KissMeData/009460/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	185300	34178595	926	926	926	926	3366
3	20240112	185200	34178595	926	926	926	926	0
4	20240112	185100	34178595	926	926	926	926	0
5	20240112	185000	34178595	926	926	926	926	0
6	20240112	184900	34178595	926	926	926	926	0
7	20240112	184800	34178595	926	926	926	926	0
8	20240112	184700	34178595	926	926	926	926	0
9	20240112	184600	34178595	926	926	926	926	0
10	20240112	184500	34178595	926	926	926	926	0
11	20240112	184400	34178595	926	926	926	926	0
12	20240112	184300	34178595	926	926	926	926	0
13	20240112	184200	34178595	926	926	926	926	0
14	20240112	184100	34178595	926	926	926	926	0
15	20240112	184000	34178595	926	926	926	926	0
16	20240112	183900	34178595	926	926	926	926	0
17	20240112	183800	34178595	926	926	926	926	0
18	20240112	183700	34178595	926	926	926	926	0
19	20240112	183600	34178595	926	926	926	926	0
20	20240112	183500	34178595	926	926	926	926	0
21	20240112	183400	34178595	926	926	926	926	0
22	20240112	183300	34178595	926	926	926	926	0
23	20240112	183200	34178595	926	926	926	926	0
24	20240112	183100	34178595	926	926	926	926	0
25	20240112	183000	34178595	926	926	926	926	0
26	20240112	182900	34178595	926	926	926	926	0
27	20240112	182800	34178595	926	926	926	926	0
28	20240112	182700	34178595	926	926	926	926	0
29	20240112	182600	34178595	926	926	926	926	0
30	20240112	182500	34178595	926	926	926	926	0
31	20240112	182400	34178595	926	926	926	926	0
32	20240112	182300	34178595	926	926	926	926	3366
33	20240112	182200	34178595	926	926	926	926	0
34	20240112	182100	34178595	926	926	926	926	0
35	20240112	182000	34178595	926	926	926	926	0
36	20240112	181900	34178595	926	926	926	926	0
37	20240112	181800	34178595	926	926	926	926	0
38	20240112	181700	34178595	926	926	926	926	0
39	20240112	181600	34178595	926	926	926	926	0
40	20240112	181500	34178595	926	926	926	926	0
41	20240112	181400	34178595	926	926	926	926	0
42	20240112	181300	34178595	926	926	926	926	0
43	20240112	181200	34178595	926	926	926	926	0
44	20240112	181100	34178595	926	926	926	926	0
45	20240112	181000	34178595	926	926	926	926	0
46	20240112	180900	34178595	926	926	926	926	0
47	20240112	180800	34178595	926	926	926	926	0
48	20240112	180700	34178595	926	926	926	926	0
49	20240112	180600	34178595	926	926	926	926	0
50	20240112	180500	34178595	926	926	926	926	0
51	20240112	180400	34178595	926	926	926	926	0
52	20240112	180300	34178595	926	926	926	926	0
53	20240112	180200	34178595	926	926	926	926	0
54	20240112	180100	34178595	926	926	926	926	0
55	20240112	180000	34178595	926	926	926	926	0
56	20240112	175900	34178595	926	926	926	926	0
57	20240112	175800	34178595	926	926	926	926	0
58	20240112	175700	34178595	926	926	926	926	0
59	20240112	175600	34178595	926	926	926	926	0
60	20240112	175500	34178595	926	926	926	926	0
61	20240112	175400	34178595	926	926	926	926	0
62	20240112	175300	34178595	926	926	926	926	3366
63	20240112	175200	34178595	926	926	926	926	0
64	20240112	175100	34178595	926	926	926	926	0
65	20240112	175000	34178595	926	926	926	926	0
66	20240112	174900	34178595	926	926	926	926	0
67	20240112	174800	34178595	926	926	926	926	0
68	20240112	174700	34178595	926	926	926	926	0
69	20240112	174600	34178595	926	926	926	926	0
70	20240112	174500	34178595	926	926	926	926	0
71	20240112	174400	34178595	926	926	926	926	0
72	20240112	174300	34178595	926	926	926	926	0
73	20240112	174200	34178595	926	926	926	926	0
74	20240112	174100	34178595	926	926	926	926	0
