KissMeData/009460/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	185300	32141952	920	920	920	920	2055
3	20240105	185200	32141952	920	920	920	920	0
4	20240105	185100	32141952	920	920	920	920	0
5	20240105	185000	32141952	920	920	920	920	0
6	20240105	184900	32141952	920	920	920	920	0
7	20240105	184800	32141952	920	920	920	920	0
8	20240105	184700	32141952	920	920	920	920	0
9	20240105	184600	32141952	920	920	920	920	0
10	20240105	184500	32141952	920	920	920	920	0
11	20240105	184400	32141952	920	920	920	920	0
12	20240105	184300	32141952	920	920	920	920	0
13	20240105	184200	32141952	920	920	920	920	0
14	20240105	184100	32141952	920	920	920	920	0
15	20240105	184000	32141952	920	920	920	920	0
16	20240105	183900	32141952	920	920	920	920	0
17	20240105	183800	32141952	920	920	920	920	0
18	20240105	183700	32141952	920	920	920	920	0
19	20240105	183600	32141952	920	920	920	920	0
20	20240105	183500	32141952	920	920	920	920	0
21	20240105	183400	32141952	920	920	920	920	0
22	20240105	183300	32141952	920	920	920	920	0
23	20240105	183200	32141952	920	920	920	920	0
24	20240105	183100	32141952	920	920	920	920	0
25	20240105	183000	32141952	920	920	920	920	0
26	20240105	182900	32141952	920	920	920	920	0
27	20240105	182800	32141952	920	920	920	920	0
28	20240105	182700	32141952	920	920	920	920	0
29	20240105	182600	32141952	920	920	920	920	0
30	20240105	182500	32141952	920	920	920	920	0
31	20240105	182400	32141952	920	920	920	920	0
32	20240105	182300	32141952	920	920	920	920	2055
33	20240105	182200	32141952	920	920	920	920	0
34	20240105	182100	32141952	920	920	920	920	0
35	20240105	182000	32141952	920	920	920	920	0
36	20240105	181900	32141952	920	920	920	920	0
37	20240105	181800	32141952	920	920	920	920	0
38	20240105	181700	32141952	920	920	920	920	0
39	20240105	181600	32141952	920	920	920	920	0
40	20240105	181500	32141952	920	920	920	920	0
41	20240105	181400	32141952	920	920	920	920	0
42	20240105	181300	32141952	920	920	920	920	0
43	20240105	181200	32141952	920	920	920	920	0
44	20240105	181100	32141952	920	920	920	920	0
45	20240105	181000	32141952	920	920	920	920	0
46	20240105	180900	32141952	920	920	920	920	0
47	20240105	180800	32141952	920	920	920	920	0
48	20240105	180700	32141952	920	920	920	920	0
49	20240105	180600	32141952	920	920	920	920	0
50	20240105	180500	32141952	920	920	920	920	0
51	20240105	180400	32141952	920	920	920	920	0
52	20240105	180300	32141952	920	920	920	920	0
53	20240105	180200	32141952	920	920	920	920	0
54	20240105	180100	32141952	920	920	920	920	0
55	20240105	180000	32141952	920	920	920	920	0
56	20240105	175900	32141952	920	920	920	920	0
57	20240105	175800	32141952	920	920	920	920	0
58	20240105	175700	32141952	920	920	920	920	0
59	20240105	175600	32141952	920	920	920	920	0
60	20240105	175500	32141952	920	920	920	920	0
61	20240105	175400	32141952	920	920	920	920	0
62	20240105	175300	32141952	920	920	920	920	2055
63	20240105	175200	32141952	920	920	920	920	0
64	20240105	175100	32141952	920	920	920	920	0
65	20240105	175000	32141952	920	920	920	920	0
66	20240105	174900	32141952	920	920	920	920	0
67	20240105	174800	32141952	920	920	920	920	0
68	20240105	174700	32141952	920	920	920	920	0
69	20240105	174600	32141952	920	920	920	920	0
70	20240105	174500	32141952	920	920	920	920	0
71	20240105	174400	32141952	920	920	920	920	0
72	20240105	174300	32141952	920	920	920	920	0
73	20240105	174200	32141952	920	920	920	920	0
74	20240105	174100	32141952	920	920	920	920	0
75	20240105	174000	32141952	920	920	920	920	0
