KissMeData/009460/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	185300	38836273	923	923	923	923	2508
3	20240103	185200	38836273	923	923	923	923	0
4	20240103	185100	38836273	923	923	923	923	0
5	20240103	185000	38836273	923	923	923	923	0
6	20240103	184900	38836273	923	923	923	923	0
7	20240103	184800	38836273	923	923	923	923	0
8	20240103	184700	38836273	923	923	923	923	0
9	20240103	184600	38836273	923	923	923	923	0
10	20240103	184500	38836273	923	923	923	923	0
11	20240103	184400	38836273	923	923	923	923	0
12	20240103	184300	38836273	923	923	923	923	0
13	20240103	184200	38836273	923	923	923	923	0
14	20240103	184100	38836273	923	923	923	923	0
15	20240103	184000	38836273	923	923	923	923	0
16	20240103	183900	38836273	923	923	923	923	0
17	20240103	183800	38836273	923	923	923	923	0
18	20240103	183700	38836273	923	923	923	923	0
19	20240103	183600	38836273	923	923	923	923	0
20	20240103	183500	38836273	923	923	923	923	0
21	20240103	183400	38836273	923	923	923	923	0
22	20240103	183300	38836273	923	923	923	923	0
23	20240103	183200	38836273	923	923	923	923	0
24	20240103	183100	38836273	923	923	923	923	0
25	20240103	183000	38836273	923	923	923	923	0
26	20240103	182900	38836273	923	923	923	923	0
27	20240103	182800	38836273	923	923	923	923	0
28	20240103	182700	38836273	923	923	923	923	0
29	20240103	182600	38836273	923	923	923	923	0
30	20240103	182500	38836273	923	923	923	923	0
31	20240103	182400	38836273	923	923	923	923	0
32	20240103	182300	38836273	923	923	923	923	2508
33	20240103	182200	38836273	923	923	923	923	0
34	20240103	182100	38836273	923	923	923	923	0
35	20240103	182000	38836273	923	923	923	923	0
36	20240103	181900	38836273	923	923	923	923	0
37	20240103	181800	38836273	923	923	923	923	0
38	20240103	181700	38836273	923	923	923	923	0
39	20240103	181600	38836273	923	923	923	923	0
40	20240103	181500	38836273	923	923	923	923	0
41	20240103	181400	38836273	923	923	923	923	0
42	20240103	181300	38836273	923	923	923	923	0
43	20240103	181200	38836273	923	923	923	923	0
44	20240103	181100	38836273	923	923	923	923	0
45	20240103	181000	38836273	923	923	923	923	0
46	20240103	180900	38836273	923	923	923	923	0
47	20240103	180800	38836273	923	923	923	923	0
48	20240103	180700	38836273	923	923	923	923	0
49	20240103	180600	38836273	923	923	923	923	0
50	20240103	180500	38836273	923	923	923	923	0
51	20240103	180400	38836273	923	923	923	923	0
52	20240103	180300	38836273	923	923	923	923	0
53	20240103	180200	38836273	923	923	923	923	0
54	20240103	180100	38836273	923	923	923	923	0
55	20240103	180000	38836273	923	923	923	923	0
56	20240103	175900	38836273	923	923	923	923	0
57	20240103	175800	38836273	923	923	923	923	0
58	20240103	175700	38836273	923	923	923	923	0
59	20240103	175600	38836273	923	923	923	923	0
60	20240103	175500	38836273	923	923	923	923	0
61	20240103	175400	38836273	923	923	923	923	0
62	20240103	175300	38836273	923	923	923	923	2508
63	20240103	175200	38836273	923	923	923	923	0
64	20240103	175100	38836273	923	923	923	923	0
65	20240103	175000	38836273	923	923	923	923	0
66	20240103	174900	38836273	923	923	923	923	0
67	20240103	174800	38836273	923	923	923	923	0
68	20240103	174700	38836273	923	923	923	923	0
69	20240103	174600	38836273	923	923	923	923	0
70	20240103	174500	38836273	923	923	923	923	0
71	20240103	174400	38836273	923	923	923	923	0
72	20240103	174300	38836273	923	923	923	923	0
73	20240103	174200	38836273	923	923	923	923	0
74	20240103	174100	38836273	923	923	923	923	0
75	20240103	174000	38836273	923	923	923	923	0
76	20240103	173900	38836273	923	923	923	923	0