75	20240112	174000	34178595	926	926	926	926	0
76	20240112	173900	34178595	926	926	926	926	0
77	20240112	173800	34178595	926	926	926	926	0
78	20240112	173700	34178595	926	926	926	926	0
79	20240112	173600	34178595	926	926	926	926	0
80	20240112	173500	34178595	926	926	926	926	0
81	20240112	173400	34178595	926	926	926	926	0
82	20240112	173300	34178595	926	926	926	926	0
83	20240112	173200	34178595	926	926	926	926	0
84	20240112	173100	34178595	926	926	926	926	0
85	20240112	173000	34178595	926	926	926	926	0
86	20240112	172900	34178595	926	926	926	926	0
87	20240112	172800	34178595	926	926	926	926	0
88	20240112	172700	34178595	926	926	926	926	0
89	20240112	172600	34178595	926	926	926	926	0
90	20240112	172500	34178595	926	926	926	926	0
91	20240112	172400	34178595	926	926	926	926	0
92	20240112	172300	34178595	926	926	926	926	3366
93	20240112	172200	34178595	926	926	926	926	0
94	20240112	172100	34178595	926	926	926	926	0
95	20240112	172000	34178595	926	926	926	926	0
96	20240112	171900	34178595	926	926	926	926	0
97	20240112	171800	34178595	926	926	926	926	0
98	20240112	171700	34178595	926	926	926	926	0
99	20240112	171600	34178595	926	926	926	926	0
100	20240112	171500	34178595	926	926	926	926	0
101	20240112	171400	34178595	926	926	926	926	0
102	20240112	171300	34178595	926	926	926	926	0
103	20240112	171200	34178595	926	926	926	926	0
104	20240112	171100	34178595	926	926	926	926	0
105	20240112	171000	34178595	926	926	926	926	0
106	20240112	170900	34178595	926	926	926	926	0
107	20240112	170800	34178595	926	926	926	926	0
108	20240112	170700	34178595	926	926	926	926	0
109	20240112	170600	34178595	926	926	926	926	0
110	20240112	170500	34178595	926	926	926	926	0
111	20240112	170400	34178595	926	926	926	926	0
112	20240112	170300	34178595	926	926	926	926	0
113	20240112	170200	34178595	926	926	926	926	0
114	20240112	170100	34178595	926	926	926	926	0
115	20240112	170000	34178595	926	926	926	926	0
116	20240112	165900	34178595	926	926	926	926	0
117	20240112	165800	34178595	926	926	926	926	0
118	20240112	165700	34178595	926	926	926	926	0
119	20240112	165600	34178595	926	926	926	926	0
120	20240112	165500	34178595	926	926	926	926	0
121	20240112	165400	34178595	926	926	926	926	0
122	20240112	165300	34178595	926	926	926	926	3366
123	20240112	165200	34178595	926	926	926	926	0
124	20240112	165100	34178595	926	926	926	926	0
125	20240112	165000	34178595	926	926	926	926	0
126	20240112	164900	34178595	926	926	926	926	0
127	20240112	164800	34178595	926	926	926	926	0
128	20240112	164700	34178595	926	926	926	926	0
129	20240112	164600	34178595	926	926	926	926	0
130	20240112	164500	34178595	926	926	926	926	0
131	20240112	164400	34178595	926	926	926	926	0
132	20240112	164300	34178595	926	926	926	926	0
133	20240112	164200	34178595	926	926	926	926	0
134	20240112	164100	34178595	926	926	926	926	0
135	20240112	164000	34178595	926	926	926	926	0
136	20240112	163900	34178595	926	926	926	926	0
137	20240112	163800	34178595	926	926	926	926	0
138	20240112	163700	34178595	926	926	926	926	0
139	20240112	163600	34178595	926	926	926	926	0
140	20240112	163500	34178595	926	926	926	926	0
141	20240112	163400	34178595	926	926	926	926	0
142	20240112	163300	34178595	926	926	926	926	0
143	20240112	163200	34178595	926	926	926	926	0
144	20240112	163100	34178595	926	926	926	926	0
145	20240112	163000	34178595	926	926	926	926	0
146	20240112	162900	34178595	926	926	926	926	0
147	20240112	162800	34178595	926	926	926	926	0
