KissMeData/009460/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	185300	59457056	916	916	916	916	3639
3	20240108	185200	59457056	916	916	916	916	0
4	20240108	185100	59457056	916	916	916	916	0
5	20240108	185000	59457056	916	916	916	916	0
6	20240108	184900	59457056	916	916	916	916	0
7	20240108	184800	59457056	916	916	916	916	0
8	20240108	184700	59457056	916	916	916	916	0
9	20240108	184600	59457056	916	916	916	916	0
10	20240108	184500	59457056	916	916	916	916	0
11	20240108	184400	59457056	916	916	916	916	0
12	20240108	184300	59457056	916	916	916	916	0
13	20240108	184200	59457056	916	916	916	916	0
14	20240108	184100	59457056	916	916	916	916	0
15	20240108	184000	59457056	916	916	916	916	0
16	20240108	183900	59457056	916	916	916	916	0
17	20240108	183800	59457056	916	916	916	916	0
18	20240108	183700	59457056	916	916	916	916	0
19	20240108	183600	59457056	916	916	916	916	0
20	20240108	183500	59457056	916	916	916	916	0
21	20240108	183400	59457056	916	916	916	916	0
22	20240108	183300	59457056	916	916	916	916	0
23	20240108	183200	59457056	916	916	916	916	0
24	20240108	183100	59457056	916	916	916	916	0
25	20240108	183000	59457056	916	916	916	916	0
26	20240108	182900	59457056	916	916	916	916	0
27	20240108	182800	59457056	916	916	916	916	0
28	20240108	182700	59457056	916	916	916	916	0
29	20240108	182600	59457056	916	916	916	916	0
30	20240108	182500	59457056	916	916	916	916	0
31	20240108	182400	59457056	916	916	916	916	0
32	20240108	182300	59457056	916	916	916	916	3639
33	20240108	182200	59457056	916	916	916	916	0
34	20240108	182100	59457056	916	916	916	916	0
35	20240108	182000	59457056	916	916	916	916	0
36	20240108	181900	59457056	916	916	916	916	0
37	20240108	181800	59457056	916	916	916	916	0
38	20240108	181700	59457056	916	916	916	916	0
39	20240108	181600	59457056	916	916	916	916	0
40	20240108	181500	59457056	916	916	916	916	0
41	20240108	181400	59457056	916	916	916	916	0
42	20240108	181300	59457056	916	916	916	916	0
43	20240108	181200	59457056	916	916	916	916	0
44	20240108	181100	59457056	916	916	916	916	0
45	20240108	181000	59457056	916	916	916	916	0
46	20240108	180900	59457056	916	916	916	916	0
47	20240108	180800	59457056	916	916	916	916	0
48	20240108	180700	59457056	916	916	916	916	0
49	20240108	180600	59457056	916	916	916	916	0
50	20240108	180500	59457056	916	916	916	916	0
51	20240108	180400	59457056	916	916	916	916	0
52	20240108	180300	59457056	916	916	916	916	0
53	20240108	180200	59457056	916	916	916	916	0
54	20240108	180100	59457056	916	916	916	916	0
55	20240108	180000	59457056	916	916	916	916	0
56	20240108	175900	59457056	916	916	916	916	0
57	20240108	175800	59457056	916	916	916	916	0
58	20240108	175700	59457056	916	916	916	916	0
59	20240108	175600	59457056	916	916	916	916	0
60	20240108	175500	59457056	916	916	916	916	0
61	20240108	175400	59457056	916	916	916	916	0
62	20240108	175300	59457056	916	916	916	916	3639
63	20240108	175200	59457056	916	916	916	916	0
64	20240108	175100	59457056	916	916	916	916	0
65	20240108	175000	59457056	916	916	916	916	0
66	20240108	174900	59457056	916	916	916	916	0
67	20240108	174800	59457056	916	916	916	916	0
68	20240108	174700	59457056	916	916	916	916	0
69	20240108	174600	59457056	916	916	916	916	0
70	20240108	174500	59457056	916	916	916	916	0
71	20240108	174400	59457056	916	916	916	916	0
72	20240108	174300	59457056	916	916	916	916	0
73	20240108	174200	59457056	916	916	916	916	0
74	20240108	174100	59457056	916	916	916	916	0
75	20240108	174000	59457056	916	916	916	916	0
76	20240108	173900	59457056	916	916	916	916	0