77	20240103	173800	38836273	923	923	923	923	0
78	20240103	173700	38836273	923	923	923	923	0
79	20240103	173600	38836273	923	923	923	923	0
80	20240103	173500	38836273	923	923	923	923	0
81	20240103	173400	38836273	923	923	923	923	0
82	20240103	173300	38836273	923	923	923	923	0
83	20240103	173200	38836273	923	923	923	923	0
84	20240103	173100	38836273	923	923	923	923	0
85	20240103	173000	38836273	923	923	923	923	0
86	20240103	172900	38836273	923	923	923	923	0
87	20240103	172800	38836273	923	923	923	923	0
88	20240103	172700	38836273	923	923	923	923	0
89	20240103	172600	38836273	923	923	923	923	0
90	20240103	172500	38836273	923	923	923	923	0
91	20240103	172400	38836273	923	923	923	923	0
92	20240103	172300	38836273	923	923	923	923	2508
93	20240103	172200	38836273	923	923	923	923	0
94	20240103	172100	38836273	923	923	923	923	0
95	20240103	172000	38836273	923	923	923	923	0
96	20240103	171900	38836273	923	923	923	923	0
97	20240103	171800	38836273	923	923	923	923	0
98	20240103	171700	38836273	923	923	923	923	0
99	20240103	171600	38836273	923	923	923	923	0
100	20240103	171500	38836273	923	923	923	923	0
101	20240103	171400	38836273	923	923	923	923	0
102	20240103	171300	38836273	923	923	923	923	0
103	20240103	171200	38836273	923	923	923	923	0
104	20240103	171100	38836273	923	923	923	923	0
105	20240103	171000	38836273	923	923	923	923	0
106	20240103	170900	38836273	923	923	923	923	0
107	20240103	170800	38836273	923	923	923	923	0
108	20240103	170700	38836273	923	923	923	923	0
109	20240103	170600	38836273	923	923	923	923	0
110	20240103	170500	38836273	923	923	923	923	0
111	20240103	170400	38836273	923	923	923	923	0
112	20240103	170300	38836273	923	923	923	923	0
113	20240103	170200	38836273	923	923	923	923	0
114	20240103	170100	38836273	923	923	923	923	0
115	20240103	170000	38836273	923	923	923	923	0
116	20240103	165900	38836273	923	923	923	923	0
117	20240103	165800	38836273	923	923	923	923	0
118	20240103	165700	38836273	923	923	923	923	0
119	20240103	165600	38836273	923	923	923	923	0
120	20240103	165500	38836273	923	923	923	923	0
121	20240103	165400	38836273	923	923	923	923	0
122	20240103	165300	38836273	923	923	923	923	2508
123	20240103	165200	38836273	923	923	923	923	0
124	20240103	165100	38836273	923	923	923	923	0
125	20240103	165000	38836273	923	923	923	923	0
126	20240103	164900	38836273	923	923	923	923	0
127	20240103	164800	38836273	923	923	923	923	0
128	20240103	164700	38836273	923	923	923	923	0
129	20240103	164600	38836273	923	923	923	923	0
130	20240103	164500	38836273	923	923	923	923	0
131	20240103	164400	38836273	923	923	923	923	0
132	20240103	164300	38836273	923	923	923	923	0
133	20240103	164200	38836273	923	923	923	923	0
134	20240103	164100	38836273	923	923	923	923	0
135	20240103	164000	38836273	923	923	923	923	0
136	20240103	163900	38836273	923	923	923	923	0
137	20240103	163800	38836273	923	923	923	923	0
138	20240103	163700	38836273	923	923	923	923	0
139	20240103	163600	38836273	923	923	923	923	0
140	20240103	163500	38836273	923	923	923	923	0
141	20240103	163400	38836273	923	923	923	923	0
142	20240103	163300	38836273	923	923	923	923	0
143	20240103	163200	38836273	923	923	923	923	0
144	20240103	163100	38836273	923	923	923	923	0
145	20240103	163000	38836273	923	923	923	923	0
146	20240103	162900	38836273	923	923	923	923	0
147	20240103	162800	38836273	923	923	923	923	0
148	20240103	162700	38836273	923	923	923	923	0
149	20240103	162600	38836273	923	923	923	923	0
150	20240103	162500	38836273	923	923	923	923	0