76	20240105	173900	32141952	920	920	920	920	0
77	20240105	173800	32141952	920	920	920	920	0
78	20240105	173700	32141952	920	920	920	920	0
79	20240105	173600	32141952	920	920	920	920	0
80	20240105	173500	32141952	920	920	920	920	0
81	20240105	173400	32141952	920	920	920	920	0
82	20240105	173300	32141952	920	920	920	920	0
83	20240105	173200	32141952	920	920	920	920	0
84	20240105	173100	32141952	920	920	920	920	0
85	20240105	173000	32141952	920	920	920	920	0
86	20240105	172900	32141952	920	920	920	920	0
87	20240105	172800	32141952	920	920	920	920	0
88	20240105	172700	32141952	920	920	920	920	0
89	20240105	172600	32141952	920	920	920	920	0
90	20240105	172500	32141952	920	920	920	920	0
91	20240105	172400	32141952	920	920	920	920	0
92	20240105	172300	32141952	920	920	920	920	2055
93	20240105	172200	32141952	920	920	920	920	0
94	20240105	172100	32141952	920	920	920	920	0
95	20240105	172000	32141952	920	920	920	920	0
96	20240105	171900	32141952	920	920	920	920	0
97	20240105	171800	32141952	920	920	920	920	0
98	20240105	171700	32141952	920	920	920	920	0
99	20240105	171600	32141952	920	920	920	920	0
100	20240105	171500	32141952	920	920	920	920	0
101	20240105	171400	32141952	920	920	920	920	0
102	20240105	171300	32141952	920	920	920	920	0
103	20240105	171200	32141952	920	920	920	920	0
104	20240105	171100	32141952	920	920	920	920	0
105	20240105	171000	32141952	920	920	920	920	0
106	20240105	170900	32141952	920	920	920	920	0
107	20240105	170800	32141952	920	920	920	920	0
108	20240105	170700	32141952	920	920	920	920	0
109	20240105	170600	32141952	920	920	920	920	0
110	20240105	170500	32141952	920	920	920	920	0
111	20240105	170400	32141952	920	920	920	920	0
112	20240105	170300	32141952	920	920	920	920	0
113	20240105	170200	32141952	920	920	920	920	0
114	20240105	170100	32141952	920	920	920	920	0
115	20240105	170000	32141952	920	920	920	920	0
116	20240105	165900	32141952	920	920	920	920	0
117	20240105	165800	32141952	920	920	920	920	0
118	20240105	165700	32141952	920	920	920	920	0
119	20240105	165600	32141952	920	920	920	920	0
120	20240105	165500	32141952	920	920	920	920	0
121	20240105	165400	32141952	920	920	920	920	0
122	20240105	165300	32141952	920	920	920	920	2055
123	20240105	165200	32141952	920	920	920	920	0
124	20240105	165100	32141952	920	920	920	920	0
125	20240105	165000	32141952	920	920	920	920	0
126	20240105	164900	32141952	920	920	920	920	0
127	20240105	164800	32141952	920	920	920	920	0
128	20240105	164700	32141952	920	920	920	920	0
129	20240105	164600	32141952	920	920	920	920	0
130	20240105	164500	32141952	920	920	920	920	0
131	20240105	164400	32141952	920	920	920	920	0
132	20240105	164300	32141952	920	920	920	920	0
133	20240105	164200	32141952	920	920	920	920	0
134	20240105	164100	32141952	920	920	920	920	0
135	20240105	164000	32141952	920	920	920	920	0
136	20240105	163900	32141952	920	920	920	920	0
137	20240105	163800	32141952	920	920	920	920	0
138	20240105	163700	32141952	920	920	920	920	0
139	20240105	163600	32141952	920	920	920	920	0
140	20240105	163500	32141952	920	920	920	920	0
141	20240105	163400	32141952	920	920	920	920	0
142	20240105	163300	32141952	920	920	920	920	0
143	20240105	163200	32141952	920	920	920	920	0
144	20240105	163100	32141952	920	920	920	920	0
145	20240105	163000	32141952	920	920	920	920	0
146	20240105	162900	32141952	920	920	920	920	0
147	20240105	162800	32141952	920	920	920	920	0
148	20240105	162700	32141952	920	920	920	920	0
149	20240105	162600	32141952	920	920	920	920	0
150	20240105	162500	32141952	920	920	920	920	0