77	20240108	173800	59457056	916	916	916	916	0
78	20240108	173700	59457056	916	916	916	916	0
79	20240108	173600	59457056	916	916	916	916	0
80	20240108	173500	59457056	916	916	916	916	0
81	20240108	173400	59457056	916	916	916	916	0
82	20240108	173300	59457056	916	916	916	916	0
83	20240108	173200	59457056	916	916	916	916	0
84	20240108	173100	59457056	916	916	916	916	0
85	20240108	173000	59457056	916	916	916	916	0
86	20240108	172900	59457056	916	916	916	916	0
87	20240108	172800	59457056	916	916	916	916	0
88	20240108	172700	59457056	916	916	916	916	0
89	20240108	172600	59457056	916	916	916	916	0
90	20240108	172500	59457056	916	916	916	916	0
91	20240108	172400	59457056	916	916	916	916	0
92	20240108	172300	59457056	916	916	916	916	3639
93	20240108	172200	59457056	916	916	916	916	0
94	20240108	172100	59457056	916	916	916	916	0
95	20240108	172000	59457056	916	916	916	916	0
96	20240108	171900	59457056	916	916	916	916	0
97	20240108	171800	59457056	916	916	916	916	0
98	20240108	171700	59457056	916	916	916	916	0
99	20240108	171600	59457056	916	916	916	916	0
100	20240108	171500	59457056	916	916	916	916	0
101	20240108	171400	59457056	916	916	916	916	0
102	20240108	171300	59457056	916	916	916	916	0
103	20240108	171200	59457056	916	916	916	916	0
104	20240108	171100	59457056	916	916	916	916	0
105	20240108	171000	59457056	916	916	916	916	0
106	20240108	170900	59457056	916	916	916	916	0
107	20240108	170800	59457056	916	916	916	916	0
108	20240108	170700	59457056	916	916	916	916	0
109	20240108	170600	59457056	916	916	916	916	0
110	20240108	170500	59457056	916	916	916	916	0
111	20240108	170400	59457056	916	916	916	916	0
112	20240108	170300	59457056	916	916	916	916	0
113	20240108	170200	59457056	916	916	916	916	0
114	20240108	170100	59457056	916	916	916	916	0
115	20240108	170000	59457056	916	916	916	916	0
116	20240108	165900	59457056	916	916	916	916	0
117	20240108	165800	59457056	916	916	916	916	0
118	20240108	165700	59457056	916	916	916	916	0
119	20240108	165600	59457056	916	916	916	916	0
120	20240108	165500	59457056	916	916	916	916	0
121	20240108	165400	59457056	916	916	916	916	0
122	20240108	165300	59457056	916	916	916	916	3639
123	20240108	165200	59457056	916	916	916	916	0
124	20240108	165100	59457056	916	916	916	916	0
125	20240108	165000	59457056	916	916	916	916	0
126	20240108	164900	59457056	916	916	916	916	0
127	20240108	164800	59457056	916	916	916	916	0
128	20240108	164700	59457056	916	916	916	916	0
129	20240108	164600	59457056	916	916	916	916	0
130	20240108	164500	59457056	916	916	916	916	0
131	20240108	164400	59457056	916	916	916	916	0
132	20240108	164300	59457056	916	916	916	916	0
133	20240108	164200	59457056	916	916	916	916	0
134	20240108	164100	59457056	916	916	916	916	0
135	20240108	164000	59457056	916	916	916	916	0
136	20240108	163900	59457056	916	916	916	916	0
137	20240108	163800	59457056	916	916	916	916	0
138	20240108	163700	59457056	916	916	916	916	0
139	20240108	163600	59457056	916	916	916	916	0
140	20240108	163500	59457056	916	916	916	916	0
141	20240108	163400	59457056	916	916	916	916	0
142	20240108	163300	59457056	916	916	916	916	0
143	20240108	163200	59457056	916	916	916	916	0
144	20240108	163100	59457056	916	916	916	916	0
145	20240108	163000	59457056	916	916	916	916	0
146	20240108	162900	59457056	916	916	916	916	0
147	20240108	162800	59457056	916	916	916	916	0
148	20240108	162700	59457056	916	916	916	916	0
149	20240108	162600	59457056	916	916	916	916	0
150	20240108	162500	59457056	916	916	916	916	0
