KissMeData/001020/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	183300	108503952	928	928	928	928	197
3	20240108	183200	108503952	928	928	928	928	0
4	20240108	183100	108503952	928	928	928	928	0
5	20240108	183000	108503952	928	928	928	928	0
6	20240108	182900	108503952	928	928	928	928	0
7	20240108	182800	108503952	928	928	928	928	0
8	20240108	182700	108503952	928	928	928	928	0
9	20240108	182600	108503952	928	928	928	928	0
10	20240108	182500	108503952	928	928	928	928	0
11	20240108	182400	108503952	928	928	928	928	0
12	20240108	182300	108503952	928	928	928	928	0
13	20240108	182200	108503952	928	928	928	928	0
14	20240108	182100	108503952	928	928	928	928	0
15	20240108	182000	108503952	928	928	928	928	0
16	20240108	181900	108503952	928	928	928	928	0
17	20240108	181800	108503952	928	928	928	928	0
18	20240108	181700	108503952	928	928	928	928	0
19	20240108	181600	108503952	928	928	928	928	0
20	20240108	181500	108503952	928	928	928	928	0
21	20240108	181400	108503952	928	928	928	928	0
22	20240108	181300	108503952	928	928	928	928	0
23	20240108	181200	108503952	928	928	928	928	0
24	20240108	181100	108503952	928	928	928	928	0
25	20240108	181000	108503952	928	928	928	928	0
26	20240108	180900	108503952	928	928	928	928	0
27	20240108	180800	108503952	928	928	928	928	0
28	20240108	180700	108503952	928	928	928	928	0
29	20240108	180600	108503952	928	928	928	928	0
30	20240108	180500	108503952	928	928	928	928	0
31	20240108	180400	108503952	928	928	928	928	0
32	20240108	180300	108503952	928	928	928	928	197
33	20240108	180200	108503952	928	928	928	928	0
34	20240108	180100	108503952	928	928	928	928	0
35	20240108	180000	108503952	928	928	928	928	0
36	20240108	175900	108503952	928	928	928	928	0
37	20240108	175800	108503952	928	928	928	928	0
38	20240108	175700	108503952	928	928	928	928	0
39	20240108	175600	108503952	928	928	928	928	0
40	20240108	175500	108503952	928	928	928	928	0
41	20240108	175400	108503952	928	928	928	928	0
42	20240108	175300	108503952	928	928	928	928	0
43	20240108	175200	108503952	928	928	928	928	0
44	20240108	175100	108503952	928	928	928	928	0
45	20240108	175000	108503952	928	928	928	928	0
46	20240108	174900	108503952	928	928	928	928	0
47	20240108	174800	108503952	928	928	928	928	0
48	20240108	174700	108503952	928	928	928	928	0
49	20240108	174600	108503952	928	928	928	928	0
50	20240108	174500	108503952	928	928	928	928	0
51	20240108	174400	108503952	928	928	928	928	0
52	20240108	174300	108503952	928	928	928	928	0
53	20240108	174200	108503952	928	928	928	928	0
54	20240108	174100	108503952	928	928	928	928	0
55	20240108	174000	108503952	928	928	928	928	0
56	20240108	173900	108503952	928	928	928	928	0
57	20240108	173800	108503952	928	928	928	928	0
58	20240108	173700	108503952	928	928	928	928	0
59	20240108	173600	108503952	928	928	928	928	0
60	20240108	173500	108503952	928	928	928	928	0
61	20240108	173400	108503952	928	928	928	928	0
62	20240108	173300	108503952	928	928	928	928	197
63	20240108	173200	108503952	928	928	928	928	0
64	20240108	173100	108503952	928	928	928	928	0
65	20240108	173000	108503952	928	928	928	928	0
66	20240108	172900	108503952	928	928	928	928	0
67	20240108	172800	108503952	928	928	928	928	0
68	20240108	172700	108503952	928	928	928	928	0
69	20240108	172600	108503952	928	928	928	928	0
70	20240108	172500	108503952	928	928	928	928	0
71	20240108	172400	108503952	928	928	928	928	0
72	20240108	172300	108503952	928	928	928	928	0
73	20240108	172200	108503952	928	928	928	928	0