148	20240112	162700	34178595	926	926	926	926	0
149	20240112	162600	34178595	926	926	926	926	0
150	20240112	162500	34178595	926	926	926	926	0
151	20240112	162400	34178595	926	926	926	926	0
152	20240112	162300	34178595	926	926	926	926	3366
153	20240112	162200	34178595	926	926	926	926	0
154	20240112	162100	34178595	926	926	926	926	0
155	20240112	162000	34178595	926	926	926	926	0
156	20240112	161900	34178595	926	926	926	926	0
157	20240112	161800	34178595	926	926	926	926	0
158	20240112	161700	34178595	926	926	926	926	0
159	20240112	161600	34178595	926	926	926	926	0
160	20240112	161500	34178595	926	926	926	926	0
161	20240112	161400	34178595	926	926	926	926	0
162	20240112	161300	34178595	926	926	926	926	0
163	20240112	161200	34178595	926	926	926	926	0
164	20240112	161100	34178595	926	926	926	926	0
165	20240112	161000	34178595	926	926	926	926	0
166	20240112	160900	34178595	926	926	926	926	0
167	20240112	160800	34178595	926	926	926	926	0
168	20240112	160700	34178595	926	926	926	926	0
169	20240112	160600	34178595	926	926	926	926	0
170	20240112	160500	34178595	926	926	926	926	0
171	20240112	160400	34178595	926	926	926	926	0
172	20240112	160300	34178595	926	926	926	926	0
173	20240112	160200	34178595	926	926	926	926	0
174	20240112	160100	34178595	926	926	926	926	0
175	20240112	160000	34178595	926	926	926	926	0
176	20240112	155900	34178595	926	926	926	926	0
177	20240112	155800	34178595	926	926	926	926	0
178	20240112	155700	34178595	926	926	926	926	0
179	20240112	155600	34178595	926	926	926	926	0
180	20240112	155500	34178595	926	926	926	926	0
181	20240112	155400	34178595	926	926	926	926	0
182	20240112	155300	34178595	926	926	926	926	3366
183	20240112	155200	34178595	926	926	926	926	0
184	20240112	155100	34178595	926	926	926	926	0
185	20240112	155000	34178595	926	926	926	926	0
186	20240112	154900	34178595	926	926	926	926	0
187	20240112	154800	34178595	926	926	926	926	0
188	20240112	154700	34178595	926	926	926	926	0
189	20240112	154600	34178595	926	926	926	926	0
190	20240112	154500	34178595	926	926	926	926	0
191	20240112	154400	34178595	926	926	926	926	0
192	20240112	154300	34178595	926	926	926	926	0
193	20240112	154200	34178595	926	926	926	926	0
194	20240112	154100	34178595	926	926	926	926	0
195	20240112	154000	34178595	926	926	926	926	0
196	20240112	153900	34178595	926	926	926	926	0
197	20240112	153800	34178595	926	926	926	926	0
198	20240112	153700	34178595	926	926	926	926	0
199	20240112	153600	34178595	926	926	926	926	0
200	20240112	153500	34178595	926	926	926	926	0
201	20240112	153400	34178595	926	926	926	926	0
202	20240112	153300	34178595	926	926	926	926	0
203	20240112	153200	34178595	926	926	926	926	0
204	20240112	153100	34178595	926	926	926	926	0
205	20240112	153000	34178595	926	926	926	926	3366
206	20240112	152900	31061679	922	922	922	922	0
207	20240112	152800	31061679	922	922	922	922	0
208	20240112	152700	31061679	922	922	922	922	0
209	20240112	152600	31061679	922	922	922	922	0
210	20240112	152500	31061679	922	922	922	922	0
211	20240112	152400	31061679	922	922	922	922	0
212	20240112	152300	31061679	922	922	922	922	0
213	20240112	152200	31061679	922	922	922	922	0
214	20240112	152100	31061679	922	922	922	922	0
215	20240112	152000	31061679	922	922	922	922	0
216	20240112	151900	31061679	922	921	922	920	228
217	20240112	151800	30851665	921	921	921	921	101
218	20240112	151700	30758644	921	921	921	921	4
219	20240112	151600	30754960	920	920	920	920	0
220	20240112	151500	30754960	920	921	921	920	538