151	20240108	162400	59457056	916	916	916	916	0
152	20240108	162300	59457056	916	916	916	916	3639
153	20240108	162200	59457056	916	916	916	916	0
154	20240108	162100	59457056	916	916	916	916	0
155	20240108	162000	59457056	916	916	916	916	0
156	20240108	161900	59457056	916	916	916	916	0
157	20240108	161800	59457056	916	916	916	916	0
158	20240108	161700	59457056	916	916	916	916	0
159	20240108	161600	59457056	916	916	916	916	0
160	20240108	161500	59457056	916	916	916	916	0
161	20240108	161400	59457056	916	916	916	916	0
162	20240108	161300	59457056	916	916	916	916	0
163	20240108	161200	59457056	916	916	916	916	0
164	20240108	161100	59457056	916	916	916	916	0
165	20240108	161000	59457056	916	916	916	916	0
166	20240108	160900	59457056	916	916	916	916	0
167	20240108	160800	59457056	916	916	916	916	0
168	20240108	160700	59457056	916	916	916	916	0
169	20240108	160600	59457056	916	916	916	916	0
170	20240108	160500	59457056	916	916	916	916	0
171	20240108	160400	59457056	916	916	916	916	0
172	20240108	160300	59457056	916	916	916	916	0
173	20240108	160200	59457056	916	916	916	916	0
174	20240108	160100	59457056	916	916	916	916	0
175	20240108	160000	59457056	916	916	916	916	0
176	20240108	155900	59457056	916	916	916	916	0
177	20240108	155800	59457056	916	916	916	916	0
178	20240108	155700	59457056	916	916	916	916	0
179	20240108	155600	59457056	916	916	916	916	0
180	20240108	155500	59457056	916	916	916	916	0
181	20240108	155400	59457056	916	916	916	916	0
182	20240108	155300	59457056	916	916	916	916	3639
183	20240108	155200	59457056	916	916	916	916	0
184	20240108	155100	59457056	916	916	916	916	0
185	20240108	155000	59457056	916	916	916	916	0
186	20240108	154900	59457056	916	916	916	916	0
187	20240108	154800	59457056	916	916	916	916	0
188	20240108	154700	59457056	916	916	916	916	0
189	20240108	154600	59457056	916	916	916	916	0
190	20240108	154500	59457056	916	916	916	916	0
191	20240108	154400	59457056	916	916	916	916	0
192	20240108	154300	59457056	916	916	916	916	0
193	20240108	154200	59457056	916	916	916	916	0
194	20240108	154100	59457056	916	916	916	916	0
195	20240108	154000	59457056	916	916	916	916	0
196	20240108	153900	59457056	916	916	916	916	0
197	20240108	153800	59457056	916	916	916	916	0
198	20240108	153700	59457056	916	916	916	916	0
199	20240108	153600	59457056	916	916	916	916	0
200	20240108	153500	59457056	916	916	916	916	0
201	20240108	153400	59457056	916	916	916	916	0
202	20240108	153300	59457056	916	916	916	916	0
203	20240108	153200	59457056	916	916	916	916	0
204	20240108	153100	59457056	916	916	916	916	0
205	20240108	153000	59457056	916	916	916	916	3639
206	20240108	152900	56123732	918	918	918	918	0
207	20240108	152800	56123732	918	918	918	918	0
208	20240108	152700	56123732	918	918	918	918	0
209	20240108	152600	56123732	918	918	918	918	0
210	20240108	152500	56123732	918	918	918	918	0
211	20240108	152400	56123732	918	918	918	918	0
212	20240108	152300	56123732	918	918	918	918	0
213	20240108	152200	56123732	918	918	918	918	0
214	20240108	152100	56123732	918	918	918	918	0
215	20240108	152000	56123732	918	918	918	918	0
216	20240108	151900	56123732	918	918	918	918	2
217	20240108	151800	56121896	918	918	918	918	9
218	20240108	151700	56113634	918	918	918	918	3
219	20240108	151600	56110880	918	918	918	918	155
220	20240108	151500	55968590	918	918	918	918	0
221	20240108	151400	55968590	918	918	918	918	0
222	20240108	151300	55968590	918	918	918	918	63
223	20240108	151200	55910756	918	918	918	918	42
224	20240108	151100	55872200	918	918	918	918	3
