KissMeData/009460/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	185300	58563133	905	905	905	905	4351
3	20240117	185200	58563133	905	905	905	905	0
4	20240117	185100	58563133	905	905	905	905	0
5	20240117	185000	58563133	905	905	905	905	0
6	20240117	184900	58563133	905	905	905	905	0
7	20240117	184800	58563133	905	905	905	905	0
8	20240117	184700	58563133	905	905	905	905	0
9	20240117	184600	58563133	905	905	905	905	0
10	20240117	184500	58563133	905	905	905	905	0
11	20240117	184400	58563133	905	905	905	905	0
12	20240117	184300	58563133	905	905	905	905	0
13	20240117	184200	58563133	905	905	905	905	0
14	20240117	184100	58563133	905	905	905	905	0
15	20240117	184000	58563133	905	905	905	905	0
16	20240117	183900	58563133	905	905	905	905	0
17	20240117	183800	58563133	905	905	905	905	0
18	20240117	183700	58563133	905	905	905	905	0
19	20240117	183600	58563133	905	905	905	905	0
20	20240117	183500	58563133	905	905	905	905	0
21	20240117	183400	58563133	905	905	905	905	0
22	20240117	183300	58563133	905	905	905	905	0
23	20240117	183200	58563133	905	905	905	905	0
24	20240117	183100	58563133	905	905	905	905	0
25	20240117	183000	58563133	905	905	905	905	0
26	20240117	182900	58563133	905	905	905	905	0
27	20240117	182800	58563133	905	905	905	905	0
28	20240117	182700	58563133	905	905	905	905	0
29	20240117	182600	58563133	905	905	905	905	0
30	20240117	182500	58563133	905	905	905	905	0
31	20240117	182400	58563133	905	905	905	905	0
32	20240117	182300	58563133	905	905	905	905	4351
33	20240117	182200	58563133	905	905	905	905	0
34	20240117	182100	58563133	905	905	905	905	0
35	20240117	182000	58563133	905	905	905	905	0
36	20240117	181900	58563133	905	905	905	905	0
37	20240117	181800	58563133	905	905	905	905	0
38	20240117	181700	58563133	905	905	905	905	0
39	20240117	181600	58563133	905	905	905	905	0
40	20240117	181500	58563133	905	905	905	905	0
41	20240117	181400	58563133	905	905	905	905	0
42	20240117	181300	58563133	905	905	905	905	0
43	20240117	181200	58563133	905	905	905	905	0
44	20240117	181100	58563133	905	905	905	905	0
45	20240117	181000	58563133	905	905	905	905	0
46	20240117	180900	58563133	905	905	905	905	0
47	20240117	180800	58563133	905	905	905	905	0
48	20240117	180700	58563133	905	905	905	905	0
49	20240117	180600	58563133	905	905	905	905	0
50	20240117	180500	58563133	905	905	905	905	0
51	20240117	180400	58563133	905	905	905	905	0
52	20240117	180300	58563133	905	905	905	905	0
53	20240117	180200	58563133	905	905	905	905	0
54	20240117	180100	58563133	905	905	905	905	0
55	20240117	180000	58563133	905	905	905	905	0
56	20240117	175900	58563133	905	905	905	905	0
57	20240117	175800	58563133	905	905	905	905	0
58	20240117	175700	58563133	905	905	905	905	0
59	20240117	175600	58563133	905	905	905	905	0
60	20240117	175500	58563133	905	905	905	905	0
61	20240117	175400	58563133	905	905	905	905	0
62	20240117	175300	58563133	905	905	905	905	4351
63	20240117	175200	58563133	905	905	905	905	0
64	20240117	175100	58563133	905	905	905	905	0
65	20240117	175000	58563133	905	905	905	905	0
66	20240117	174900	58563133	905	905	905	905	0
67	20240117	174800	58563133	905	905	905	905	0
68	20240117	174700	58563133	905	905	905	905	0
69	20240117	174600	58563133	905	905	905	905	0
70	20240117	174500	58563133	905	905	905	905	0
71	20240117	174400	58563133	905	905	905	905	0
72	20240117	174300	58563133	905	905	905	905	0
73	20240117	174200	58563133	905	905	905	905	0
74	20240117	174100	58563133	905	905	905	905	0
75	20240117	174000	58563133	905	905	905	905	0