151	20240103	162400	38836273	923	923	923	923	0
152	20240103	162300	38836273	923	923	923	923	2508
153	20240103	162200	38836273	923	923	923	923	0
154	20240103	162100	38836273	923	923	923	923	0
155	20240103	162000	38836273	923	923	923	923	0
156	20240103	161900	38836273	923	923	923	923	0
157	20240103	161800	38836273	923	923	923	923	0
158	20240103	161700	38836273	923	923	923	923	0
159	20240103	161600	38836273	923	923	923	923	0
160	20240103	161500	38836273	923	923	923	923	0
161	20240103	161400	38836273	923	923	923	923	0
162	20240103	161300	38836273	923	923	923	923	0
163	20240103	161200	38836273	923	923	923	923	0
164	20240103	161100	38836273	923	923	923	923	0
165	20240103	161000	38836273	923	923	923	923	0
166	20240103	160900	38836273	923	923	923	923	0
167	20240103	160800	38836273	923	923	923	923	0
168	20240103	160700	38836273	923	923	923	923	0
169	20240103	160600	38836273	923	923	923	923	0
170	20240103	160500	38836273	923	923	923	923	0
171	20240103	160400	38836273	923	923	923	923	0
172	20240103	160300	38836273	923	923	923	923	0
173	20240103	160200	38836273	923	923	923	923	0
174	20240103	160100	38836273	923	923	923	923	0
175	20240103	160000	38836273	923	923	923	923	0
176	20240103	155900	38836273	923	923	923	923	0
177	20240103	155800	38836273	923	923	923	923	0
178	20240103	155700	38836273	923	923	923	923	0
179	20240103	155600	38836273	923	923	923	923	0
180	20240103	155500	38836273	923	923	923	923	0
181	20240103	155400	38836273	923	923	923	923	0
182	20240103	155300	38836273	923	923	923	923	2508
183	20240103	155200	38836273	923	923	923	923	0
184	20240103	155100	38836273	923	923	923	923	0
185	20240103	155000	38836273	923	923	923	923	0
186	20240103	154900	38836273	923	923	923	923	0
187	20240103	154800	38836273	923	923	923	923	0
188	20240103	154700	38836273	923	923	923	923	0
189	20240103	154600	38836273	923	923	923	923	0
190	20240103	154500	38836273	923	923	923	923	0
191	20240103	154400	38836273	923	923	923	923	0
192	20240103	154300	38836273	923	923	923	923	0
193	20240103	154200	38836273	923	923	923	923	0
194	20240103	154100	38836273	923	923	923	923	0
195	20240103	154000	38836273	923	923	923	923	0
196	20240103	153900	38836273	923	923	923	923	0
197	20240103	153800	38836273	923	923	923	923	0
198	20240103	153700	38836273	923	923	923	923	0
199	20240103	153600	38836273	923	923	923	923	0
200	20240103	153500	38836273	923	923	923	923	0
201	20240103	153400	38836273	923	923	923	923	0
202	20240103	153300	38836273	923	923	923	923	0
203	20240103	153200	38836273	923	923	923	923	0
204	20240103	153100	38836273	923	923	923	923	0
205	20240103	153000	38836273	923	923	923	923	2508
206	20240103	152900	36521389	922	922	922	922	0
207	20240103	152800	36521389	922	922	922	922	0
208	20240103	152700	36521389	922	922	922	922	0
209	20240103	152600	36521389	922	922	922	922	0
210	20240103	152500	36521389	922	922	922	922	0
211	20240103	152400	36521389	922	922	922	922	0
212	20240103	152300	36521389	922	922	922	922	0
213	20240103	152200	36521389	922	922	922	922	0
214	20240103	152100	36521389	922	922	922	922	0
215	20240103	152000	36521389	922	922	922	922	0
216	20240103	151900	36521389	922	922	922	922	2
217	20240103	151800	36519545	922	922	922	922	1
218	20240103	151700	36518623	922	922	922	922	1
219	20240103	151600	36517701	922	920	922	920	3
220	20240103	151500	36514939	922	922	922	922	0
221	20240103	151400	36514939	922	922	922	921	48
222	20240103	151300	36470698	922	922	922	922	0
223	20240103	151200	36470698	922	922	922	922	10
224	20240103	151100	36461478	922	922	922	922	1
225	20240103	151000	36460556	921	922	922	921	4