74	20240108	172100	108503952	928	928	928	928	0
75	20240108	172000	108503952	928	928	928	928	0
76	20240108	171900	108503952	928	928	928	928	0
77	20240108	171800	108503952	928	928	928	928	0
78	20240108	171700	108503952	928	928	928	928	0
79	20240108	171600	108503952	928	928	928	928	0
80	20240108	171500	108503952	928	928	928	928	0
81	20240108	171400	108503952	928	928	928	928	0
82	20240108	171300	108503952	928	928	928	928	0
83	20240108	171200	108503952	928	928	928	928	0
84	20240108	171100	108503952	928	928	928	928	0
85	20240108	171000	108503952	928	928	928	928	0
86	20240108	170900	108503952	928	928	928	928	0
87	20240108	170800	108503952	928	928	928	928	0
88	20240108	170700	108503952	928	928	928	928	0
89	20240108	170600	108503952	928	928	928	928	0
90	20240108	170500	108503952	928	928	928	928	0
91	20240108	170400	108503952	928	928	928	928	0
92	20240108	170300	108503952	928	928	928	928	197
93	20240108	170200	108503952	928	928	928	928	0
94	20240108	170100	108503952	928	928	928	928	0
95	20240108	170000	108503952	928	928	928	928	0
96	20240108	165900	108503952	928	928	928	928	0
97	20240108	165800	108503952	928	928	928	928	0
98	20240108	165700	108503952	928	928	928	928	0
99	20240108	165600	108503952	928	928	928	928	0
100	20240108	165500	108503952	928	928	928	928	0
101	20240108	165400	108503952	928	928	928	928	0
102	20240108	165300	108503952	928	928	928	928	0
103	20240108	165200	108503952	928	928	928	928	0
104	20240108	165100	108503952	928	928	928	928	0
105	20240108	165000	108503952	928	928	928	928	0
106	20240108	164900	108503952	928	928	928	928	0
107	20240108	164800	108503952	928	928	928	928	0
108	20240108	164700	108503952	928	928	928	928	0
109	20240108	164600	108503952	928	928	928	928	0
110	20240108	164500	108503952	928	928	928	928	0
111	20240108	164400	108503952	928	928	928	928	0
112	20240108	164300	108503952	928	928	928	928	0
113	20240108	164200	108503952	928	928	928	928	0
114	20240108	164100	108503952	928	928	928	928	0
115	20240108	164000	108503952	928	928	928	928	0
116	20240108	163900	108503952	928	928	928	928	0
117	20240108	163800	108503952	928	928	928	928	0
118	20240108	163700	108503952	928	928	928	928	0
119	20240108	163600	108503952	928	928	928	928	0
120	20240108	163500	108503952	928	928	928	928	0
121	20240108	163400	108503952	928	928	928	928	0
122	20240108	163300	108503952	928	928	928	928	197
123	20240108	163200	108503952	928	928	928	928	0
124	20240108	163100	108503952	928	928	928	928	0
125	20240108	163000	108503952	928	928	928	928	0
126	20240108	162900	108503952	928	928	928	928	0
127	20240108	162800	108503952	928	928	928	928	0
128	20240108	162700	108503952	928	928	928	928	0
129	20240108	162600	108503952	928	928	928	928	0
130	20240108	162500	108503952	928	928	928	928	0
131	20240108	162400	108503952	928	928	928	928	0
132	20240108	162300	108503952	928	928	928	928	0
133	20240108	162200	108503952	928	928	928	928	0
134	20240108	162100	108503952	928	928	928	928	0
135	20240108	162000	108503952	928	928	928	928	0
136	20240108	161900	108503952	928	928	928	928	0
137	20240108	161800	108503952	928	928	928	928	0
138	20240108	161700	108503952	928	928	928	928	0
139	20240108	161600	108503952	928	928	928	928	0
140	20240108	161500	108503952	928	928	928	928	0
141	20240108	161400	108503952	928	928	928	928	0
142	20240108	161300	108503952	928	928	928	928	0
143	20240108	161200	108503952	928	928	928	928	0
144	20240108	161100	108503952	928	928	928	928	0