225	20240108	151000	55869446	918	918	918	918	0
226	20240108	150900	55869446	918	918	918	918	1
227	20240108	150800	55868528	918	918	918	918	10
228	20240108	150700	55859348	918	918	918	918	2
229	20240108	150600	55857512	918	918	918	918	0
230	20240108	150500	55857512	918	918	918	918	0
231	20240108	150400	55857512	918	918	918	918	2
232	20240108	150300	55855676	918	918	918	918	110
233	20240108	150200	55754696	918	918	918	918	14
234	20240108	150100	55741844	918	918	918	918	2
235	20240108	150000	55740008	918	918	918	918	0
236	20240108	145900	55740008	918	918	918	918	11
237	20240108	145800	55729910	918	918	918	918	0
238	20240108	145700	55729910	918	918	918	918	18
239	20240108	145600	55713386	917	917	917	917	0
240	20240108	145500	55713386	917	917	917	917	20
241	20240108	145400	55695046	918	918	918	918	31
242	20240108	145300	55666588	918	918	918	918	1
243	20240108	145200	55665670	918	918	918	918	1438
244	20240108	145100	54345586	918	918	918	918	1
245	20240108	145000	54344668	918	918	918	918	1
246	20240108	144900	54343750	918	918	918	918	2
247	20240108	144800	54341914	918	918	918	918	2
248	20240108	144700	54340078	918	918	918	918	0
249	20240108	144600	54340078	918	918	918	918	1
250	20240108	144500	54339160	918	918	918	918	217
251	20240108	144400	54139954	918	919	919	917	7001
252	20240108	144300	47720033	917	917	917	917	0
253	20240108	144200	47720033	917	917	917	917	0
254	20240108	144100	47720033	917	919	919	917	255
255	20240108	144000	47486153	921	921	921	921	0
256	20240108	143900	47486153	921	921	921	921	0
257	20240108	143800	47486153	921	921	921	921	0
258	20240108	143700	47486153	921	921	921	921	0
259	20240108	143600	47486153	921	921	921	921	0
260	20240108	143500	47486153	921	921	921	921	0
261	20240108	143400	47486153	921	921	921	921	0
262	20240108	143300	47486153	921	921	921	921	0
263	20240108	143200	47486153	921	921	921	921	2
264	20240108	143100	47484311	921	919	921	919	2
265	20240108	143000	47482471	921	921	921	921	10
266	20240108	142900	47473261	921	919	921	919	5
267	20240108	142800	47468664	921	921	921	921	0
268	20240108	142700	47468664	921	921	921	921	350
269	20240108	142600	47146314	917	919	919	917	5172
270	20240108	142500	42399134	920	920	920	920	65
271	20240108	142400	42339334	920	920	920	920	1
272	20240108	142300	42338414	920	920	920	920	0
273	20240108	142200	42338414	920	920	920	920	0
274	20240108	142100	42338414	920	920	920	920	0
275	20240108	142000	42338414	920	920	920	920	0
276	20240108	141900	42338414	920	920	920	920	200
277	20240108	141800	42154414	920	920	920	920	0
278	20240108	141700	42154414	920	920	920	920	1
279	20240108	141600	42153494	919	920	920	919	2
280	20240108	141500	42151655	920	920	920	920	0
281	20240108	141400	42151655	920	920	920	920	1
282	20240108	141300	42150735	920	920	920	920	2
283	20240108	141200	42148895	920	920	920	920	0
284	20240108	141100	42148895	920	920	920	920	1
285	20240108	141000	42147975	920	920	920	920	52
286	20240108	140900	42100135	921	921	921	921	1000
287	20240108	140800	41179135	921	921	921	921	0
288	20240108	140700	41179135	921	921	921	921	0
289	20240108	140600	41179135	921	921	921	921	5
290	20240108	140500	41174530	921	921	921	921	0
291	20240108	140400	41174530	921	920	921	920	2
292	20240108	140300	41172689	921	921	921	921	0
293	20240108	140200	41172689	921	920	921	919	22
294	20240108	140100	41152468	921	921	921	921	1
295	20240108	140000	41151547	919	919	919	919	54
296	20240108	135900	41101921	920	920	920	920	0
297	20240108	135800	41101921	920	920	920	920	0
298	20240108	135700	41101921	920	920	920	920	0