221	20240112	151400	30259997	921	921	921	921	3
222	20240112	151300	30257234	921	921	921	921	2
223	20240112	151200	30255392	921	921	921	921	1
224	20240112	151100	30254471	920	921	921	920	103
225	20240112	151000	30159680	923	923	923	923	0
226	20240112	150900	30159680	923	923	923	923	0
227	20240112	150800	30159680	923	923	923	923	120
228	20240112	150700	30048920	923	922	923	922	3
229	20240112	150600	30046153	923	923	923	923	0
230	20240112	150500	30046153	923	923	923	923	0
231	20240112	150400	30046153	923	923	923	923	0
232	20240112	150300	30046153	923	923	923	923	101
233	20240112	150200	29952930	922	922	922	922	1
234	20240112	150100	29952008	923	923	923	923	0
235	20240112	150000	29952008	923	923	923	923	7
236	20240112	145900	29945547	923	923	923	923	10
237	20240112	145800	29936317	923	923	923	923	16
238	20240112	145700	29921549	923	923	923	923	0
239	20240112	145600	29921549	923	923	923	923	30
240	20240112	145500	29893859	923	922	923	920	501
241	20240112	145400	29432932	923	923	923	923	0
242	20240112	145300	29432932	923	923	923	923	0
243	20240112	145200	29432932	923	923	923	923	55
244	20240112	145100	29382167	923	923	923	923	0
245	20240112	145000	29382167	923	923	923	923	0
246	20240112	144900	29382167	923	923	923	923	0
247	20240112	144800	29382167	923	923	923	923	1
248	20240112	144700	29381244	922	922	922	922	1
249	20240112	144600	29380322	923	922	923	922	13
250	20240112	144500	29368335	922	921	922	921	147
251	20240112	144400	29232947	921	921	921	921	2
252	20240112	144300	29231105	921	921	921	921	2
253	20240112	144200	29229263	921	921	921	921	0
254	20240112	144100	29229263	921	921	921	921	64
255	20240112	144000	29170319	921	921	921	921	0
256	20240112	143900	29170319	921	921	921	921	0
257	20240112	143800	29170319	921	921	921	921	0
258	20240112	143700	29170319	921	921	921	921	0
259	20240112	143600	29170319	921	921	921	921	0
260	20240112	143500	29170319	921	920	921	920	52
261	20240112	143400	29122428	921	920	921	920	13
262	20240112	143300	29110458	921	921	921	921	2
263	20240112	143200	29108616	921	921	921	921	2
264	20240112	143100	29106774	921	920	921	920	111
265	20240112	143000	29004643	921	921	921	921	10
266	20240112	142900	28995433	921	921	921	921	10
267	20240112	142800	28986223	921	921	921	921	100
268	20240112	142700	28894123	921	921	921	921	0
269	20240112	142600	28894123	921	921	921	921	0
270	20240112	142500	28894123	921	921	921	921	3
271	20240112	142400	28891360	921	921	921	921	0
272	20240112	142300	28891360	921	921	921	920	187
273	20240112	142200	28719316	921	921	921	921	15
274	20240112	142100	28705501	921	921	921	921	1
275	20240112	142000	28704580	921	921	921	921	3
276	20240112	141900	28701817	921	921	921	920	8
277	20240112	141800	28694454	921	920	921	920	39
278	20240112	141700	28658570	921	921	921	921	6
279	20240112	141600	28653044	921	921	922	921	507
280	20240112	141500	28186095	921	921	921	921	30
281	20240112	141400	28158465	922	921	922	921	6
282	20240112	141300	28152937	922	922	922	922	11
283	20240112	141200	28142795	922	922	922	922	0
284	20240112	141100	28142795	922	922	922	922	22
285	20240112	141000	28122511	922	922	922	922	0
286	20240112	140900	28122511	922	922	922	922	0
287	20240112	140800	28122511	922	922	922	922	0
288	20240112	140700	28122511	922	922	922	922	0
289	20240112	140600	28122511	922	922	922	922	0
290	20240112	140500	28122511	922	922	922	922	0
291	20240112	140400	28122511	922	922	922	922	0
292	20240112	140300	28122511	922	922	922	922	0