145	20240108	161000	108503952	928	928	928	928	0
146	20240108	160900	108503952	928	928	928	928	0
147	20240108	160800	108503952	928	928	928	928	0
148	20240108	160700	108503952	928	928	928	928	0
149	20240108	160600	108503952	928	928	928	928	0
150	20240108	160500	108503952	928	928	928	928	0
151	20240108	160400	108503952	928	928	928	928	0
152	20240108	160300	108503952	928	928	928	928	197
153	20240108	160200	108503952	928	928	928	928	0
154	20240108	160100	108503952	928	928	928	928	0
155	20240108	160000	108503952	928	928	928	928	0
156	20240108	155900	108503952	928	928	928	928	0
157	20240108	155800	108503952	928	928	928	928	0
158	20240108	155700	108503952	928	928	928	928	0
159	20240108	155600	108503952	928	928	928	928	0
160	20240108	155500	108503952	928	928	928	928	0
161	20240108	155400	108503952	928	928	928	928	0
162	20240108	155300	108503952	928	928	928	928	0
163	20240108	155200	108503952	928	928	928	928	0
164	20240108	155100	108503952	928	928	928	928	0
165	20240108	155000	108503952	928	928	928	928	0
166	20240108	154900	108503952	928	928	928	928	0
167	20240108	154800	108503952	928	928	928	928	0
168	20240108	154700	108503952	928	928	928	928	0
169	20240108	154600	108503952	928	928	928	928	0
170	20240108	154500	108503952	928	928	928	928	0
171	20240108	154400	108503952	928	928	928	928	0
172	20240108	154300	108503952	928	928	928	928	0
173	20240108	154200	108503952	928	928	928	928	0
174	20240108	154100	108503952	928	928	928	928	0
175	20240108	154000	108503952	928	928	928	928	0
176	20240108	153900	108503952	928	928	928	928	0
177	20240108	153800	108503952	928	928	928	928	0
178	20240108	153700	108503952	928	928	928	928	0
179	20240108	153600	108503952	928	928	928	928	0
180	20240108	153500	108503952	928	928	928	928	0
181	20240108	153400	108503952	928	928	928	928	0
182	20240108	153300	108503952	928	928	928	928	197
183	20240108	153200	108503952	928	928	928	928	0
184	20240108	153100	108503952	928	928	928	928	0
185	20240108	153000	108503952	928	928	928	928	197
186	20240108	152900	108321136	927	927	927	927	0
187	20240108	152800	108321136	927	927	927	927	0
188	20240108	152700	108321136	927	927	927	927	0
189	20240108	152600	108321136	927	927	927	927	0
190	20240108	152500	108321136	927	927	927	927	0
191	20240108	152400	108321136	927	927	927	927	0
192	20240108	152300	108321136	927	927	927	927	0
193	20240108	152200	108321136	927	927	927	927	0
194	20240108	152100	108321136	927	927	927	927	0
195	20240108	152000	108321136	927	927	927	927	0
196	20240108	151900	108321136	927	927	927	927	0
197	20240108	151800	108321136	927	927	927	927	12
198	20240108	151700	108310012	921	925	925	921	1278
199	20240108	151600	107130086	927	927	927	927	0
200	20240108	151500	107130086	927	927	927	927	39
201	20240108	151400	107093933	927	927	927	927	292
202	20240108	151300	106823249	927	927	927	927	0
203	20240108	151200	106823249	927	927	927	927	414
204	20240108	151100	106439471	925	925	925	925	1
205	20240108	151000	106438546	925	925	925	925	135
206	20240108	150900	106313671	925	925	925	925	70
207	20240108	150800	106248921	924	924	924	924	0
208	20240108	150700	106248921	924	924	924	924	1
209	20240108	150600	106247997	924	925	925	924	2022
210	20240108	150500	104378247	927	927	927	927	0
211	20240108	150400	104378247	927	927	927	927	0
212	20240108	150300	104378247	927	927	927	927	2
213	20240108	150200	104376393	926	925	926	925	2065
214	20240108	150100	102466199	924	924	924	924	0
215	20240108	150000	102466199	924	924	924	924	0