151	20240105	162400	32141952	920	920	920	920	0
152	20240105	162300	32141952	920	920	920	920	2055
153	20240105	162200	32141952	920	920	920	920	0
154	20240105	162100	32141952	920	920	920	920	0
155	20240105	162000	32141952	920	920	920	920	0
156	20240105	161900	32141952	920	920	920	920	0
157	20240105	161800	32141952	920	920	920	920	0
158	20240105	161700	32141952	920	920	920	920	0
159	20240105	161600	32141952	920	920	920	920	0
160	20240105	161500	32141952	920	920	920	920	0
161	20240105	161400	32141952	920	920	920	920	0
162	20240105	161300	32141952	920	920	920	920	0
163	20240105	161200	32141952	920	920	920	920	0
164	20240105	161100	32141952	920	920	920	920	0
165	20240105	161000	32141952	920	920	920	920	0
166	20240105	160900	32141952	920	920	920	920	0
167	20240105	160800	32141952	920	920	920	920	0
168	20240105	160700	32141952	920	920	920	920	0
169	20240105	160600	32141952	920	920	920	920	0
170	20240105	160500	32141952	920	920	920	920	0
171	20240105	160400	32141952	920	920	920	920	0
172	20240105	160300	32141952	920	920	920	920	0
173	20240105	160200	32141952	920	920	920	920	0
174	20240105	160100	32141952	920	920	920	920	0
175	20240105	160000	32141952	920	920	920	920	0
176	20240105	155900	32141952	920	920	920	920	0
177	20240105	155800	32141952	920	920	920	920	0
178	20240105	155700	32141952	920	920	920	920	0
179	20240105	155600	32141952	920	920	920	920	0
180	20240105	155500	32141952	920	920	920	920	0
181	20240105	155400	32141952	920	920	920	920	0
182	20240105	155300	32141952	920	920	920	920	2055
183	20240105	155200	32141952	920	920	920	920	0
184	20240105	155100	32141952	920	920	920	920	0
185	20240105	155000	32141952	920	920	920	920	0
186	20240105	154900	32141952	920	920	920	920	0
187	20240105	154800	32141952	920	920	920	920	0
188	20240105	154700	32141952	920	920	920	920	0
189	20240105	154600	32141952	920	920	920	920	0
190	20240105	154500	32141952	920	920	920	920	0
191	20240105	154400	32141952	920	920	920	920	0
192	20240105	154300	32141952	920	920	920	920	0
193	20240105	154200	32141952	920	920	920	920	0
194	20240105	154100	32141952	920	920	920	920	0
195	20240105	154000	32141952	920	920	920	920	0
196	20240105	153900	32141952	920	920	920	920	0
197	20240105	153800	32141952	920	920	920	920	0
198	20240105	153700	32141952	920	920	920	920	0
199	20240105	153600	32141952	920	920	920	920	0
200	20240105	153500	32141952	920	920	920	920	0
201	20240105	153400	32141952	920	920	920	920	0
202	20240105	153300	32141952	920	920	920	920	0
203	20240105	153200	32141952	920	920	920	920	0
204	20240105	153100	32141952	920	920	920	920	0
205	20240105	153000	32141952	920	920	920	920	2055
206	20240105	152900	30251352	920	920	920	920	0
207	20240105	152800	30251352	920	920	920	920	0
208	20240105	152700	30251352	920	920	920	920	0
209	20240105	152600	30251352	920	920	920	920	0
210	20240105	152500	30251352	920	920	920	920	0
211	20240105	152400	30251352	920	920	920	920	0
212	20240105	152300	30251352	920	920	920	920	0
213	20240105	152200	30251352	920	920	920	920	0
214	20240105	152100	30251352	920	920	920	920	0
215	20240105	152000	30251352	920	920	920	920	0
216	20240105	151900	30251352	920	920	920	920	0
217	20240105	151800	30251352	920	920	920	920	19
218	20240105	151700	30233872	920	920	920	920	2
219	20240105	151600	30232032	920	921	921	920	203
220	20240105	151500	30045238	921	921	921	921	0
221	20240105	151400	30045238	921	921	921	921	87
222	20240105	151300	29965111	923	923	923	923	118
223	20240105	151200	29856197	921	921	921	921	0
224	20240105	151100	29856197	921	921	921	921	0