76	20240117	173900	58563133	905	905	905	905	0
77	20240117	173800	58563133	905	905	905	905	0
78	20240117	173700	58563133	905	905	905	905	0
79	20240117	173600	58563133	905	905	905	905	0
80	20240117	173500	58563133	905	905	905	905	0
81	20240117	173400	58563133	905	905	905	905	0
82	20240117	173300	58563133	905	905	905	905	0
83	20240117	173200	58563133	905	905	905	905	0
84	20240117	173100	58563133	905	905	905	905	0
85	20240117	173000	58563133	905	905	905	905	0
86	20240117	172900	58563133	905	905	905	905	0
87	20240117	172800	58563133	905	905	905	905	0
88	20240117	172700	58563133	905	905	905	905	0
89	20240117	172600	58563133	905	905	905	905	0
90	20240117	172500	58563133	905	905	905	905	0
91	20240117	172400	58563133	905	905	905	905	0
92	20240117	172300	58563133	905	905	905	905	4351
93	20240117	172200	58563133	905	905	905	905	0
94	20240117	172100	58563133	905	905	905	905	0
95	20240117	172000	58563133	905	905	905	905	0
96	20240117	171900	58563133	905	905	905	905	0
97	20240117	171800	58563133	905	905	905	905	0
98	20240117	171700	58563133	905	905	905	905	0
99	20240117	171600	58563133	905	905	905	905	0
100	20240117	171500	58563133	905	905	905	905	0
101	20240117	171400	58563133	905	905	905	905	0
102	20240117	171300	58563133	905	905	905	905	0
103	20240117	171200	58563133	905	905	905	905	0
104	20240117	171100	58563133	905	905	905	905	0
105	20240117	171000	58563133	905	905	905	905	0
106	20240117	170900	58563133	905	905	905	905	0
107	20240117	170800	58563133	905	905	905	905	0
108	20240117	170700	58563133	905	905	905	905	0
109	20240117	170600	58563133	905	905	905	905	0
110	20240117	170500	58563133	905	905	905	905	0
111	20240117	170400	58563133	905	905	905	905	0
112	20240117	170300	58563133	905	905	905	905	0
113	20240117	170200	58563133	905	905	905	905	0
114	20240117	170100	58563133	905	905	905	905	0
115	20240117	170000	58563133	905	905	905	905	0
116	20240117	165900	58563133	905	905	905	905	0
117	20240117	165800	58563133	905	905	905	905	0
118	20240117	165700	58563133	905	905	905	905	0
119	20240117	165600	58563133	905	905	905	905	0
120	20240117	165500	58563133	905	905	905	905	0
121	20240117	165400	58563133	905	905	905	905	0
122	20240117	165300	58563133	905	905	905	905	4351
123	20240117	165200	58563133	905	905	905	905	0
124	20240117	165100	58563133	905	905	905	905	0
125	20240117	165000	58563133	905	905	905	905	0
126	20240117	164900	58563133	905	905	905	905	0
127	20240117	164800	58563133	905	905	905	905	0
128	20240117	164700	58563133	905	905	905	905	0
129	20240117	164600	58563133	905	905	905	905	0
130	20240117	164500	58563133	905	905	905	905	0
131	20240117	164400	58563133	905	905	905	905	0
132	20240117	164300	58563133	905	905	905	905	0
133	20240117	164200	58563133	905	905	905	905	0
134	20240117	164100	58563133	905	905	905	905	0
135	20240117	164000	58563133	905	905	905	905	0
136	20240117	163900	58563133	905	905	905	905	0
137	20240117	163800	58563133	905	905	905	905	0
138	20240117	163700	58563133	905	905	905	905	0
139	20240117	163600	58563133	905	905	905	905	0
140	20240117	163500	58563133	905	905	905	905	0
141	20240117	163400	58563133	905	905	905	905	0
142	20240117	163300	58563133	905	905	905	905	0
143	20240117	163200	58563133	905	905	905	905	0
144	20240117	163100	58563133	905	905	905	905	0
145	20240117	163000	58563133	905	905	905	905	0
146	20240117	162900	58563133	905	905	905	905	0
147	20240117	162800	58563133	905	905	905	905	0
148	20240117	162700	58563133	905	905	905	905	0
149	20240117	162600	58563133	905	905	905	905	0
150	20240117	162500	58563133	905	905	905	905	0