216	20240108	145900	102466199	924	924	924	924	0
217	20240108	145800	102466199	924	924	924	924	0
218	20240108	145700	102466199	924	924	924	924	0
219	20240108	145600	102466199	924	924	924	924	0
220	20240108	145500	102466199	924	924	924	924	333
221	20240108	145400	102158507	924	924	924	924	0
222	20240108	145300	102158507	924	924	924	924	1222
223	20240108	145200	101029379	924	924	924	924	0
224	20240108	145100	101029379	924	924	924	924	0
225	20240108	145000	101029379	924	924	924	924	0
226	20240108	144900	101029379	924	924	924	924	0
227	20240108	144800	101029379	924	924	924	924	0
228	20240108	144700	101029379	924	924	924	924	0
229	20240108	144600	101029379	924	924	924	924	0
230	20240108	144500	101029379	924	924	924	924	0
231	20240108	144400	101029379	924	925	925	924	5079
232	20240108	144300	96331383	925	925	925	925	0
233	20240108	144200	96331383	925	925	925	925	0
234	20240108	144100	96331383	925	925	925	925	0
235	20240108	144000	96331383	925	925	925	925	0
236	20240108	143900	96331383	925	925	925	925	1
237	20240108	143800	96330458	924	924	924	924	0
238	20240108	143700	96330458	924	924	924	924	500
239	20240108	143600	95868458	925	925	925	925	1486
240	20240108	143500	94493908	927	927	927	927	0
241	20240108	143400	94493908	927	927	927	927	0
242	20240108	143300	94493908	927	927	927	927	0
243	20240108	143200	94493908	927	927	927	927	0
244	20240108	143100	94493908	927	927	927	927	0
245	20240108	143000	94493908	927	927	927	927	0
246	20240108	142900	94493908	927	927	927	927	0
247	20240108	142800	94493908	927	927	927	927	0
248	20240108	142700	94493908	927	927	927	927	20
249	20240108	142600	94475368	925	925	925	925	0
250	20240108	142500	94475368	925	925	925	925	0
251	20240108	142400	94475368	925	925	925	925	0
252	20240108	142300	94475368	925	925	925	925	0
253	20240108	142200	94475368	925	925	925	925	0
254	20240108	142100	94475368	925	925	925	925	0
255	20240108	142000	94475368	925	925	925	925	0
256	20240108	141900	94475368	925	925	925	925	0
257	20240108	141800	94475368	925	925	925	925	0
258	20240108	141700	94475368	925	925	925	925	0
259	20240108	141600	94475368	925	926	926	925	583
260	20240108	141500	93935770	926	926	926	926	61
261	20240108	141400	93879284	925	925	925	925	0
262	20240108	141300	93879284	925	925	925	925	0
263	20240108	141200	93879284	925	925	925	925	0
264	20240108	141100	93879284	925	925	925	925	0
265	20240108	141000	93879284	925	925	925	925	0
266	20240108	140900	93879284	925	925	925	925	0
267	20240108	140800	93879284	925	925	925	925	0
268	20240108	140700	93879284	925	925	925	925	0
269	20240108	140600	93879284	925	925	925	925	0
270	20240108	140500	93879284	925	925	925	925	0
271	20240108	140400	93879284	925	925	925	925	0
272	20240108	140300	93879284	925	925	925	925	0
273	20240108	140200	93879284	925	925	925	925	0
274	20240108	140100	93879284	925	925	925	925	0
275	20240108	140000	93879284	925	925	925	925	299
276	20240108	135900	93602709	925	925	925	925	10
277	20240108	135800	93593459	928	928	928	928	0
278	20240108	135700	93593459	928	928	928	928	0
279	20240108	135600	93593459	928	928	928	928	0
280	20240108	135500	93593459	928	928	928	928	0
281	20240108	135400	93593459	928	928	928	928	0
282	20240108	135300	93593459	928	928	928	928	0
283	20240108	135200	93593459	928	928	928	928	0
284	20240108	135100	93593459	928	928	928	928	1
285	20240108	135000	93592531	925	925	925	925	0
286	20240108	134900	93592531	925	925	925	925	0
287	20240108	134800	93592531	925	925	925	925	0