225	20240105	151000	29856197	921	921	921	921	0
226	20240105	150900	29856197	921	921	921	921	0
227	20240105	150800	29856197	921	921	921	921	0
228	20240105	150700	29856197	921	921	921	921	0
229	20240105	150600	29856197	921	922	922	921	2
230	20240105	150500	29854354	922	922	922	922	0
231	20240105	150400	29854354	922	922	922	922	0
232	20240105	150300	29854354	922	922	922	922	0
233	20240105	150200	29854354	922	922	922	922	0
234	20240105	150100	29854354	922	922	922	922	0
235	20240105	150000	29854354	922	922	922	922	1
236	20240105	145900	29853432	923	923	923	923	0
237	20240105	145800	29853432	923	922	923	922	252
238	20240105	145700	29620848	922	922	922	922	0
239	20240105	145600	29620848	922	922	922	922	4
240	20240105	145500	29617160	921	921	921	921	0
241	20240105	145400	29617160	921	921	921	921	0
242	20240105	145300	29617160	921	921	921	921	0
243	20240105	145200	29617160	921	921	921	921	0
244	20240105	145100	29617160	921	921	921	921	0
245	20240105	145000	29617160	921	921	921	921	10
246	20240105	144900	29607950	922	922	922	922	0
247	20240105	144800	29607950	922	922	922	922	0
248	20240105	144700	29607950	922	922	922	922	0
249	20240105	144600	29607950	922	922	922	922	0
250	20240105	144500	29607950	922	922	922	922	0
251	20240105	144400	29607950	922	922	922	922	0
252	20240105	144300	29607950	922	922	922	922	55
253	20240105	144200	29557240	922	922	922	922	0
254	20240105	144100	29557240	922	922	922	922	1
255	20240105	144000	29556318	922	922	922	922	0
256	20240105	143900	29556318	922	922	922	922	0
257	20240105	143800	29556318	922	922	922	922	0
258	20240105	143700	29556318	922	922	922	922	0
259	20240105	143600	29556318	922	922	922	922	0
260	20240105	143500	29556318	922	922	922	922	0
261	20240105	143400	29556318	922	922	922	922	0
262	20240105	143300	29556318	922	922	922	922	1
263	20240105	143200	29555396	921	921	921	921	15
264	20240105	143100	29541581	921	921	921	921	0
265	20240105	143000	29541581	921	921	921	921	0
266	20240105	142900	29541581	921	921	921	921	0
267	20240105	142800	29541581	921	920	921	920	2844
268	20240105	142700	26922929	920	920	920	920	1
269	20240105	142600	26922009	920	919	920	919	3891
270	20240105	142500	23344584	918	918	918	918	0
271	20240105	142400	23344584	918	918	918	918	0
272	20240105	142300	23344584	918	918	918	918	3
273	20240105	142200	23341830	918	918	918	918	2
274	20240105	142100	23339994	918	918	918	918	411
275	20240105	142000	22962696	919	919	919	919	0
276	20240105	141900	22962696	919	919	919	919	0
277	20240105	141800	22962696	919	919	919	919	0
278	20240105	141700	22962696	919	919	919	919	0
279	20240105	141600	22962696	919	919	919	919	2
280	20240105	141500	22960858	919	919	919	919	0
281	20240105	141400	22960858	919	919	919	918	10
282	20240105	141300	22951674	919	919	919	919	5
283	20240105	141200	22947079	919	919	919	919	6
284	20240105	141100	22941565	920	920	920	920	1
285	20240105	141000	22940645	920	920	920	919	3
286	20240105	140900	22937886	920	920	920	920	0
287	20240105	140800	22937886	920	920	920	920	0
288	20240105	140700	22937886	920	920	920	920	0
289	20240105	140600	22937886	920	920	920	919	9828
290	20240105	140500	13904271	921	921	921	921	0
291	20240105	140400	13904271	921	921	921	921	2
292	20240105	140300	13902429	921	921	921	921	0
293	20240105	140200	13902429	921	921	921	921	0
294	20240105	140100	13902429	921	921	921	921	0
295	20240105	140000	13902429	921	921	921	921	5
296	20240105	135900	13897824	921	921	921	921	0
297	20240105	135800	13897824	921	921	921	921	0