299	20240108	135600	41101921	920	920	920	920	15
300	20240108	135500	41088121	920	920	920	920	334
301	20240108	135400	40780841	920	920	920	920	2
302	20240108	135300	40779001	921	920	921	920	10
303	20240108	135200	40769799	921	920	921	920	8
304	20240108	135100	40762438	920	920	920	920	3
305	20240108	135000	40759678	921	921	921	921	1
306	20240108	134900	40758757	921	921	921	921	0
307	20240108	134800	40758757	921	921	921	921	0
308	20240108	134700	40758757	921	920	921	920	7
309	20240108	134600	40752316	921	921	921	921	1
310	20240108	134500	40751395	920	920	920	920	80
311	20240108	134400	40677795	921	921	921	921	0
312	20240108	134300	40677795	921	921	921	921	1
313	20240108	134200	40676874	921	921	921	921	0
314	20240108	134100	40676874	921	921	921	921	1
315	20240108	134000	40675953	921	921	921	921	0
316	20240108	133900	40675953	921	921	921	921	0
317	20240108	133800	40675953	921	921	921	921	0
318	20240108	133700	40675953	921	921	921	921	0
319	20240108	133600	40675953	921	921	921	921	0
320	20240108	133500	40675953	921	921	921	921	1
321	20240108	133400	40675032	922	922	922	922	0
322	20240108	133300	40675032	922	922	922	922	0
323	20240108	133200	40675032	922	922	922	922	1
324	20240108	133100	40674110	921	921	921	921	10
325	20240108	133000	40664900	922	922	922	922	0
326	20240108	132900	40664900	922	922	922	922	0
327	20240108	132800	40664900	922	922	922	922	1
328	20240108	132700	40663978	921	922	922	921	2
329	20240108	132600	40662135	920	920	920	920	1
330	20240108	132500	40661215	922	922	922	922	0
331	20240108	132400	40661215	922	922	922	922	0
332	20240108	132300	40661215	922	922	922	922	0
333	20240108	132200	40661215	922	922	922	922	0
334	20240108	132100	40661215	922	922	922	922	0
335	20240108	132000	40661215	922	922	922	922	0
336	20240108	131900	40661215	922	922	922	922	0
337	20240108	131800	40661215	922	920	922	920	2
338	20240108	131700	40659373	922	921	922	921	101
339	20240108	131600	40566351	921	921	921	921	0
340	20240108	131500	40566351	921	921	921	921	0
341	20240108	131400	40566351	921	921	921	921	1
342	20240108	131300	40565430	922	922	922	922	0
343	20240108	131200	40565430	922	922	922	922	0
344	20240108	131100	40565430	922	922	922	922	0
345	20240108	131000	40565430	922	922	922	922	0
346	20240108	130900	40565430	922	922	922	922	0
347	20240108	130800	40565430	922	922	922	922	0
348	20240108	130700	40565430	922	922	922	922	0
349	20240108	130600	40565430	922	922	922	922	0
350	20240108	130500	40565430	922	922	922	922	0
351	20240108	130400	40565430	922	922	922	922	0
352	20240108	130300	40565430	922	922	922	922	0
353	20240108	130200	40565430	922	922	922	922	0
354	20240108	130100	40565430	922	922	922	922	50
355	20240108	130000	40519330	922	922	922	922	0
356	20240108	125900	40519330	922	922	922	922	0
357	20240108	125800	40519330	922	922	922	922	0
358	20240108	125700	40519330	922	922	922	922	0
359	20240108	125600	40519330	922	922	922	922	0
360	20240108	125500	40519330	922	922	922	922	0
361	20240108	125400	40519330	922	920	922	918	20
362	20240108	125300	40500959	922	922	922	922	0
363	20240108	125200	40500959	922	922	922	922	0
364	20240108	125100	40500959	922	922	922	922	0
365	20240108	125000	40500959	922	922	922	922	0
366	20240108	124900	40500959	922	922	922	922	0
367	20240108	124800	40500959	922	922	922	922	0
368	20240108	124700	40500959	922	922	922	922	2657
369	20240108	124600	38051205	922	922	922	922	0
370	20240108	124500	38051205	922	920	922	920	3864
371	20240108	124400	34493053	920	920	920	920	0
372	20240108	124300	34493053	920	920	920	920	1