288	20240108	134700	93592531	925	925	925	925	0
289	20240108	134600	93592531	925	925	925	925	0
290	20240108	134500	93592531	925	925	925	925	0
291	20240108	134400	93592531	925	925	925	925	0
292	20240108	134300	93592531	925	925	925	925	0
293	20240108	134200	93592531	925	925	925	925	0
294	20240108	134100	93592531	925	926	926	925	75
295	20240108	134000	93523134	928	927	928	927	1823
296	20240108	133900	91832615	926	926	926	926	506
297	20240108	133800	91364059	925	925	925	925	0
298	20240108	133700	91364059	925	925	925	925	0
299	20240108	133600	91364059	925	925	925	925	0
300	20240108	133500	91364059	925	925	925	925	0
301	20240108	133400	91364059	925	925	925	925	0
302	20240108	133300	91364059	925	925	925	925	0
303	20240108	133200	91364059	925	925	925	925	0
304	20240108	133100	91364059	925	925	925	925	0
305	20240108	133000	91364059	925	925	925	925	0
306	20240108	132900	91364059	925	925	925	925	0
307	20240108	132800	91364059	925	925	925	925	0
308	20240108	132700	91364059	925	925	925	925	0
309	20240108	132600	91364059	925	925	925	925	0
310	20240108	132500	91364059	925	925	925	925	15
311	20240108	132400	91350184	925	925	925	925	4
312	20240108	132300	91346484	925	925	925	925	0
313	20240108	132200	91346484	925	925	925	925	36
314	20240108	132100	91313184	925	925	925	925	30
315	20240108	132000	91285434	925	925	925	925	0
316	20240108	131900	91285434	925	925	925	925	0
317	20240108	131800	91285434	925	925	925	925	0
318	20240108	131700	91285434	925	925	925	925	0
319	20240108	131600	91285434	925	925	925	925	10
320	20240108	131500	91276184	926	926	926	926	0
321	20240108	131400	91276184	926	926	926	926	0
322	20240108	131300	91276184	926	926	926	926	0
323	20240108	131200	91276184	926	925	926	925	2
324	20240108	131100	91274333	926	925	926	925	5
325	20240108	131000	91269704	925	925	925	925	39
326	20240108	130900	91233629	926	926	926	925	6
327	20240108	130800	91228076	927	927	927	927	1077
328	20240108	130700	90229697	927	927	927	927	0
329	20240108	130600	90229697	927	927	927	927	0
330	20240108	130500	90229697	927	927	927	927	0
331	20240108	130400	90229697	927	927	927	927	0
332	20240108	130300	90229697	927	927	927	927	0
333	20240108	130200	90229697	927	927	927	927	0
334	20240108	130100	90229697	927	927	927	927	0
335	20240108	130000	90229697	927	927	927	927	1
336	20240108	125900	90228770	926	926	926	926	0
337	20240108	125800	90228770	926	926	926	926	0
338	20240108	125700	90228770	926	926	926	926	0
339	20240108	125600	90228770	926	926	926	926	0
340	20240108	125500	90228770	926	926	926	926	0
341	20240108	125400	90228770	926	926	926	926	0
342	20240108	125300	90228770	926	926	926	926	0
343	20240108	125200	90228770	926	926	926	926	0
344	20240108	125100	90228770	926	926	926	926	10
345	20240108	125000	90219510	926	926	926	926	0
346	20240108	124900	90219510	926	926	926	926	0
347	20240108	124800	90219510	926	926	926	926	0
348	20240108	124700	90219510	926	926	926	926	10
349	20240108	124600	90210250	926	926	926	926	0
350	20240108	124500	90210250	926	926	926	926	2
351	20240108	124400	90208398	927	927	927	927	1
352	20240108	124300	90207471	928	928	928	928	0
353	20240108	124200	90207471	928	928	928	928	0
354	20240108	124100	90207471	928	928	928	928	0
355	20240108	124000	90207471	928	928	928	928	0
356	20240108	123900	90207471	928	928	928	928	0
357	20240108	123800	90207471	928	928	928	928	0
358	20240108	123700	90207471	928	928	928	928	0
359	20240108	123600	90207471	928	928	928	928	0