293	20240112	140200	28122511	922	922	922	922	0
294	20240112	140100	28122511	922	922	922	922	0
295	20240112	140000	28122511	922	922	922	922	0
296	20240112	135900	28122511	922	922	922	922	0
297	20240112	135800	28122511	922	922	922	921	3
298	20240112	135700	28119746	921	921	921	921	0
299	20240112	135600	28119746	921	921	921	921	0
300	20240112	135500	28119746	921	921	921	921	0
301	20240112	135400	28119746	921	921	921	921	44
302	20240112	135300	28079222	921	921	921	921	4
303	20240112	135200	28075538	922	922	922	922	0
304	20240112	135100	28075538	922	922	922	922	0
305	20240112	135000	28075538	922	922	922	922	1
306	20240112	134900	28074616	921	921	921	921	4
307	20240112	134800	28070932	921	920	921	920	9
308	20240112	134700	28062648	920	920	920	920	0
309	20240112	134600	28062648	920	921	921	920	3500
310	20240112	134500	24840460	921	921	921	921	0
311	20240112	134400	24840460	921	921	921	921	0
312	20240112	134300	24840460	921	921	921	921	0
313	20240112	134200	24840460	921	921	921	921	10
314	20240112	134100	24831250	922	923	923	922	25
315	20240112	134000	24808195	923	923	923	923	0
316	20240112	133900	24808195	923	922	923	922	3530
317	20240112	133800	21550076	922	922	922	922	128
318	20240112	133700	21432060	922	922	922	922	6
319	20240112	133600	21426528	922	922	922	922	0
320	20240112	133500	21426528	922	922	922	922	53
321	20240112	133400	21377662	922	922	922	922	0
322	20240112	133300	21377662	922	922	922	922	0
323	20240112	133200	21377662	922	922	922	922	0
324	20240112	133100	21377662	922	922	922	922	1
325	20240112	133000	21376740	922	921	922	921	4
326	20240112	132900	21373055	922	922	922	922	0
327	20240112	132800	21373055	922	922	922	922	0
328	20240112	132700	21373055	922	921	922	921	51
329	20240112	132600	21326083	923	923	923	923	0
330	20240112	132500	21326083	923	923	923	923	30
331	20240112	132400	21298393	923	922	923	922	78
332	20240112	132300	21226476	923	923	923	923	0
333	20240112	132200	21226476	923	923	923	923	0
334	20240112	132100	21226476	923	923	923	923	0
335	20240112	132000	21226476	923	923	923	923	2
336	20240112	131900	21224630	923	923	923	923	0
337	20240112	131800	21224630	923	923	923	923	2
338	20240112	131700	21222784	923	923	923	923	0
339	20240112	131600	21222784	923	923	923	923	0
340	20240112	131500	21222784	923	923	923	923	0
341	20240112	131400	21222784	923	923	923	923	200
342	20240112	131300	21038184	923	923	923	923	2
343	20240112	131200	21036338	922	923	923	922	207
344	20240112	131100	20845483	922	922	922	922	961
345	20240112	131000	19959441	923	923	923	923	1
346	20240112	130900	19958518	925	925	925	925	0
347	20240112	130800	19958518	925	925	925	925	0
348	20240112	130700	19958518	925	925	925	925	0
349	20240112	130600	19958518	925	925	925	925	0
350	20240112	130500	19958518	925	925	925	925	0
351	20240112	130400	19958518	925	925	925	925	0
352	20240112	130300	19958518	925	925	925	925	0
353	20240112	130200	19958518	925	925	925	925	0
354	20240112	130100	19958518	925	925	925	925	0
355	20240112	130000	19958518	925	925	925	925	0
356	20240112	125900	19958518	925	925	925	925	0
357	20240112	125800	19958518	925	924	925	924	217
358	20240112	125700	19758009	924	924	924	924	0
359	20240112	125600	19758009	924	924	924	924	0
360	20240112	125500	19758009	924	924	924	924	1
361	20240112	125400	19757085	924	924	924	924	0
362	20240112	125300	19757085	924	924	924	924	1
363	20240112	125200	19756161	924	924	924	924	0
364	20240112	125100	19756161	924	924	924	924	0