151	20240117	162400	58563133	905	905	905	905	0
152	20240117	162300	58563133	905	905	905	905	4351
153	20240117	162200	58563133	905	905	905	905	0
154	20240117	162100	58563133	905	905	905	905	0
155	20240117	162000	58563133	905	905	905	905	0
156	20240117	161900	58563133	905	905	905	905	0
157	20240117	161800	58563133	905	905	905	905	0
158	20240117	161700	58563133	905	905	905	905	0
159	20240117	161600	58563133	905	905	905	905	0
160	20240117	161500	58563133	905	905	905	905	0
161	20240117	161400	58563133	905	905	905	905	0
162	20240117	161300	58563133	905	905	905	905	0
163	20240117	161200	58563133	905	905	905	905	0
164	20240117	161100	58563133	905	905	905	905	0
165	20240117	161000	58563133	905	905	905	905	0
166	20240117	160900	58563133	905	905	905	905	0
167	20240117	160800	58563133	905	905	905	905	0
168	20240117	160700	58563133	905	905	905	905	0
169	20240117	160600	58563133	905	905	905	905	0
170	20240117	160500	58563133	905	905	905	905	0
171	20240117	160400	58563133	905	905	905	905	0
172	20240117	160300	58563133	905	905	905	905	0
173	20240117	160200	58563133	905	905	905	905	0
174	20240117	160100	58563133	905	905	905	905	0
175	20240117	160000	58563133	905	905	905	905	0
176	20240117	155900	58563133	905	905	905	905	0
177	20240117	155800	58563133	905	905	905	905	0
178	20240117	155700	58563133	905	905	905	905	0
179	20240117	155600	58563133	905	905	905	905	0
180	20240117	155500	58563133	905	905	905	905	0
181	20240117	155400	58563133	905	905	905	905	0
182	20240117	155300	58563133	905	905	905	905	4351
183	20240117	155200	58563133	905	905	905	905	0
184	20240117	155100	58563133	905	905	905	905	0
185	20240117	155000	58563133	905	905	905	905	0
186	20240117	154900	58563133	905	905	905	905	0
187	20240117	154800	58563133	905	905	905	905	0
188	20240117	154700	58563133	905	905	905	905	0
189	20240117	154600	58563133	905	905	905	905	0
190	20240117	154500	58563133	905	905	905	905	0
191	20240117	154400	58563133	905	905	905	905	0
192	20240117	154300	58563133	905	905	905	905	0
193	20240117	154200	58563133	905	905	905	905	0
194	20240117	154100	58563133	905	905	905	905	0
195	20240117	154000	58563133	905	905	905	905	0
196	20240117	153900	58563133	905	905	905	905	0
197	20240117	153800	58563133	905	905	905	905	0
198	20240117	153700	58563133	905	905	905	905	0
199	20240117	153600	58563133	905	905	905	905	0
200	20240117	153500	58563133	905	905	905	905	0
201	20240117	153400	58563133	905	905	905	905	0
202	20240117	153300	58563133	905	905	905	905	0
203	20240117	153200	58563133	905	905	905	905	0
204	20240117	153100	58563133	905	905	905	905	0
205	20240117	153000	58563133	905	905	905	905	4351
206	20240117	152900	54625478	902	902	902	902	0
207	20240117	152800	54625478	902	902	902	902	0
208	20240117	152700	54625478	902	902	902	902	0
209	20240117	152600	54625478	902	902	902	902	0
210	20240117	152500	54625478	902	902	902	902	0
211	20240117	152400	54625478	902	902	902	902	0
212	20240117	152300	54625478	902	902	902	902	0
213	20240117	152200	54625478	902	902	902	902	0
214	20240117	152100	54625478	902	902	902	902	0
215	20240117	152000	54625478	902	902	902	902	0
216	20240117	151900	54625478	902	900	902	900	1376
217	20240117	151800	53387019	900	903	903	900	332
218	20240117	151700	53087864	902	904	904	898	9432
219	20240117	151600	44595058	904	904	904	904	0
220	20240117	151500	44595058	904	904	904	904	5
221	20240117	151400	44590538	904	904	904	904	51
222	20240117	151300	44544434	904	904	904	904	10
223	20240117	151200	44535394	904	904	904	904	0
224	20240117	151100	44535394	904	904	904	904	1