226	20240103	150900	36456870	922	921	922	921	62
227	20240103	150800	36399766	921	921	921	921	0
228	20240103	150700	36399766	921	921	921	921	5
229	20240103	150600	36395161	921	921	921	921	14
230	20240103	150500	36382267	922	922	922	922	0
231	20240103	150400	36382267	922	922	922	922	0
232	20240103	150300	36382267	922	922	922	922	1
233	20240103	150200	36381345	922	921	922	921	11
234	20240103	150100	36371213	922	922	922	922	0
235	20240103	150000	36371213	922	921	922	921	196
236	20240103	145900	36190502	922	922	922	922	1
237	20240103	145800	36189580	921	922	922	921	2
238	20240103	145700	36187737	922	922	922	922	1
239	20240103	145600	36186815	922	922	922	922	0
240	20240103	145500	36186815	922	922	922	922	66
241	20240103	145400	36125963	922	922	922	922	0
242	20240103	145300	36125963	922	922	922	922	0
243	20240103	145200	36125963	922	922	922	922	0
244	20240103	145100	36125963	922	922	922	922	0
245	20240103	145000	36125963	922	922	922	922	0
246	20240103	144900	36125963	922	922	922	922	0
247	20240103	144800	36125963	922	922	922	922	0
248	20240103	144700	36125963	922	921	922	921	2
249	20240103	144600	36124120	922	922	922	922	0
250	20240103	144500	36124120	922	921	922	921	6
251	20240103	144400	36118593	921	921	921	921	0
252	20240103	144300	36118593	921	921	921	921	0
253	20240103	144200	36118593	921	921	921	921	1
254	20240103	144100	36117672	922	922	922	922	0
255	20240103	144000	36117672	922	921	922	921	2
256	20240103	143900	36115829	922	921	922	921	2
257	20240103	143800	36113986	922	922	922	922	0
258	20240103	143700	36113986	922	922	922	922	0
259	20240103	143600	36113986	922	922	922	922	0
260	20240103	143500	36113986	922	922	922	922	1
261	20240103	143400	36113064	920	920	920	920	50
262	20240103	143300	36067064	922	922	922	922	0
263	20240103	143200	36067064	922	922	922	922	1
264	20240103	143100	36066142	920	920	920	920	46
265	20240103	143000	36023822	922	921	922	921	2
266	20240103	142900	36021979	922	922	922	922	0
267	20240103	142800	36021979	922	921	922	921	3
268	20240103	142700	36019214	922	922	922	922	0
269	20240103	142600	36019214	922	922	922	922	1
270	20240103	142500	36018292	923	923	923	923	0
271	20240103	142400	36018292	923	920	923	920	2
272	20240103	142300	36016449	923	922	923	921	5
273	20240103	142200	36011838	920	921	921	920	12950
274	20240103	142100	24091041	923	923	923	923	0
275	20240103	142000	24091041	923	922	923	922	94
276	20240103	141900	24004292	922	922	922	922	230
277	20240103	141800	23792232	922	922	922	922	10
278	20240103	141700	23783012	922	921	922	921	6
279	20240103	141600	23777485	922	922	922	922	1
280	20240103	141500	23776563	922	922	922	922	1
281	20240103	141400	23775641	922	922	922	922	1
282	20240103	141300	23774719	922	922	922	921	64
283	20240103	141200	23715771	922	921	922	921	2498
284	20240103	141100	21415112	922	922	922	922	1437
285	20240103	141000	20090198	923	923	923	923	0
286	20240103	140900	20090198	923	923	923	923	0
287	20240103	140800	20090198	923	923	923	923	1
288	20240103	140700	20089275	922	922	922	922	130
289	20240103	140600	19969415	923	922	923	922	2
290	20240103	140500	19967570	923	923	923	923	0
291	20240103	140400	19967570	923	923	923	923	0
292	20240103	140300	19967570	923	923	923	923	0
293	20240103	140200	19967570	923	923	923	923	0
294	20240103	140100	19967570	923	923	923	923	0
295	20240103	140000	19967570	923	923	923	923	0
296	20240103	135900	19967570	923	923	923	923	0
297	20240103	135800	19967570	923	923	923	923	1
298	20240103	135700	19966647	922	922	922	922	1
299	20240103	135600	19965725	922	922	922	922	0