360	20240108	123500	90207471	928	928	928	928	0
361	20240108	123400	90207471	928	928	928	928	0
362	20240108	123300	90207471	928	928	928	928	0
363	20240108	123200	90207471	928	928	928	928	0
364	20240108	123100	90207471	928	928	928	928	0
365	20240108	123000	90207471	928	928	928	928	2
366	20240108	122900	90205615	921	925	925	921	2575
367	20240108	122800	87827654	928	928	928	928	1
368	20240108	122700	87826726	927	927	927	927	0
369	20240108	122600	87826726	927	927	927	927	0
370	20240108	122500	87826726	927	927	927	927	0
371	20240108	122400	87826726	927	927	927	927	0
372	20240108	122300	87826726	927	927	927	927	0
373	20240108	122200	87826726	927	927	927	927	0
374	20240108	122100	87826726	927	927	927	927	0
375	20240108	122000	87826726	927	927	927	927	2576
376	20240108	121900	85438774	924	924	924	924	0
377	20240108	121800	85438774	924	924	924	924	0
378	20240108	121700	85438774	924	925	925	924	1147
379	20240108	121600	84378799	925	925	925	925	0
380	20240108	121500	84378799	925	925	925	925	0
381	20240108	121400	84378799	925	925	925	925	0
382	20240108	121300	84378799	925	925	925	925	0
383	20240108	121200	84378799	925	925	925	925	201
384	20240108	121100	84192874	927	927	927	927	3
385	20240108	121000	84190093	925	925	925	925	0
386	20240108	120900	84190093	925	925	925	925	0
387	20240108	120800	84190093	925	925	925	925	0
388	20240108	120700	84190093	925	925	925	925	0
389	20240108	120600	84190093	925	925	925	925	0
390	20240108	120500	84190093	925	925	925	925	0
391	20240108	120400	84190093	925	925	925	925	0
392	20240108	120300	84190093	925	925	925	925	0
393	20240108	120200	84190093	925	925	925	925	0
394	20240108	120100	84190093	925	925	925	925	0
395	20240108	120000	84190093	925	925	925	925	0
396	20240108	115900	84190093	925	925	925	925	0
397	20240108	115800	84190093	925	925	925	925	0
398	20240108	115700	84190093	925	925	925	925	0
399	20240108	115600	84190093	925	925	925	925	5
400	20240108	115500	84185468	926	926	926	926	0
401	20240108	115400	84185468	926	926	926	926	0
402	20240108	115300	84185468	926	926	926	926	2
403	20240108	115200	84183616	927	927	927	927	0
404	20240108	115100	84183616	927	927	927	927	0
405	20240108	115000	84183616	927	926	927	926	59
406	20240108	114900	84128980	924	924	924	924	0
407	20240108	114800	84128980	924	924	924	924	0
408	20240108	114700	84128980	924	924	924	924	0
409	20240108	114600	84128980	924	924	924	924	0
410	20240108	114500	84128980	924	924	924	924	0
411	20240108	114400	84128980	924	924	924	924	10
412	20240108	114300	84119740	925	925	925	925	0
413	20240108	114200	84119740	925	925	925	925	30
414	20240108	114100	84091990	924	924	924	924	0
415	20240108	114000	84091990	924	924	924	924	0
416	20240108	113900	84091990	924	924	924	924	1000
417	20240108	113800	83167990	926	926	926	926	0
418	20240108	113700	83167990	926	926	926	926	0
419	20240108	113600	83167990	926	926	926	926	0
420	20240108	113500	83167990	926	924	926	924	502
421	20240108	113400	82704138	927	927	927	927	0
422	20240108	113300	82704138	927	927	927	927	0
423	20240108	113200	82704138	927	927	927	927	0
424	20240108	113100	82704138	927	927	927	927	0
425	20240108	113000	82704138	927	927	927	927	0
426	20240108	112900	82704138	927	927	927	927	0
427	20240108	112800	82704138	927	927	927	927	0
428	20240108	112700	82704138	927	927	927	927	0
429	20240108	112600	82704138	927	927	927	927	0
430	20240108	112500	82704138	927	927	927	927	1
431	20240108	112400	82703211	925	925	925	925	103
432	20240108	112300	82607936	925	925	925	925	0