225	20240117	151000	44534490	904	904	904	904	1
226	20240117	150900	44533586	904	904	904	903	108
227	20240117	150800	44436059	904	903	904	903	16
228	20240117	150700	44421610	904	904	904	904	5
229	20240117	150600	44417090	904	904	904	904	1
230	20240117	150500	44416186	904	904	904	904	4
231	20240117	150400	44412570	903	904	904	903	33
232	20240117	150300	44382741	904	904	904	904	5
233	20240117	150200	44378221	905	905	905	905	0
234	20240117	150100	44378221	905	905	905	905	0
235	20240117	150000	44378221	905	904	905	904	5
236	20240117	145900	44373700	905	905	905	905	1
237	20240117	145800	44372795	905	905	905	905	1
238	20240117	145700	44371890	905	904	905	904	15
239	20240117	145600	44358325	905	905	905	905	0
240	20240117	145500	44358325	905	905	905	905	3
241	20240117	145400	44355610	905	905	905	905	1
242	20240117	145300	44354705	905	904	905	904	101
243	20240117	145200	44263400	905	905	905	905	1
244	20240117	145100	44262495	905	905	905	905	0
245	20240117	145000	44262495	905	905	905	905	0
246	20240117	144900	44262495	905	905	905	905	0
247	20240117	144800	44262495	905	905	905	905	0
248	20240117	144700	44262495	905	905	905	905	0
249	20240117	144600	44262495	905	905	905	905	0
250	20240117	144500	44262495	905	905	905	904	31
251	20240117	144400	44234469	905	905	906	905	44
252	20240117	144300	44194647	906	906	906	906	1
253	20240117	144200	44193741	906	906	906	906	5
254	20240117	144100	44189211	904	906	906	904	5700
255	20240117	144000	39036380	908	908	908	908	0
256	20240117	143900	39036380	908	908	908	908	0
257	20240117	143800	39036380	908	908	908	908	1000
258	20240117	143700	38128380	908	908	908	908	0
259	20240117	143600	38128380	908	908	908	908	440
260	20240117	143500	37728860	908	908	908	907	51
261	20240117	143400	37682601	908	907	908	907	2
262	20240117	143300	37680786	908	908	908	908	0
263	20240117	143200	37680786	908	908	908	908	0
264	20240117	143100	37680786	908	908	908	908	2
265	20240117	143000	37678970	907	907	907	907	9
266	20240117	142900	37670807	908	908	908	908	0
267	20240117	142800	37670807	908	908	908	908	1
268	20240117	142700	37669899	907	907	907	907	30
269	20240117	142600	37642689	908	908	908	908	1
270	20240117	142500	37641781	907	907	907	907	1
271	20240117	142400	37640874	908	908	908	908	0
272	20240117	142300	37640874	908	908	908	908	0
273	20240117	142200	37640874	908	908	908	908	0
274	20240117	142100	37640874	908	907	908	907	16
275	20240117	142000	37626361	907	907	907	907	0
276	20240117	141900	37626361	907	907	908	907	89
277	20240117	141800	37545637	907	907	907	907	1
278	20240117	141700	37544730	908	908	908	908	0
279	20240117	141600	37544730	908	908	908	908	10
280	20240117	141500	37535650	907	907	907	907	50
281	20240117	141400	37490300	907	907	907	907	50
282	20240117	141300	37444950	907	907	907	907	0
283	20240117	141200	37444950	907	907	907	907	100
284	20240117	141100	37354250	908	908	908	908	0
285	20240117	141000	37354250	908	908	908	908	0
286	20240117	140900	37354250	908	908	908	908	0
287	20240117	140800	37354250	908	908	908	908	0
288	20240117	140700	37354250	908	908	908	908	0
289	20240117	140600	37354250	908	908	908	908	13
290	20240117	140500	37342446	907	907	907	907	1
291	20240117	140400	37341539	907	907	907	907	612
292	20240117	140300	36786455	907	906	907	906	3002
293	20240117	140200	34063703	906	906	906	906	56
294	20240117	140100	34012967	906	906	906	906	0
295	20240117	140000	34012967	906	905	906	905	21
296	20240117	135900	33993960	905	905	905	905	1
297	20240117	135800	33993055	905	905	905	905	0