373	20240108	124200	34492133	919	919	919	919	971
374	20240108	124100	33599784	920	920	920	920	0
375	20240108	124000	33599784	920	920	920	920	0
376	20240108	123900	33599784	920	920	920	920	0
377	20240108	123800	33599784	920	920	920	920	1
378	20240108	123700	33598864	919	919	919	919	1
379	20240108	123600	33597945	920	920	920	920	0
380	20240108	123500	33597945	920	920	920	920	0
381	20240108	123400	33597945	920	920	920	920	0
382	20240108	123300	33597945	920	920	920	920	1
383	20240108	123200	33597025	919	919	919	919	1
384	20240108	123100	33596106	920	920	920	920	1
385	20240108	123000	33595186	920	920	920	920	0
386	20240108	122900	33595186	920	920	920	920	0
387	20240108	122800	33595186	920	920	920	920	1
388	20240108	122700	33594266	920	920	920	920	0
389	20240108	122600	33594266	920	919	920	919	552
390	20240108	122500	33086977	920	920	920	920	0
391	20240108	122400	33086977	920	920	920	920	0
392	20240108	122300	33086977	920	920	920	920	1
393	20240108	122200	33086057	920	920	920	920	3890
394	20240108	122100	29507257	921	921	921	921	0
395	20240108	122000	29507257	921	921	921	921	0
396	20240108	121900	29507257	921	920	921	920	2
397	20240108	121800	29505416	921	921	921	921	0
398	20240108	121700	29505416	921	921	921	921	4
399	20240108	121600	29501732	921	921	921	921	0
400	20240108	121500	29501732	921	921	921	921	0
401	20240108	121400	29501732	921	921	921	921	0
402	20240108	121300	29501732	921	921	921	921	0
403	20240108	121200	29501732	921	921	921	921	2
404	20240108	121100	29499890	920	920	920	920	0
405	20240108	121000	29499890	920	920	920	920	0
406	20240108	120900	29499890	920	920	920	920	0
407	20240108	120800	29499890	920	920	920	920	0
408	20240108	120700	29499890	920	920	920	920	0
409	20240108	120600	29499890	920	920	920	920	0
410	20240108	120500	29499890	920	920	920	920	12
411	20240108	120400	29488850	922	922	922	922	0
412	20240108	120300	29488850	922	922	922	922	0
413	20240108	120200	29488850	922	922	922	922	0
414	20240108	120100	29488850	922	922	922	922	0
415	20240108	120000	29488850	922	922	922	922	0
416	20240108	115900	29488850	922	922	922	922	0
417	20240108	115800	29488850	922	922	922	922	0
418	20240108	115700	29488850	922	922	922	922	0
419	20240108	115600	29488850	922	922	922	922	1
420	20240108	115500	29487928	921	921	921	921	52
421	20240108	115400	29440036	922	922	922	922	0
422	20240108	115300	29440036	922	922	922	922	0
423	20240108	115200	29440036	922	922	922	922	0
424	20240108	115100	29440036	922	922	922	922	325
425	20240108	115000	29140386	922	922	922	922	24
426	20240108	114900	29118258	922	922	922	922	0
427	20240108	114800	29118258	922	922	922	922	0
428	20240108	114700	29118258	922	922	922	922	1
429	20240108	114600	29117336	920	920	920	920	0
430	20240108	114500	29117336	920	920	920	920	108
431	20240108	114400	29017976	922	921	922	921	12000
432	20240108	114300	17954790	921	921	921	921	0
433	20240108	114200	17954790	921	921	921	921	0
434	20240108	114100	17954790	921	921	921	921	0
435	20240108	114000	17954790	921	921	921	921	0
436	20240108	113900	17954790	921	921	921	921	0
437	20240108	113800	17954790	921	921	921	921	0
438	20240108	113700	17954790	921	921	921	921	2
439	20240108	113600	17952948	920	920	920	920	0
440	20240108	113500	17952948	920	920	920	920	0
441	20240108	113400	17952948	920	920	920	920	0
442	20240108	113300	17952948	920	920	920	920	108
443	20240108	113200	17853588	920	920	920	920	0
444	20240108	113100	17853588	920	920	920	920	0
445	20240108	113000	17853588	920	920	920	920	50
446	20240108	112900	17807588	921	921	921	921	2