300	20240103	135500	19965725	922	922	922	922	0
301	20240103	135400	19965725	922	922	922	922	0
302	20240103	135300	19965725	922	922	922	922	0
303	20240103	135200	19965725	922	922	922	922	0
304	20240103	135100	19965725	922	922	922	922	0
305	20240103	135000	19965725	922	922	922	922	0
306	20240103	134900	19965725	922	922	922	922	0
307	20240103	134800	19965725	922	922	922	922	0
308	20240103	134700	19965725	922	922	922	922	23
309	20240103	134600	19944519	922	922	922	922	0
310	20240103	134500	19944519	922	922	922	922	0
311	20240103	134400	19944519	922	922	922	922	0
312	20240103	134300	19944519	922	922	922	922	1000
313	20240103	134200	19022519	922	922	922	922	0
314	20240103	134100	19022519	922	922	922	922	0
315	20240103	134000	19022519	922	922	922	922	0
316	20240103	133900	19022519	922	922	922	922	0
317	20240103	133800	19022519	922	922	922	922	1
318	20240103	133700	19021597	923	923	923	923	0
319	20240103	133600	19021597	923	923	923	923	0
320	20240103	133500	19021597	923	923	923	923	0
321	20240103	133400	19021597	923	923	923	923	0
322	20240103	133300	19021597	923	923	923	923	0
323	20240103	133200	19021597	923	923	923	923	1
324	20240103	133100	19020674	922	922	922	922	0
325	20240103	133000	19020674	922	922	922	922	0
326	20240103	132900	19020674	922	922	922	922	1
327	20240103	132800	19019752	923	923	923	923	0
328	20240103	132700	19019752	923	923	923	923	100
329	20240103	132600	18927452	923	923	923	923	0
330	20240103	132500	18927452	923	923	923	923	0
331	20240103	132400	18927452	923	923	923	923	0
332	20240103	132300	18927452	923	923	923	923	0
333	20240103	132200	18927452	923	923	923	923	1
334	20240103	132100	18926529	922	922	922	922	0
335	20240103	132000	18926529	922	922	922	922	1
336	20240103	131900	18925607	923	923	923	923	0
337	20240103	131800	18925607	923	923	923	923	0
338	20240103	131700	18925607	923	923	923	923	0
339	20240103	131600	18925607	923	923	923	923	0
340	20240103	131500	18925607	923	923	923	923	0
341	20240103	131400	18925607	923	923	923	923	0
342	20240103	131300	18925607	923	923	923	923	0
343	20240103	131200	18925607	923	923	923	923	1
344	20240103	131100	18924684	922	922	922	922	0
345	20240103	131000	18924684	922	922	922	922	16
346	20240103	130900	18909932	923	923	923	923	0
347	20240103	130800	18909932	923	923	923	923	0
348	20240103	130700	18909932	923	923	923	923	1162
349	20240103	130600	17837406	924	924	924	924	0
350	20240103	130500	17837406	924	924	924	924	1
351	20240103	130400	17836482	924	924	924	924	0
352	20240103	130300	17836482	924	924	924	924	0
353	20240103	130200	17836482	924	924	924	924	1
354	20240103	130100	17835558	923	923	923	923	1
355	20240103	130000	17834635	924	924	924	924	0
356	20240103	125900	17834635	924	924	924	924	0
357	20240103	125800	17834635	924	924	924	924	1
358	20240103	125700	17833711	923	923	923	923	0
359	20240103	125600	17833711	923	923	923	923	0
360	20240103	125500	17833711	923	923	923	923	0
361	20240103	125400	17833711	923	923	923	923	22
362	20240103	125300	17813405	923	923	923	923	1
363	20240103	125200	17812482	923	923	923	923	0
364	20240103	125100	17812482	923	923	923	923	0
365	20240103	125000	17812482	923	923	923	923	0
366	20240103	124900	17812482	923	923	923	923	1
367	20240103	124800	17811559	923	923	923	923	130
368	20240103	124700	17691569	923	923	923	923	1
369	20240103	124600	17690646	924	924	924	924	1
370	20240103	124500	17689722	923	923	923	923	0
371	20240103	124400	17689722	923	923	923	923	1
372	20240103	124300	17688799	924	924	924	924	0
373	20240103	124200	17688799	924	924	924	924	0