298	20240117	135700	33993055	905	905	905	905	0
299	20240117	135600	33993055	905	906	906	905	42
300	20240117	135500	33955043	906	906	906	906	1
301	20240117	135400	33954137	906	906	906	906	3
302	20240117	135300	33951419	906	906	906	906	100
303	20240117	135200	33860819	906	906	906	906	0
304	20240117	135100	33860819	906	906	906	906	0
305	20240117	135000	33860819	906	906	906	906	0
306	20240117	134900	33860819	906	906	906	906	3
307	20240117	134800	33858101	906	906	906	906	1
308	20240117	134700	33857195	905	905	905	905	31
309	20240117	134600	33829140	905	905	905	905	30
310	20240117	134500	33801990	905	905	905	905	110
311	20240117	134400	33702440	905	905	905	905	1
312	20240117	134300	33701535	905	905	905	905	0
313	20240117	134200	33701535	905	905	905	905	0
314	20240117	134100	33701535	905	904	905	904	31
315	20240117	134000	33673510	905	905	905	905	0
316	20240117	133900	33673510	905	905	905	905	0
317	20240117	133800	33673510	905	905	905	905	827
318	20240117	133700	32925075	906	906	906	906	0
319	20240117	133600	32925075	906	906	906	906	0
320	20240117	133500	32925075	906	906	906	906	0
321	20240117	133400	32925075	906	906	906	906	10
322	20240117	133300	32916015	906	906	906	906	1
323	20240117	133200	32915109	906	905	906	905	7
324	20240117	133100	32908772	906	906	906	906	0
325	20240117	133000	32908772	906	906	906	906	0
326	20240117	132900	32908772	906	906	906	906	0
327	20240117	132800	32908772	906	906	906	906	0
328	20240117	132700	32908772	906	906	906	906	0
329	20240117	132600	32908772	906	906	906	906	0
330	20240117	132500	32908772	906	906	906	906	0
331	20240117	132400	32908772	906	906	906	906	1
332	20240117	132300	32907866	905	905	905	905	0
333	20240117	132200	32907866	905	905	905	905	0
334	20240117	132100	32907866	905	905	905	905	5
335	20240117	132000	32903341	904	904	904	904	0
336	20240117	131900	32903341	904	904	904	904	0
337	20240117	131800	32903341	904	904	904	904	400
338	20240117	131700	32541741	905	905	905	905	101
339	20240117	131600	32450336	906	906	906	906	0
340	20240117	131500	32450336	906	906	906	906	1
341	20240117	131400	32449430	906	906	906	906	10
342	20240117	131300	32440370	906	906	906	906	339
343	20240117	131200	32133236	906	906	906	906	1
344	20240117	131100	32132330	906	906	906	906	3
345	20240117	131000	32129612	906	906	906	906	0
346	20240117	130900	32129612	906	905	906	905	187
347	20240117	130800	31960376	905	905	905	905	1
348	20240117	130700	31959471	905	905	905	905	2
349	20240117	130600	31957661	905	905	905	905	1
350	20240117	130500	31956756	905	905	905	905	2
351	20240117	130400	31954946	905	905	905	905	0
352	20240117	130300	31954946	905	906	906	905	2
353	20240117	130200	31953135	906	906	907	905	4
354	20240117	130100	31949511	907	907	907	907	0
355	20240117	130000	31949511	907	907	907	907	0
356	20240117	125900	31949511	907	905	907	905	5
357	20240117	125800	31944984	907	907	907	907	0
358	20240117	125700	31944984	907	907	907	907	0
359	20240117	125600	31944984	907	907	907	907	24
360	20240117	125500	31923216	907	907	907	907	0
361	20240117	125400	31923216	907	907	907	907	0
362	20240117	125300	31923216	907	907	907	907	0
363	20240117	125200	31923216	907	907	907	907	0
364	20240117	125100	31923216	907	907	907	907	0
365	20240117	125000	31923216	907	907	907	907	882
366	20240117	124900	31123242	906	906	906	906	1
367	20240117	124800	31122336	906	906	906	906	1
368	20240117	124700	31121430	907	907	907	907	0
369	20240117	124600	31121430	907	907	907	907	0
370	20240117	124500	31121430	907	906	907	905	302
371	20240117	124400	30848117	906	906	906	906	1