298	20240105	135700	13897824	921	921	921	921	0
299	20240105	135600	13897824	921	921	921	921	0
300	20240105	135500	13897824	921	921	921	921	3
301	20240105	135400	13895061	921	922	922	921	2
302	20240105	135300	13893218	921	921	921	921	0
303	20240105	135200	13893218	921	921	921	921	0
304	20240105	135100	13893218	921	921	921	921	0
305	20240105	135000	13893218	921	921	921	921	0
306	20240105	134900	13893218	921	921	921	921	0
307	20240105	134800	13893218	921	921	921	921	0
308	20240105	134700	13893218	921	921	921	921	5
309	20240105	134600	13888613	921	921	921	921	0
310	20240105	134500	13888613	921	921	921	921	0
311	20240105	134400	13888613	921	921	921	921	0
312	20240105	134300	13888613	921	921	921	921	0
313	20240105	134200	13888613	921	921	921	921	0
314	20240105	134100	13888613	921	921	921	921	0
315	20240105	134000	13888613	921	921	921	921	0
316	20240105	133900	13888613	921	921	921	921	0
317	20240105	133800	13888613	921	921	921	921	0
318	20240105	133700	13888613	921	921	921	921	0
319	20240105	133600	13888613	921	921	921	921	0
320	20240105	133500	13888613	921	921	921	921	0
321	20240105	133400	13888613	921	921	921	921	0
322	20240105	133300	13888613	921	921	921	921	7
323	20240105	133200	13882166	921	921	921	921	0
324	20240105	133100	13882166	921	921	921	921	0
325	20240105	133000	13882166	921	921	921	921	0
326	20240105	132900	13882166	921	921	921	921	0
327	20240105	132800	13882166	921	921	921	921	0
328	20240105	132700	13882166	921	921	921	921	0
329	20240105	132600	13882166	921	921	921	921	0
330	20240105	132500	13882166	921	921	921	921	0
331	20240105	132400	13882166	921	921	921	921	0
332	20240105	132300	13882166	921	921	921	921	1
333	20240105	132200	13881245	922	922	922	922	0
334	20240105	132100	13881245	922	922	922	922	1
335	20240105	132000	13880323	922	922	922	922	13
336	20240105	131900	13868337	922	922	922	922	0
337	20240105	131800	13868337	922	922	922	922	0
338	20240105	131700	13868337	922	922	922	922	0
339	20240105	131600	13868337	922	922	922	922	0
340	20240105	131500	13868337	922	922	922	922	1
341	20240105	131400	13867415	923	923	923	923	0
342	20240105	131300	13867415	923	923	923	923	0
343	20240105	131200	13867415	923	923	923	923	0
344	20240105	131100	13867415	923	923	923	923	0
345	20240105	131000	13867415	923	923	923	923	1
346	20240105	130900	13866492	922	922	922	922	0
347	20240105	130800	13866492	922	922	922	922	0
348	20240105	130700	13866492	922	922	922	922	0
349	20240105	130600	13866492	922	922	922	922	1
350	20240105	130500	13865570	920	920	920	920	0
351	20240105	130400	13865570	920	921	921	920	110
352	20240105	130300	13764262	921	921	921	921	0
353	20240105	130200	13764262	921	921	921	921	0
354	20240105	130100	13764262	921	921	921	921	0
355	20240105	130000	13764262	921	921	921	921	0
356	20240105	125900	13764262	921	921	921	921	0
357	20240105	125800	13764262	921	921	921	921	0
358	20240105	125700	13764262	921	922	922	921	494
359	20240105	125600	13308834	923	923	923	923	0
360	20240105	125500	13308834	923	923	923	923	0
361	20240105	125400	13308834	923	923	923	923	302
362	20240105	125300	13030088	923	923	923	923	0
363	20240105	125200	13030088	923	923	923	923	0
364	20240105	125100	13030088	923	923	923	923	0
365	20240105	125000	13030088	923	923	923	923	5
366	20240105	124900	13025473	923	923	923	923	1
367	20240105	124800	13024550	923	923	923	923	0
368	20240105	124700	13024550	923	923	923	923	0
369	20240105	124600	13024550	923	923	923	923	0
370	20240105	124500	13024550	923	923	923	923	0
371	20240105	124400	13024550	923	923	923	923	0