374	20240103	124100	17688799	924	924	924	924	0
375	20240103	124000	17688799	924	924	924	924	150
376	20240103	123900	17550199	923	923	923	923	0
377	20240103	123800	17550199	923	923	923	923	0
378	20240103	123700	17550199	923	923	923	923	10
379	20240103	123600	17540969	924	924	924	924	500
380	20240103	123500	17078969	923	923	923	923	0
381	20240103	123400	17078969	923	923	923	923	1
382	20240103	123300	17078046	924	924	924	924	0
383	20240103	123200	17078046	924	924	924	924	0
384	20240103	123100	17078046	924	924	924	924	0
385	20240103	123000	17078046	924	924	924	924	4
386	20240103	122900	17074350	923	923	923	923	18
387	20240103	122800	17057736	924	924	924	924	1100
388	20240103	122700	16041336	924	924	924	924	0
389	20240103	122600	16041336	924	924	924	924	0
390	20240103	122500	16041336	924	923	924	923	57
391	20240103	122400	15988669	923	923	923	923	0
392	20240103	122300	15988669	923	923	923	923	0
393	20240103	122200	15988669	923	923	923	923	0
394	20240103	122100	15988669	923	923	923	923	0
395	20240103	122000	15988669	923	923	923	923	0
396	20240103	121900	15988669	923	923	923	923	0
397	20240103	121800	15988669	923	923	923	923	0
398	20240103	121700	15988669	923	923	923	923	200
399	20240103	121600	15804069	923	923	923	923	1
400	20240103	121500	15803146	924	924	924	924	0
401	20240103	121400	15803146	924	924	924	924	0
402	20240103	121300	15803146	924	924	924	924	7
403	20240103	121200	15796678	924	924	924	924	0
404	20240103	121100	15796678	924	924	924	924	0
405	20240103	121000	15796678	924	924	924	924	1050
406	20240103	120900	14826478	924	924	924	924	100
407	20240103	120800	14734078	924	923	924	923	434
408	20240103	120700	14333063	922	922	922	922	0
409	20240103	120600	14333063	922	922	922	922	0
410	20240103	120500	14333063	922	922	922	922	0
411	20240103	120400	14333063	922	922	922	922	0
412	20240103	120300	14333063	922	922	922	922	0
413	20240103	120200	14333063	922	922	922	922	0
414	20240103	120100	14333063	922	922	922	922	0
415	20240103	120000	14333063	922	922	922	922	0
416	20240103	115900	14333063	922	922	922	922	0
417	20240103	115800	14333063	922	922	922	922	0
418	20240103	115700	14333063	922	922	922	922	1
419	20240103	115600	14332141	923	923	923	923	0
420	20240103	115500	14332141	923	923	923	923	500
421	20240103	115400	13870641	923	923	923	923	0
422	20240103	115300	13870641	923	923	923	923	0
423	20240103	115200	13870641	923	923	923	923	0
424	20240103	115100	13870641	923	923	923	923	0
425	20240103	115000	13870641	923	923	923	923	1
426	20240103	114900	13869718	922	922	922	922	0
427	20240103	114800	13869718	922	922	922	922	0
428	20240103	114700	13869718	922	922	922	922	0
429	20240103	114600	13869718	922	922	922	922	1
430	20240103	114500	13868796	924	924	924	924	1
431	20240103	114400	13867872	923	923	923	923	0
432	20240103	114300	13867872	923	923	923	923	0
433	20240103	114200	13867872	923	923	923	923	1
434	20240103	114100	13866949	924	924	924	924	1
435	20240103	114000	13866025	922	922	922	922	1
436	20240103	113900	13865103	922	922	922	922	0
437	20240103	113800	13865103	922	922	922	922	0
438	20240103	113700	13865103	922	922	922	922	0
439	20240103	113600	13865103	922	922	922	922	3
440	20240103	113500	13862337	924	923	924	923	4
441	20240103	113400	13858642	923	923	923	923	1
442	20240103	113300	13857719	924	924	924	924	0
443	20240103	113200	13857719	924	924	924	924	0
444	20240103	113100	13857719	924	923	924	923	151
445	20240103	113000	13718196	924	924	924	924	0
446	20240103	112900	13718196	924	924	924	924	0
447	20240103	112800	13718196	924	924	924	924	0