372	20240117	124300	30847211	906	906	906	906	1
373	20240117	124200	30846305	906	906	906	906	3
374	20240117	124100	30843587	906	906	907	906	24
375	20240117	124000	30821842	907	907	907	907	0
376	20240117	123900	30821842	907	907	907	907	0
377	20240117	123800	30821842	907	907	907	907	0
378	20240117	123700	30821842	907	907	907	907	1
379	20240117	123600	30820935	906	906	906	906	47
380	20240117	123500	30778353	906	906	906	906	0
381	20240117	123400	30778353	906	906	906	906	3
382	20240117	123300	30775635	907	907	907	907	0
383	20240117	123200	30775635	907	907	907	907	0
384	20240117	123100	30775635	907	907	907	907	0
385	20240117	123000	30775635	907	905	907	905	704
386	20240117	122900	30138513	905	905	905	905	54
387	20240117	122800	30089643	906	905	906	905	7
388	20240117	122700	30083307	906	906	906	906	0
389	20240117	122600	30083307	906	906	906	906	0
390	20240117	122500	30083307	906	906	906	906	20
391	20240117	122400	30065187	906	906	906	906	0
392	20240117	122300	30065187	906	906	906	906	0
393	20240117	122200	30065187	906	906	906	906	0
394	20240117	122100	30065187	906	906	906	906	153
395	20240117	122000	29926569	906	906	906	906	1
396	20240117	121900	29925663	906	906	906	906	0
397	20240117	121800	29925663	906	906	906	906	1
398	20240117	121700	29924757	906	906	906	906	0
399	20240117	121600	29924757	906	906	906	906	0
400	20240117	121500	29924757	906	906	906	906	0
401	20240117	121400	29924757	906	905	906	905	41
402	20240117	121300	29887651	907	907	907	907	0
403	20240117	121200	29887651	907	907	907	907	0
404	20240117	121100	29887651	907	907	907	907	0
405	20240117	121000	29887651	907	906	907	906	2
406	20240117	120900	29885838	907	906	907	906	6
407	20240117	120800	29880399	907	907	907	907	0
408	20240117	120700	29880399	907	907	907	907	221
409	20240117	120600	29679952	907	907	907	907	2
410	20240117	120500	29678138	907	907	907	907	0
411	20240117	120400	29678138	907	906	907	906	2
412	20240117	120300	29676325	907	907	907	907	2
413	20240117	120200	29674511	907	907	907	907	1
414	20240117	120100	29673604	907	907	907	907	1
415	20240117	120000	29672697	907	907	907	907	2
416	20240117	115900	29670883	907	905	907	905	5
417	20240117	115800	29666356	908	905	908	905	65
418	20240117	115700	29607528	908	905	908	905	5
419	20240117	115600	29603000	908	908	908	908	0
420	20240117	115500	29603000	908	908	908	908	3
421	20240117	115400	29600276	908	910	910	905	4
422	20240117	115300	29596648	909	908	909	908	450
423	20240117	115200	29187828	909	909	909	909	0
424	20240117	115100	29187828	909	909	909	909	10
425	20240117	115000	29178738	909	906	909	906	2
426	20240117	114900	29176923	906	905	906	905	5
427	20240117	114800	29172397	906	905	906	905	1232
428	20240117	114700	28057385	905	904	905	904	9
429	20240117	114600	28049246	905	905	905	905	102
430	20240117	114500	27956936	905	904	905	904	8
431	20240117	114400	27949702	905	905	905	905	616
432	20240117	114300	27392222	905	905	905	904	8
433	20240117	114200	27384987	905	905	905	905	4
434	20240117	114100	27381367	905	905	905	905	4
435	20240117	114000	27377747	905	905	905	904	7
436	20240117	113900	27371413	905	905	905	905	508
437	20240117	113800	26911673	905	905	905	905	2
438	20240117	113700	26909863	905	905	905	905	5
439	20240117	113600	26905338	905	905	905	905	5
440	20240117	113500	26900813	905	904	905	904	4078
441	20240117	113400	23214296	904	904	904	904	4
442	20240117	113300	23210680	904	904	904	904	6
443	20240117	113200	23205256	904	904	904	904	6
444	20240117	113100	23199832	904	903	904	903	241
445	20240117	113000	22982198	904	904	904	903	35