447	20240108	112800	17805746	920	920	920	920	0
448	20240108	112700	17805746	920	920	920	920	0
449	20240108	112600	17805746	920	920	920	920	0
450	20240108	112500	17805746	920	920	920	920	0
451	20240108	112400	17805746	920	920	920	920	0
452	20240108	112300	17805746	920	920	920	920	1
453	20240108	112200	17804826	921	921	921	921	0
454	20240108	112100	17804826	921	921	921	921	0
455	20240108	112000	17804826	921	921	921	921	0
456	20240108	111900	17804826	921	921	921	921	0
457	20240108	111800	17804826	921	921	921	921	0
458	20240108	111700	17804826	921	921	921	921	1
459	20240108	111600	17803905	920	920	920	920	94
460	20240108	111500	17717425	920	920	920	920	0
461	20240108	111400	17717425	920	920	920	920	0
462	20240108	111300	17717425	920	920	920	920	0
463	20240108	111200	17717425	920	920	920	920	0
464	20240108	111100	17717425	920	920	920	920	0
465	20240108	111000	17717425	920	920	920	920	0
466	20240108	110900	17717425	920	920	920	920	0
467	20240108	110800	17717425	920	920	920	920	0
468	20240108	110700	17717425	920	920	920	920	0
469	20240108	110600	17717425	920	920	920	920	0
470	20240108	110500	17717425	920	920	920	920	1
471	20240108	110400	17716505	921	921	921	921	0
472	20240108	110300	17716505	921	921	921	921	0
473	20240108	110200	17716505	921	921	921	921	0
474	20240108	110100	17716505	921	921	921	921	0
475	20240108	110000	17716505	921	921	921	921	0
476	20240108	105900	17716505	921	921	921	921	1
477	20240108	105800	17715584	920	920	920	920	0
478	20240108	105700	17715584	920	920	920	920	0
479	20240108	105600	17715584	920	920	920	920	1
480	20240108	105500	17714664	922	922	922	922	0
481	20240108	105400	17714664	922	922	922	922	0
482	20240108	105300	17714664	922	922	922	922	0
483	20240108	105200	17714664	922	922	922	922	0
484	20240108	105100	17714664	922	922	922	922	0
485	20240108	105000	17714664	922	922	922	922	0
486	20240108	104900	17714664	922	922	922	922	0
487	20240108	104800	17714664	922	921	922	921	108
488	20240108	104700	17615096	922	922	922	922	0
489	20240108	104600	17615096	922	922	922	922	0
490	20240108	104500	17615096	922	922	922	922	0
491	20240108	104400	17615096	922	922	922	922	0
492	20240108	104300	17615096	922	922	922	922	0
493	20240108	104200	17615096	922	922	922	922	0
494	20240108	104100	17615096	922	921	922	921	3
495	20240108	104000	17612332	921	921	922	921	28
496	20240108	103900	17586543	921	921	921	921	11
497	20240108	103800	17576412	922	922	922	922	0
498	20240108	103700	17576412	922	922	922	922	0
499	20240108	103600	17576412	922	922	922	922	0
500	20240108	103500	17576412	922	922	922	922	0
501	20240108	103400	17576412	922	922	922	922	0
502	20240108	103300	17576412	922	922	922	922	0
503	20240108	103200	17576412	922	922	922	922	0
504	20240108	103100	17576412	922	922	922	922	0
505	20240108	103000	17576412	922	922	922	922	0
506	20240108	102900	17576412	922	922	922	922	0
507	20240108	102800	17576412	922	922	922	922	0
508	20240108	102700	17576412	922	922	922	922	0
509	20240108	102600	17576412	922	922	922	922	0
510	20240108	102500	17576412	922	922	922	922	0
511	20240108	102400	17576412	922	922	922	922	0
512	20240108	102300	17576412	922	922	922	922	0
513	20240108	102200	17576412	922	922	922	922	0
514	20240108	102100	17576412	922	922	922	922	0
515	20240108	102000	17576412	922	922	922	922	0
516	20240108	101900	17576412	922	922	922	922	0
517	20240108	101800	17576412	922	921	922	921	69
518	20240108	101700	17512843	921	921	921	921	0
519	20240108	101600	17512843	921	921	921	921	0
520	20240108	101500	17512843	921	921	921	921	1