365	20240112	125000	19756161	924	924	924	924	1
366	20240112	124900	19755237	924	924	924	924	0
367	20240112	124800	19755237	924	924	924	924	0
368	20240112	124700	19755237	924	924	924	924	0
369	20240112	124600	19755237	924	923	924	923	2
370	20240112	124500	19753390	924	924	924	924	0
371	20240112	124400	19753390	924	924	924	924	0
372	20240112	124300	19753390	924	923	924	923	2
373	20240112	124200	19751543	924	923	924	923	2
374	20240112	124100	19749696	924	924	924	924	0
375	20240112	124000	19749696	924	924	924	924	1
376	20240112	123900	19748772	924	923	924	923	3
377	20240112	123800	19746001	922	922	922	922	50
378	20240112	123700	19699901	924	924	924	924	0
379	20240112	123600	19699901	924	924	924	924	40
380	20240112	123500	19662941	924	924	924	924	1
381	20240112	123400	19662017	924	924	924	924	0
382	20240112	123300	19662017	924	924	924	924	0
383	20240112	123200	19662017	924	924	924	924	0
384	20240112	123100	19662017	924	924	924	924	0
385	20240112	123000	19662017	924	924	924	924	1
386	20240112	122900	19661093	924	924	924	924	1
387	20240112	122800	19660169	923	923	924	923	18
388	20240112	122700	19643554	924	924	924	924	1
389	20240112	122600	19642630	924	924	924	924	1
390	20240112	122500	19641706	924	924	924	924	0
391	20240112	122400	19641706	924	924	924	924	0
392	20240112	122300	19641706	924	924	924	924	1
393	20240112	122200	19640782	924	924	924	924	1
394	20240112	122100	19639858	924	924	924	924	0
395	20240112	122000	19639858	924	924	924	924	1
396	20240112	121900	19638934	924	924	924	924	1
397	20240112	121800	19638010	923	923	923	923	3
398	20240112	121700	19635241	924	924	924	924	1
399	20240112	121600	19634317	924	924	924	924	1
400	20240112	121500	19633393	924	924	924	924	0
401	20240112	121400	19633393	924	924	924	924	0
402	20240112	121300	19633393	924	924	924	924	0
403	20240112	121200	19633393	924	924	924	924	1
404	20240112	121100	19632469	923	923	923	923	103
405	20240112	121000	19537400	923	923	923	923	0
406	20240112	120900	19537400	923	923	923	923	0
407	20240112	120800	19537400	923	923	923	923	10
408	20240112	120700	19528170	923	923	923	923	1
409	20240112	120600	19527247	923	923	923	923	1
410	20240112	120500	19526324	923	923	923	923	1
411	20240112	120400	19525401	923	922	923	921	399
412	20240112	120300	19157906	922	923	923	922	1446
413	20240112	120200	17824409	924	924	924	924	256
414	20240112	120100	17587865	925	925	925	925	0
415	20240112	120000	17587865	925	925	925	925	1
416	20240112	115900	17586940	925	925	925	925	0
417	20240112	115800	17586940	925	925	925	925	55
418	20240112	115700	17536065	926	926	926	926	0
419	20240112	115600	17536065	926	926	926	926	1
420	20240112	115500	17535139	926	926	926	926	0
421	20240112	115400	17535139	926	926	926	926	0
422	20240112	115300	17535139	926	926	926	926	1
423	20240112	115200	17534213	926	926	926	926	0
424	20240112	115100	17534213	926	926	926	926	1
425	20240112	115000	17533287	926	926	926	926	0
426	20240112	114900	17533287	926	926	926	926	1
427	20240112	114800	17532361	926	926	926	926	0
428	20240112	114700	17532361	926	926	926	926	1
429	20240112	114600	17531435	926	926	926	926	0
430	20240112	114500	17531435	926	926	926	926	1
431	20240112	114400	17530509	926	926	926	926	1
432	20240112	114300	17529583	926	926	926	926	1
433	20240112	114200	17528657	926	926	926	926	0
434	20240112	114100	17528657	926	926	926	926	0
435	20240112	114000	17528657	926	926	926	926	1
436	20240112	113900	17527731	926	926	926	926	0
437	20240112	113800	17527731	926	926	926	926	1