433	20240108	112200	82607936	925	925	925	925	398
434	20240108	112100	82239786	927	927	927	927	173
435	20240108	112000	82079415	927	927	927	927	0
436	20240108	111900	82079415	927	927	927	927	0
437	20240108	111800	82079415	927	927	927	927	0
438	20240108	111700	82079415	927	927	927	927	0
439	20240108	111600	82079415	927	925	927	925	11
440	20240108	111500	82069236	927	927	927	927	2
441	20240108	111400	82067382	924	924	924	924	0
442	20240108	111300	82067382	924	924	924	924	0
443	20240108	111200	82067382	924	924	924	924	6676
444	20240108	111100	75898758	924	924	924	924	0
445	20240108	111000	75898758	924	924	924	924	0
446	20240108	110900	75898758	924	926	926	924	10303
447	20240108	110800	66370953	925	925	925	925	0
448	20240108	110700	66370953	925	925	925	925	0
449	20240108	110600	66370953	925	925	925	925	0
450	20240108	110500	66370953	925	925	925	925	2894
451	20240108	110400	63694003	925	924	925	924	3
452	20240108	110300	63691230	925	925	925	925	5
453	20240108	110200	63686605	924	924	924	924	182
454	20240108	110100	63518437	924	924	924	924	0
455	20240108	110000	63518437	924	924	924	924	1000
456	20240108	105900	62594437	925	925	925	925	0
457	20240108	105800	62594437	925	925	925	925	101
458	20240108	105700	62501012	925	924	925	924	2756
459	20240108	105600	59954150	924	924	924	924	0
460	20240108	105500	59954150	924	924	924	924	539
461	20240108	105400	59456114	922	922	922	922	0
462	20240108	105300	59456114	922	922	922	922	0
463	20240108	105200	59456114	922	922	922	922	0
464	20240108	105100	59456114	922	922	922	922	0
465	20240108	105000	59456114	922	922	922	922	8
466	20240108	104900	59448738	922	922	922	922	0
467	20240108	104800	59448738	922	922	922	922	0
468	20240108	104700	59448738	922	922	922	922	0
469	20240108	104600	59448738	922	922	922	922	0
470	20240108	104500	59448738	922	922	922	922	0
471	20240108	104400	59448738	922	922	922	922	0
472	20240108	104300	59448738	922	922	922	922	109
473	20240108	104200	59348240	922	922	922	922	0
474	20240108	104100	59348240	922	922	922	922	0
475	20240108	104000	59348240	922	922	922	922	0
476	20240108	103900	59348240	922	922	922	922	0
477	20240108	103800	59348240	922	922	922	922	0
478	20240108	103700	59348240	922	922	922	922	0
479	20240108	103600	59348240	922	922	922	922	45
480	20240108	103500	59306750	922	925	925	922	385
481	20240108	103400	58951414	925	925	925	925	0
482	20240108	103300	58951414	925	926	926	925	30
483	20240108	103200	58923639	927	927	927	927	0
484	20240108	103100	58923639	927	927	927	927	0
485	20240108	103000	58923639	927	927	927	927	0
486	20240108	102900	58923639	927	927	927	927	0
487	20240108	102800	58923639	927	927	927	927	3
488	20240108	102700	58920858	927	927	927	927	0
489	20240108	102600	58920858	927	927	927	927	0
490	20240108	102500	58920858	927	927	927	927	0
491	20240108	102400	58920858	927	927	927	927	0
492	20240108	102300	58920858	927	927	927	927	0
493	20240108	102200	58920858	927	927	927	927	0
494	20240108	102100	58920858	927	927	927	927	0
495	20240108	102000	58920858	927	927	927	927	3
496	20240108	101900	58918077	927	927	927	927	0
497	20240108	101800	58918077	927	927	927	927	0
498	20240108	101700	58918077	927	927	927	927	0
499	20240108	101600	58918077	927	927	927	927	0
500	20240108	101500	58918077	927	927	927	927	0
501	20240108	101400	58918077	927	927	927	927	1
502	20240108	101300	58917150	924	924	924	924	0
503	20240108	101200	58917150	924	924	924	924	600
504	20240108	101100	58362750	923	923	923	923	0