446	20240117	112900	22950591	904	904	904	904	1
447	20240117	112800	22949687	904	904	904	904	0
448	20240117	112700	22949687	904	904	904	904	5
449	20240117	112600	22945167	903	904	904	903	78
450	20240117	112500	22874729	904	904	904	903	104
451	20240117	112400	22780813	904	904	904	904	1
452	20240117	112300	22779909	903	906	906	903	5236
453	20240117	112200	18051345	907	906	907	906	3
454	20240117	112100	18048625	907	907	907	907	1
455	20240117	112000	18047718	907	905	907	905	11
456	20240117	111900	18037743	904	907	907	904	1001
457	20240117	111800	17132830	907	908	908	905	1503
458	20240117	111700	15772493	909	909	909	909	1
459	20240117	111600	15771584	910	910	910	910	0
460	20240117	111500	15771584	910	910	910	910	10
461	20240117	111400	15762484	909	909	909	909	0
462	20240117	111300	15762484	909	906	909	905	3881
463	20240117	111200	12249363	909	909	909	909	0
464	20240117	111100	12249363	909	906	909	906	26
465	20240117	111000	12225804	906	909	909	906	500
466	20240117	110900	11772536	910	909	910	909	47
467	20240117	110800	11729812	909	910	910	909	4
468	20240117	110700	11726175	910	909	910	907	2938
469	20240117	110600	9058256	910	910	910	910	0
470	20240117	110500	9058256	910	910	910	910	2
471	20240117	110400	9056436	909	909	909	909	0
472	20240117	110300	9056436	909	909	909	909	109
473	20240117	110200	8957355	910	910	910	910	10
474	20240117	110100	8948255	910	910	910	910	10
475	20240117	110000	8939155	910	910	910	910	50
476	20240117	105900	8893655	910	910	910	910	0
477	20240117	105800	8893655	910	910	910	910	0
478	20240117	105700	8893655	910	910	910	910	0
479	20240117	105600	8893655	910	910	910	910	0
480	20240117	105500	8893655	910	910	910	910	1759
481	20240117	105400	7292965	911	911	911	911	0
482	20240117	105300	7292965	911	911	911	911	0
483	20240117	105200	7292965	911	911	911	911	3
484	20240117	105100	7290232	911	911	911	911	2
485	20240117	105000	7288410	911	911	911	911	0
486	20240117	104900	7288410	911	911	911	911	0
487	20240117	104800	7288410	911	911	911	911	0
488	20240117	104700	7288410	911	911	911	911	0
489	20240117	104600	7288410	911	911	911	911	0
490	20240117	104500	7288410	911	911	911	911	100
491	20240117	104400	7197310	911	911	911	911	3
492	20240117	104300	7194577	911	911	911	911	3
493	20240117	104200	7191844	911	911	911	911	3
494	20240117	104100	7189111	911	911	911	911	0
495	20240117	104000	7189111	911	911	911	911	4893
496	20240117	103900	2731588	911	911	911	911	577
497	20240117	103800	2205941	912	912	912	912	0
498	20240117	103700	2205941	912	912	912	912	0
499	20240117	103600	2205941	912	912	912	912	50
500	20240117	103500	2160341	912	912	912	912	0
501	20240117	103400	2160341	912	912	912	912	0
502	20240117	103300	2160341	912	912	912	912	0
503	20240117	103200	2160341	912	912	912	912	29
504	20240117	103100	2133893	912	912	912	912	3
505	20240117	103000	2131157	912	912	912	912	0
506	20240117	102900	2131157	912	912	912	912	0
507	20240117	102800	2131157	912	912	912	912	0
508	20240117	102700	2131157	912	912	912	912	0
509	20240117	102600	2131157	912	912	912	912	2
510	20240117	102500	2129333	912	912	912	912	0
511	20240117	102400	2129333	912	912	912	912	7
512	20240117	102300	2122949	912	912	912	912	0
513	20240117	102200	2122949	912	912	912	912	0
514	20240117	102100	2122949	912	912	912	912	0
515	20240117	102000	2122949	912	912	912	912	0
516	20240117	101900	2122949	912	912	912	912	1
517	20240117	101800	2122037	912	912	912	912	0
518	20240117	101700	2122037	912	912	912	912	0
519	20240117	101600	2122037	912	912	912	912	0