521	20240108	101400	17511922	920	920	920	920	0
522	20240108	101300	17511922	920	920	920	920	1
523	20240108	101200	17511002	921	921	921	921	0
524	20240108	101100	17511002	921	921	921	921	0
525	20240108	101000	17511002	921	921	921	921	0
526	20240108	100900	17511002	921	921	921	921	0
527	20240108	100800	17511002	921	921	921	921	0
528	20240108	100700	17511002	921	921	921	921	0
529	20240108	100600	17511002	921	921	921	921	0
530	20240108	100500	17511002	921	921	921	921	0
531	20240108	100400	17511002	921	921	921	921	0
532	20240108	100300	17511002	921	921	921	921	21
533	20240108	100200	17491661	918	918	918	918	0
534	20240108	100100	17491661	918	918	918	918	0
535	20240108	100000	17491661	918	918	918	918	76
536	20240108	095900	17421893	919	919	919	919	101
537	20240108	095800	17329074	920	921	921	920	623
538	20240108	095700	16755893	922	922	922	922	0
539	20240108	095600	16755893	922	922	922	922	3
540	20240108	095500	16753127	922	922	922	922	0
541	20240108	095400	16753127	922	922	922	922	0
542	20240108	095300	16753127	922	921	922	921	5260
543	20240108	095200	11903778	921	921	921	921	100
544	20240108	095100	11811678	921	921	921	921	0
545	20240108	095000	11811678	921	921	921	921	366
546	20240108	094900	11474592	922	922	922	922	0
547	20240108	094800	11474592	922	920	922	920	5000
548	20240108	094700	6865713	921	921	921	921	0
549	20240108	094600	6865713	921	921	921	921	0
550	20240108	094500	6865713	921	921	921	921	0
551	20240108	094400	6865713	921	921	921	921	0
552	20240108	094300	6865713	921	921	921	921	0
553	20240108	094200	6865713	921	921	921	921	1
554	20240108	094100	6864792	918	919	922	918	5010
555	20240108	094000	2246823	919	919	919	919	0
556	20240108	093900	2246823	919	919	919	919	2
557	20240108	093800	2244985	919	919	919	919	1
558	20240108	093700	2244066	919	919	919	919	8
559	20240108	093600	2236714	919	919	919	919	0
560	20240108	093500	2236714	919	919	919	919	6
561	20240108	093400	2231200	919	919	919	919	1
562	20240108	093300	2230281	919	919	919	919	1
563	20240108	093200	2229362	919	919	919	919	2
564	20240108	093100	2227524	919	919	919	919	0
565	20240108	093000	2227524	919	918	919	918	2
566	20240108	092900	2225687	920	920	920	920	30
567	20240108	092800	2198087	920	919	920	919	5
568	20240108	092700	2193491	920	920	920	920	1
569	20240108	092600	2192571	919	919	919	919	0
570	20240108	092500	2192571	919	919	919	919	6
571	20240108	092400	2187057	920	920	920	920	0
572	20240108	092300	2187057	920	920	920	920	0
573	20240108	092200	2187057	920	918	920	918	112
574	20240108	092100	2084239	920	920	920	920	0
575	20240108	092000	2084239	920	920	920	920	0
576	20240108	091900	2084239	920	920	920	920	1
577	20240108	091800	2083319	920	920	920	920	0
578	20240108	091700	2083319	920	920	920	920	1
579	20240108	091600	2082399	918	919	919	918	128
580	20240108	091500	1964883	922	920	922	919	1364
581	20240108	091400	711103	923	923	923	923	0
582	20240108	091300	711103	923	920	923	920	2
583	20240108	091200	709260	920	920	920	920	0
584	20240108	091100	709260	920	920	920	920	500
585	20240108	091000	249260	920	920	920	920	0
586	20240108	090900	249260	920	920	920	920	55
587	20240108	090800	198660	920	920	920	920	3
588	20240108	090700	195900	922	922	922	922	2
589	20240108	090600	194056	920	920	920	920	0
590	20240108	090500	194056	920	920	920	920	4
591	20240108	090400	190376	920	920	920	920	8
592	20240108	090300	183016	918	918	918	918	7
593	20240108	090200	176590	919	919	919	919	0
594	20240108	090100	176590	919	919	919	919	50
595	20240108	090000	130640	920	920	920	920	142