448	20240103	112700	13718196	924	924	924	924	0
449	20240103	112600	13718196	924	924	924	924	0
450	20240103	112500	13718196	924	924	924	924	0
451	20240103	112400	13718196	924	924	924	924	0
452	20240103	112300	13718196	924	924	924	924	0
453	20240103	112200	13718196	924	924	924	924	2
454	20240103	112100	13716348	923	923	923	923	1
455	20240103	112000	13715425	924	924	924	924	0
456	20240103	111900	13715425	924	924	924	924	0
457	20240103	111800	13715425	924	924	924	924	2
458	20240103	111700	13713577	924	924	924	924	0
459	20240103	111600	13713577	924	924	924	924	0
460	20240103	111500	13713577	924	924	924	924	0
461	20240103	111400	13713577	924	924	924	924	0
462	20240103	111300	13713577	924	924	924	924	5
463	20240103	111200	13708957	922	924	924	922	3
464	20240103	111100	13706187	924	923	924	923	474
465	20240103	111000	13268684	923	923	923	923	0
466	20240103	110900	13268684	923	923	923	923	0
467	20240103	110800	13268684	923	923	923	923	0
468	20240103	110700	13268684	923	923	923	923	0
469	20240103	110600	13268684	923	923	923	923	0
470	20240103	110500	13268684	923	922	923	922	4
471	20240103	110400	13264995	922	922	922	922	0
472	20240103	110300	13264995	922	922	922	922	0
473	20240103	110200	13264995	922	922	922	922	0
474	20240103	110100	13264995	922	922	922	922	0
475	20240103	110000	13264995	922	922	922	922	0
476	20240103	105900	13264995	922	922	922	922	25
477	20240103	105800	13241945	922	922	922	922	0
478	20240103	105700	13241945	922	922	922	922	0
479	20240103	105600	13241945	922	922	922	922	0
480	20240103	105500	13241945	922	921	922	921	2
481	20240103	105400	13240102	922	922	922	922	0
482	20240103	105300	13240102	922	922	922	922	0
483	20240103	105200	13240102	922	922	922	922	0
484	20240103	105100	13240102	922	922	922	922	0
485	20240103	105000	13240102	922	922	922	922	0
486	20240103	104900	13240102	922	922	922	922	0
487	20240103	104800	13240102	922	922	922	922	0
488	20240103	104700	13240102	922	923	923	922	178
489	20240103	104600	13075877	922	923	923	922	102
490	20240103	104500	12981831	922	922	922	922	0
491	20240103	104400	12981831	922	922	922	922	167
492	20240103	104300	12827857	923	923	923	923	0
493	20240103	104200	12827857	923	923	923	923	0
494	20240103	104100	12827857	923	923	923	923	0
495	20240103	104000	12827857	923	923	923	923	0
496	20240103	103900	12827857	923	922	923	922	111
497	20240103	103800	12725514	923	923	923	923	0
498	20240103	103700	12725514	923	923	923	923	1
499	20240103	103600	12724591	922	922	922	922	1
500	20240103	103500	12723669	923	923	923	923	10
501	20240103	103400	12714439	923	923	923	923	0
502	20240103	103300	12714439	923	923	923	923	0
503	20240103	103200	12714439	923	923	923	923	48
504	20240103	103100	12670135	924	924	924	924	0
505	20240103	103000	12670135	924	924	924	924	2
506	20240103	102900	12668287	924	924	924	924	0
507	20240103	102800	12668287	924	924	924	924	1
508	20240103	102700	12667363	924	923	924	923	2
509	20240103	102600	12665516	924	924	924	924	0
510	20240103	102500	12665516	924	924	924	924	2
511	20240103	102400	12663668	923	923	923	923	1
512	20240103	102300	12662745	924	924	924	924	11
513	20240103	102200	12652581	923	923	923	923	0
514	20240103	102100	12652581	923	923	923	923	0
515	20240103	102000	12652581	923	923	923	923	0
516	20240103	101900	12652581	923	923	923	923	0
517	20240103	101800	12652581	923	923	923	923	1
518	20240103	101700	12651658	924	924	924	924	0
519	20240103	101600	12651658	924	924	924	924	0
520	20240103	101500	12651658	924	924	924	924	0
521	20240103	101400	12651658	924	924	924	924	0