372	20240105	124300	13024550	923	923	923	923	0
373	20240105	124200	13024550	923	923	923	923	0
374	20240105	124100	13024550	923	923	923	923	15
375	20240105	124000	13010705	924	924	924	924	0
376	20240105	123900	13010705	924	924	924	924	0
377	20240105	123800	13010705	924	924	924	924	0
378	20240105	123700	13010705	924	924	924	924	0
379	20240105	123600	13010705	924	924	924	924	0
380	20240105	123500	13010705	924	924	924	924	0
381	20240105	123400	13010705	924	924	924	924	0
382	20240105	123300	13010705	924	924	924	924	0
383	20240105	123200	13010705	924	924	924	924	0
384	20240105	123100	13010705	924	924	924	924	0
385	20240105	123000	13010705	924	924	924	924	0
386	20240105	122900	13010705	924	924	924	924	0
387	20240105	122800	13010705	924	924	924	924	0
388	20240105	122700	13010705	924	924	924	924	1
389	20240105	122600	13009781	924	924	924	924	0
390	20240105	122500	13009781	924	924	924	924	0
391	20240105	122400	13009781	924	924	924	924	0
392	20240105	122300	13009781	924	924	924	924	0
393	20240105	122200	13009781	924	924	924	924	0
394	20240105	122100	13009781	924	924	924	924	0
395	20240105	122000	13009781	924	924	924	924	0
396	20240105	121900	13009781	924	924	924	924	0
397	20240105	121800	13009781	924	923	924	923	3
398	20240105	121700	13007010	924	924	924	924	0
399	20240105	121600	13007010	924	924	924	924	0
400	20240105	121500	13007010	924	924	924	924	0
401	20240105	121400	13007010	924	924	924	924	0
402	20240105	121300	13007010	924	924	924	924	0
403	20240105	121200	13007010	924	924	924	924	0
404	20240105	121100	13007010	924	924	924	924	0
405	20240105	121000	13007010	924	924	924	924	0
406	20240105	120900	13007010	924	924	924	924	10
407	20240105	120800	12997770	924	924	924	924	2
408	20240105	120700	12995922	924	924	924	924	0
409	20240105	120600	12995922	924	924	924	924	800
410	20240105	120500	12256722	924	923	924	921	211
411	20240105	120400	12062381	923	923	923	923	0
412	20240105	120300	12062381	923	923	923	923	216
413	20240105	120200	11863013	923	923	923	923	0
414	20240105	120100	11863013	923	923	923	923	0
415	20240105	120000	11863013	923	923	923	923	2
416	20240105	115900	11861167	923	923	923	923	0
417	20240105	115800	11861167	923	923	923	923	1
418	20240105	115700	11860244	923	923	923	923	0
419	20240105	115600	11860244	923	923	923	923	1
420	20240105	115500	11859321	923	923	923	923	0
421	20240105	115400	11859321	923	923	923	923	1
422	20240105	115300	11858398	922	922	922	922	0
423	20240105	115200	11858398	922	922	922	922	1
424	20240105	115100	11857476	921	921	921	921	0
425	20240105	115000	11857476	921	921	921	921	21
426	20240105	114900	11838135	921	921	921	921	27
427	20240105	114800	11813268	921	921	921	921	1025
428	20240105	114700	10869243	922	922	922	922	1
429	20240105	114600	10868321	922	922	922	922	0
430	20240105	114500	10868321	922	922	922	922	1
431	20240105	114400	10867399	922	922	922	922	0
432	20240105	114300	10867399	922	921	922	921	5
433	20240105	114200	10862793	921	921	921	921	1
434	20240105	114100	10861872	922	922	922	922	1
435	20240105	114000	10860950	922	922	922	922	2
436	20240105	113900	10859106	922	922	922	922	2
437	20240105	113800	10857262	922	922	922	922	1
438	20240105	113700	10856340	921	921	921	921	200
439	20240105	113600	10672140	922	922	922	922	3
440	20240105	113500	10669374	922	922	922	922	0
441	20240105	113400	10669374	922	922	922	922	1
442	20240105	113300	10668452	922	922	922	922	0
443	20240105	113200	10668452	922	922	922	922	1
444	20240105	113100	10667530	922	922	922	922	0
445	20240105	113000	10667530	922	922	922	922	3
