	20240104	094400	3346388	922	922	922	922	0
552	20240104	094300	3346388	922	922	922	922	1
553	20240104	094200	3345466	922	922	922	922	0
554	20240104	094100	3345466	922	922	922	922	1
555	20240104	094000	3344544	922	922	922	922	0
556	20240104	093900	3344544	922	922	922	922	4
557	20240104	093800	3340856	922	922	922	922	1
558	20240104	093700	3339934	921	921	921	921	0
559	20240104	093600	3339934	921	922	922	921	83
560	20240104	093500	3263483	922	922	922	922	1
561	20240104	093400	3262561	922	923	923	922	114
562	20240104	093300	3157432	923	922	923	922	72
563	20240104	093200	3091041	923	923	923	923	2
564	20240104	093100	3089195	923	923	923	923	2
565	20240104	093000	3087349	923	923	923	923	0
566	20240104	092900	3087349	923	923	923	923	1
567	20240104	092800	3086426	923	923	923	923	1
568	20240104	092700	3085503	923	923	923	923	117
569	20240104	092600	2977512	923	923	923	923	1
570	20240104	092500	2976589	923	923	923	923	0
571	20240104	092400	2976589	923	923	923	923	0
572	20240104	092300	2976589	923	923	923	923	1
573	20240104	092200	2975666	923	923	923	923	251
574	20240104	092100	2743993	923	923	923	923	1
575	20240104	092000	2743070	923	923	923	922	33
576	20240104	091900	2712641	922	923	923	922	9
577	20240104	091800	2704342	923	923	923	923	1
578	20240104	091700	2703419	923	923	923	923	0
579	20240104	091600	2703419	923	923	923	923	1
580	20240104	091500	2702496	923	923	923	923	4
581	20240104	091400	2698804	923	923	923	923	11
582	20240104	091300	2688651	923	922	923	922	46
583	20240104	091200	2646238	922	921	922	921	2
584	20240104	091100	2644395	922	922	922	922	1
585	20240104	091000	2643473	922	922	922	922	0
586	20240104	090900	2643473	922	922	922	922	1
587	20240104	090800	2642551	922	922	922	922	1
588	20240104	090700	2641629	922	922	922	922	1
589	20240104	090600	2640707	923	923	923	923	1
590	20240104	090500	2639784	923	923	923	923	1
591	20240104	090400	2638861	925	925	925	925	1
592	20240104	090300	2637936	925	925	925	925	0
593	20240104	090200	2637936	925	925	925	925	1
594	20240104	090100	2637011	923	923	923	923	0
595	20240104	090000	2637011	923	923	923	923	2857