522	20240103	101300	12651658	924	924	924	924	0
523	20240103	101200	12651658	924	924	924	924	2
524	20240103	101100	12649810	924	924	924	924	0
525	20240103	101000	12649810	924	923	924	923	2
526	20240103	100900	12647963	924	923	924	922	71
527	20240103	100800	12582493	925	925	925	925	0
528	20240103	100700	12582493	925	925	925	925	0
529	20240103	100600	12582493	925	925	925	925	0
530	20240103	100500	12582493	925	925	925	925	0
531	20240103	100400	12582493	925	925	925	925	0
532	20240103	100300	12582493	925	925	925	925	92
533	20240103	100200	12497393	925	925	925	925	0
534	20240103	100100	12497393	925	925	925	925	0
535	20240103	100000	12497393	925	925	925	925	0
536	20240103	095900	12497393	925	924	925	924	803
537	20240103	095800	11754839	924	924	924	924	0
538	20240103	095700	11754839	924	924	924	924	0
539	20240103	095600	11754839	924	923	924	923	2
540	20240103	095500	11752992	924	923	924	923	2
541	20240103	095400	11751145	924	924	924	924	0
542	20240103	095300	11751145	924	924	924	924	484
543	20240103	095200	11303929	924	924	924	924	0
544	20240103	095100	11303929	924	924	924	924	0
545	20240103	095000	11303929	924	924	924	924	0
546	20240103	094900	11303929	924	923	924	923	6
547	20240103	094800	11298390	923	923	923	923	13
548	20240103	094700	11286391	924	924	924	924	0
549	20240103	094600	11286391	924	924	924	924	0
550	20240103	094500	11286391	924	924	924	924	0
551	20240103	094400	11286391	924	924	924	924	0
552	20240103	094300	11286391	924	924	924	924	3
553	20240103	094200	11283619	923	923	923	923	0
554	20240103	094100	11283619	923	924	924	923	550
555	20240103	094000	10775919	924	924	924	924	0
556	20240103	093900	10775919	924	924	924	924	2
557	20240103	093800	10774071	924	924	924	924	2
558	20240103	093700	10772223	925	925	925	925	0
559	20240103	093600	10772223	925	925	925	925	2
560	20240103	093500	10770373	925	924	925	924	101
561	20240103	093400	10677048	925	925	925	925	20
562	20240103	093300	10658548	924	924	924	924	0
563	20240103	093200	10658548	924	924	924	924	500
564	20240103	093100	10196548	925	925	925	925	6
565	20240103	093000	10190998	924	924	924	924	1
566	20240103	092900	10190074	925	925	925	925	55
567	20240103	092800	10139199	925	925	925	925	0
568	20240103	092700	10139199	925	925	925	925	0
569	20240103	092600	10139199	925	925	925	925	0
570	20240103	092500	10139199	925	925	925	925	0
571	20240103	092400	10139199	925	925	925	925	17
572	20240103	092300	10123474	925	925	925	925	3
573	20240103	092200	10120699	925	925	925	925	140
574	20240103	092100	9991199	925	925	925	925	0
575	20240103	092000	9991199	925	925	925	925	0
576	20240103	091900	9991199	925	925	925	925	0
577	20240103	091800	9991199	925	925	925	925	5
578	20240103	091700	9986574	925	925	925	925	0
579	20240103	091600	9986574	925	925	925	925	962
580	20240103	091500	9096724	925	925	925	925	60
581	20240103	091400	9041224	925	925	925	925	0
582	20240103	091300	9041224	925	925	925	925	0
583	20240103	091200	9041224	925	925	925	925	5
584	20240103	091100	9036599	924	924	924	924	515
585	20240103	091000	8560739	924	924	924	924	1000
586	20240103	090900	7636739	924	923	924	923	1827
587	20240103	090800	5948735	923	923	923	923	0
588	20240103	090700	5948735	923	923	923	923	10
589	20240103	090600	5939505	923	923	923	923	0
590	20240103	090500	5939505	923	923	923	923	0
591	20240103	090400	5939505	923	923	923	923	0
592	20240103	090300	5939505	923	923	923	923	0
593	20240103	090200	5939505	923	923	923	923	0
594	20240103	090100	5939505	923	923	923	923	514
595	20240103	090000	5465083	923	923	923	923	5921