446	20240105	112900	10664764	923	924	924	923	103
447	20240105	112800	10569693	924	924	924	924	0
448	20240105	112700	10569693	924	924	924	924	1
449	20240105	112600	10568769	924	924	924	924	0
450	20240105	112500	10568769	924	924	924	924	1
451	20240105	112400	10567845	924	924	924	924	0
452	20240105	112300	10567845	924	923	924	923	202
453	20240105	112200	10381397	923	923	923	923	420
454	20240105	112100	9993737	924	923	924	923	304
455	20240105	112000	9713144	924	924	924	924	1
456	20240105	111900	9712220	924	924	924	924	0
457	20240105	111800	9712220	924	924	924	924	2
458	20240105	111700	9710372	924	924	924	924	0
459	20240105	111600	9710372	924	924	924	924	1
460	20240105	111500	9709448	924	923	924	923	2616
461	20240105	111400	7294879	923	923	923	923	1
462	20240105	111300	7293956	923	923	923	923	0
463	20240105	111200	7293956	923	923	923	923	1
464	20240105	111100	7293033	923	923	923	923	0
465	20240105	111000	7293033	923	923	923	923	1
466	20240105	110900	7292110	923	923	923	923	2
467	20240105	110800	7290264	923	923	923	923	0
468	20240105	110700	7290264	923	923	923	923	0
469	20240105	110600	7290264	923	923	923	923	0
470	20240105	110500	7290264	923	922	923	922	2
471	20240105	110400	7288419	922	922	922	922	1
472	20240105	110300	7287497	922	923	923	922	6
473	20240105	110200	7281964	923	923	923	923	1
474	20240105	110100	7281041	924	924	924	924	1
475	20240105	110000	7280117	924	924	924	924	1
476	20240105	105900	7279193	923	923	923	923	0
477	20240105	105800	7279193	923	924	924	923	3
478	20240105	105700	7276423	923	923	923	923	0
479	20240105	105600	7276423	923	924	924	923	2
480	20240105	105500	7274576	924	924	924	924	0
481	20240105	105400	7274576	924	924	924	924	0
482	20240105	105300	7274576	924	924	924	924	0
483	20240105	105200	7274576	924	924	924	924	382
484	20240105	105100	6921608	921	921	921	921	0
485	20240105	105000	6921608	921	921	921	921	2063
486	20240105	104900	5021585	920	920	920	920	0
487	20240105	104800	5021585	920	921	921	920	8
488	20240105	104700	5014224	921	921	921	921	2
489	20240105	104600	5012382	921	921	921	921	0
490	20240105	104500	5012382	921	921	921	921	1
491	20240105	104400	5011461	921	921	921	921	0
492	20240105	104300	5011461	921	921	921	921	1
493	20240105	104200	5010540	921	921	921	921	0
494	20240105	104100	5010540	921	921	921	921	1
495	20240105	104000	5009619	921	920	921	920	53
496	20240105	103900	4960858	920	920	920	920	90
497	20240105	103800	4878058	920	920	920	920	501
498	20240105	103700	4417138	920	920	920	920	200
499	20240105	103600	4233138	920	920	920	920	702
500	20240105	103500	3587298	920	920	920	920	0
501	20240105	103400	3587298	920	920	920	920	2
502	20240105	103300	3585458	920	920	920	920	0
503	20240105	103200	3585458	920	919	920	919	2
504	20240105	103100	3583619	919	919	919	919	1
505	20240105	103000	3582700	920	919	920	919	5
506	20240105	102900	3578104	919	920	920	919	2
507	20240105	102800	3576265	920	919	920	919	5
508	20240105	102700	3571669	920	920	920	920	2
509	20240105	102600	3569829	920	920	920	920	0
510	20240105	102500	3569829	920	920	920	920	1
511	20240105	102400	3568909	919	919	919	919	0
512	20240105	102300	3568909	919	919	919	919	0
513	20240105	102200	3568909	919	919	919	919	74
514	20240105	102100	3500903	920	920	920	920	1
515	20240105	102000	3499983	920	920	920	920	21
516	20240105	101900	3480663	920	920	920	920	0
517	20240105	101800	3480663	920	920	920	920	1
518	20240105	101700	3479743	920	920	920	920	0
519	20240105	101600	3479743	920	920	920	920	2
520	20240105	101500	3477903	919	919	919	919	28