520	20240117	101500	2122037	912	912	912	912	0
521	20240117	101400	2122037	912	912	912	912	57
522	20240117	101300	2070053	912	912	912	912	4
523	20240117	101200	2066405	912	912	912	912	0
524	20240117	101100	2066405	912	911	912	911	2
525	20240117	101000	2064582	912	911	912	911	2
526	20240117	100900	2062759	912	912	912	912	0
527	20240117	100800	2062759	912	913	913	911	116
528	20240117	100700	1956967	912	913	913	912	2
529	20240117	100600	1955142	913	913	913	913	0
530	20240117	100500	1955142	913	913	913	913	0
531	20240117	100400	1955142	913	913	913	913	159
532	20240117	100300	1809975	914	914	914	914	2
533	20240117	100200	1808147	913	913	913	913	1
534	20240117	100100	1807234	914	914	914	914	0
535	20240117	100000	1807234	914	914	914	914	5
536	20240117	095900	1802664	914	914	914	914	0
537	20240117	095800	1802664	914	914	914	914	0
538	20240117	095700	1802664	914	914	914	914	0
539	20240117	095600	1802664	914	914	914	914	0
540	20240117	095500	1802664	914	914	914	914	0
541	20240117	095400	1802664	914	914	914	914	0
542	20240117	095300	1802664	914	914	914	914	0
543	20240117	095200	1802664	914	914	914	914	1
544	20240117	095100	1801750	914	914	914	914	0
545	20240117	095000	1801750	914	914	914	914	0
546	20240117	094900	1801750	914	914	914	914	54
547	20240117	094800	1752394	914	914	914	914	1
548	20240117	094700	1751480	915	915	915	914	4
549	20240117	094600	1747821	914	914	914	914	0
550	20240117	094500	1747821	914	914	914	914	0
551	20240117	094400	1747821	914	914	914	914	2
552	20240117	094300	1745993	915	915	915	915	0
553	20240117	094200	1745993	915	915	915	915	1
554	20240117	094100	1745078	915	915	915	915	0
555	20240117	094000	1745078	915	915	915	915	0
556	20240117	093900	1745078	915	915	915	915	0
557	20240117	093800	1745078	915	915	915	915	0
558	20240117	093700	1745078	915	915	915	915	2
559	20240117	093600	1743248	915	915	915	915	0
560	20240117	093500	1743248	915	915	915	915	1
561	20240117	093400	1742333	914	914	914	914	0
562	20240117	093300	1742333	914	914	914	914	1
563	20240117	093200	1741419	915	915	915	915	0
564	20240117	093100	1741419	915	915	915	915	6
565	20240117	093000	1735929	914	914	914	914	1
566	20240117	092900	1735015	913	913	913	913	0
567	20240117	092800	1735015	913	913	913	913	2
568	20240117	092700	1733189	914	914	914	914	0
569	20240117	092600	1733189	914	914	914	914	210
570	20240117	092500	1541249	914	911	914	911	2
571	20240117	092400	1539424	911	911	911	911	0
572	20240117	092300	1539424	911	912	912	911	5
573	20240117	092200	1534868	911	912	912	911	2
574	20240117	092100	1533045	912	911	914	911	14
575	20240117	092000	1520283	911	911	911	911	113
576	20240117	091900	1417340	911	911	911	911	0
577	20240117	091800	1417340	911	911	911	911	388
578	20240117	091700	1063872	911	911	911	911	13
579	20240117	091600	1052029	911	911	911	911	3
580	20240117	091500	1049296	913	913	913	913	0
581	20240117	091400	1049296	913	913	913	913	1
582	20240117	091300	1048383	910	911	911	910	263
583	20240117	091200	808791	912	912	912	912	0
584	20240117	091100	808791	912	912	912	912	219
585	20240117	091000	609063	912	912	912	912	0
586	20240117	090900	609063	912	913	913	912	232
587	20240117	090800	397289	913	915	915	913	4
588	20240117	090700	393633	913	913	913	913	381
589	20240117	090600	45780	914	915	915	914	2
590	20240117	090500	43951	916	916	916	916	1
591	20240117	090400	43035	914	915	915	914	2
592	20240117	090300	41206	914	914	914	914	0
593	20240117	090200	41206	914	914	914	914	1
594	20240117	090100	40292	913	914	914	913	8
595	20240117	090000	32987	915	917	917	915	36