505	20240108	101000	58362750	923	926	927	923	251
506	20240108	100900	58130277	925	925	925	925	0
507	20240108	100800	58130277	925	925	925	925	1967
508	20240108	100700	56310802	926	926	926	926	0
509	20240108	100600	56310802	926	926	926	926	1
510	20240108	100500	56309876	925	925	926	925	2589
511	20240108	100400	53914551	925	929	929	925	342
512	20240108	100300	53597411	929	929	929	929	70
513	20240108	100200	53532381	929	929	929	929	1
514	20240108	100100	53531452	925	925	925	925	786
515	20240108	100000	52804402	925	929	929	925	501
516	20240108	095900	52340973	930	921	930	921	24228
517	20240108	095800	29942648	921	921	921	921	2000
518	20240108	095700	28100648	921	921	921	921	1000
519	20240108	095600	27179648	921	921	921	921	1000
520	20240108	095500	26258648	921	920	921	920	192
521	20240108	095400	26082007	920	920	920	920	2289
522	20240108	095300	23976127	920	920	920	920	1060
523	20240108	095200	23000927	920	920	920	920	0
524	20240108	095100	23000927	920	920	920	920	1
525	20240108	095000	23000007	919	919	919	919	120
526	20240108	094900	22889727	919	919	919	919	500
527	20240108	094800	22430227	919	919	919	919	1000
528	20240108	094700	21511227	919	919	919	919	1000
529	20240108	094600	20592227	919	919	919	919	0
530	20240108	094500	20592227	919	919	919	919	0
531	20240108	094400	20592227	919	919	919	919	1001
532	20240108	094300	19672308	918	918	918	918	0
533	20240108	094200	19672308	918	918	918	918	0
534	20240108	094100	19672308	918	918	918	918	0
535	20240108	094000	19672308	918	918	918	918	211
536	20240108	093900	19478610	918	918	918	918	280
537	20240108	093800	19221570	918	918	918	918	23
538	20240108	093700	19200456	918	918	918	918	0
539	20240108	093600	19200456	918	918	918	918	3000
540	20240108	093500	16446456	918	917	918	917	11
541	20240108	093400	16436362	917	915	917	909	51
542	20240108	093300	16389810	918	918	918	918	10
543	20240108	093200	16380630	918	918	918	918	10
544	20240108	093100	16371450	918	918	918	918	4
545	20240108	093000	16367778	918	918	918	918	0
546	20240108	092900	16367778	918	918	918	918	2
547	20240108	092800	16365942	909	919	919	909	21
548	20240108	092700	16346798	915	915	915	915	5
549	20240108	092600	16342223	915	915	915	915	1000
550	20240108	092500	15427223	915	915	915	915	0
551	20240108	092400	15427223	915	915	915	915	0
552	20240108	092300	15427223	915	915	915	915	1
553	20240108	092200	15426308	909	915	915	907	216
554	20240108	092100	15230260	908	908	908	908	800
555	20240108	092000	14503860	908	908	908	908	0
556	20240108	091900	14503860	908	908	908	908	188
557	20240108	091800	14333156	908	908	908	908	0
558	20240108	091700	14333156	908	908	908	908	44
559	20240108	091600	14293204	915	914	915	914	8
560	20240108	091500	14285886	908	908	908	908	0
561	20240108	091400	14285886	908	908	908	908	0
562	20240108	091300	14285886	908	908	908	908	0
563	20240108	091200	14285886	908	908	908	908	0
564	20240108	091100	14285886	908	908	908	908	77
565	20240108	091000	14215970	902	902	902	902	1
566	20240108	090900	14215068	908	908	908	908	0
567	20240108	090800	14215068	908	903	908	901	7325
568	20240108	090700	7608008	908	901	908	900	2401
569	20240108	090600	5445427	902	907	907	902	4854
570	20240108	090500	1054268	908	908	908	908	122
571	20240108	090400	943492	909	910	910	909	39
572	20240108	090300	908008	915	915	915	915	0
573	20240108	090200	908008	915	910	915	906	895
574	20240108	090100	95160	915	915	915	915	0
575	20240108	090000	95160	915	915	915	915	104