521	20240105	101400	3452171	920	920	920	920	1
522	20240105	101300	3451251	920	920	920	920	1
523	20240105	101200	3450331	919	920	920	919	12
524	20240105	101100	3439301	919	920	920	919	395
525	20240105	101000	3076295	920	920	920	920	1
526	20240105	100900	3075375	920	920	920	920	1
527	20240105	100800	3074455	920	920	920	920	0
528	20240105	100700	3074455	920	920	920	920	1
529	20240105	100600	3073535	920	920	920	920	0
530	20240105	100500	3073535	920	920	920	920	2
531	20240105	100400	3071695	920	920	920	920	0
532	20240105	100300	3071695	920	920	920	920	1
533	20240105	100200	3070775	920	920	920	920	1
534	20240105	100100	3069855	920	920	920	920	1
535	20240105	100000	3068935	920	920	920	919	502
536	20240105	095900	2607595	920	920	920	920	0
537	20240105	095800	2607595	920	920	920	919	202
538	20240105	095700	2421955	920	920	920	920	2
539	20240105	095600	2420115	920	920	920	920	1
540	20240105	095500	2419195	920	919	920	919	41
541	20240105	095400	2381515	919	920	920	919	22
542	20240105	095300	2361295	920	920	920	920	14
543	20240105	095200	2348415	920	920	920	920	1
544	20240105	095100	2347495	920	920	920	920	3
545	20240105	095000	2344735	920	920	920	920	0
546	20240105	094900	2344735	920	920	920	920	21
547	20240105	094800	2325415	920	920	920	920	10
548	20240105	094700	2316215	920	920	920	920	101
549	20240105	094600	2223295	920	920	920	920	1
550	20240105	094500	2222375	920	920	920	920	2
551	20240105	094400	2220535	920	920	920	920	0
552	20240105	094300	2220535	920	920	920	920	1
553	20240105	094200	2219615	920	920	920	920	1
554	20240105	094100	2218695	920	920	920	920	1
555	20240105	094000	2217775	920	920	920	920	2
556	20240105	093900	2215935	920	920	920	920	0
557	20240105	093800	2215935	920	920	920	919	4
558	20240105	093700	2212257	920	920	920	920	1
559	20240105	093600	2211337	920	920	920	920	2
560	20240105	093500	2209497	920	920	920	920	0
561	20240105	093400	2209497	920	920	920	920	2
562	20240105	093300	2207657	920	920	920	920	6
563	20240105	093200	2202137	920	920	920	920	3
564	20240105	093100	2199377	920	920	920	920	1
565	20240105	093000	2198457	920	920	920	920	100
566	20240105	092900	2106457	920	920	920	920	1
567	20240105	092800	2105537	920	920	920	920	0
568	20240105	092700	2105537	920	920	920	920	3
569	20240105	092600	2102777	920	920	920	920	1
570	20240105	092500	2101857	920	920	920	920	3
571	20240105	092400	2099097	919	919	919	919	1
572	20240105	092300	2098178	920	920	920	920	2
573	20240105	092200	2096338	920	919	920	919	11
574	20240105	092100	2086228	920	919	920	919	202
575	20240105	092000	1900588	920	920	920	920	2
576	20240105	091900	1898748	920	920	920	920	1
577	20240105	091800	1897828	920	920	920	919	476
578	20240105	091700	1460382	920	920	920	920	0
579	20240105	091600	1460382	920	920	920	920	1
580	20240105	091500	1459462	920	920	920	920	0
581	20240105	091400	1459462	920	920	920	920	1
582	20240105	091300	1458542	920	920	920	920	1
583	20240105	091200	1457622	920	920	920	920	56
584	20240105	091100	1406102	921	921	921	921	1
585	20240105	091000	1405181	921	921	921	921	0
586	20240105	090900	1405181	921	921	921	921	1
587	20240105	090800	1404260	921	922	922	921	33
588	20240105	090700	1373866	923	923	923	923	1
589	20240105	090600	1372943	923	923	923	923	0
590	20240105	090500	1372943	923	923	923	923	1
591	20240105	090400	1372020	924	921	924	921	101
592	20240105	090300	1278996	920	920	920	920	99
593	20240105	090200	1187916	920	921	921	920	1088
594	20240105	090100	186655	925	925	925	925	153
595	20240105	090000	45130	925	920	925	920	49