438	20240112	113700	17526805	926	926	926	926	0
439	20240112	113600	17526805	926	926	926	926	0
440	20240112	113500	17526805	926	926	926	926	1
441	20240112	113400	17525879	926	926	926	926	0
442	20240112	113300	17525879	926	926	926	926	1
443	20240112	113200	17524953	926	926	926	926	0
444	20240112	113100	17524953	926	926	926	926	2
445	20240112	113000	17523101	925	925	925	925	167
446	20240112	112900	17368626	925	925	925	925	0
447	20240112	112800	17368626	925	925	925	925	1
448	20240112	112700	17367701	925	925	925	925	0
449	20240112	112600	17367701	925	925	925	925	1
450	20240112	112500	17366776	925	925	925	925	3
451	20240112	112400	17364001	926	926	926	926	1
452	20240112	112300	17363075	926	926	926	926	0
453	20240112	112200	17363075	926	926	926	926	1
454	20240112	112100	17362149	926	926	926	926	0
455	20240112	112000	17362149	926	926	926	926	1
456	20240112	111900	17361223	926	926	926	926	0
457	20240112	111800	17361223	926	926	926	926	0
458	20240112	111700	17361223	926	926	926	926	1
459	20240112	111600	17360297	925	925	925	925	400
460	20240112	111500	16990297	925	925	925	925	217
461	20240112	111400	16789572	925	925	925	925	1
462	20240112	111300	16788647	925	924	925	924	2
463	20240112	111200	16786798	924	924	925	924	12
464	20240112	111100	16775709	925	925	925	925	0
465	20240112	111000	16775709	925	925	925	925	1
466	20240112	110900	16774784	925	925	925	925	0
467	20240112	110800	16774784	925	925	925	925	1
468	20240112	110700	16773859	925	925	925	925	0
469	20240112	110600	16773859	925	925	925	925	10
470	20240112	110500	16764609	926	926	926	926	1
471	20240112	110400	16763683	926	926	926	926	110
472	20240112	110300	16661823	926	926	926	926	1
473	20240112	110200	16660897	926	926	926	926	1
474	20240112	110100	16659971	925	925	925	925	0
475	20240112	110000	16659971	925	925	925	925	5
476	20240112	105900	16655346	925	925	925	925	26
477	20240112	105800	16631296	925	925	925	925	5
478	20240112	105700	16626671	925	925	925	925	1
479	20240112	105600	16625746	925	925	925	925	0
480	20240112	105500	16625746	925	925	925	925	0
481	20240112	105400	16625746	925	925	925	925	1
482	20240112	105300	16624821	925	925	925	925	1
483	20240112	105200	16623896	924	925	925	924	2
484	20240112	105100	16622047	925	925	925	925	0
485	20240112	105000	16622047	925	925	925	925	0
486	20240112	104900	16622047	925	925	925	925	1
487	20240112	104800	16621122	925	925	925	925	0
488	20240112	104700	16621122	925	925	925	925	1
489	20240112	104600	16620197	925	925	925	925	0
490	20240112	104500	16620197	925	925	925	925	229
491	20240112	104400	16408372	925	925	925	925	0
492	20240112	104300	16408372	925	925	925	925	0
493	20240112	104200	16408372	925	923	925	923	905
494	20240112	104100	15573055	923	923	923	923	1011
495	20240112	104000	14639902	923	923	923	923	1
496	20240112	103900	14638979	923	923	923	923	1
497	20240112	103800	14638056	923	923	923	923	0
498	20240112	103700	14638056	923	923	923	923	0
499	20240112	103600	14638056	923	923	923	923	1
500	20240112	103500	14637133	923	923	923	923	0
501	20240112	103400	14637133	923	923	923	923	1
502	20240112	103300	14636210	923	923	923	923	0
503	20240112	103200	14636210	923	923	923	923	7
504	20240112	103100	14629749	923	923	923	923	11
505	20240112	103000	14619596	923	923	923	923	5
506	20240112	102900	14614981	923	923	923	923	1
507	20240112	102800	14614058	923	923	923	923	0
508	20240112	102700	14614058	923	923	923	923	0
509	20240112	102600	14614058	923	923	923	923	1
510	20240112	102500	14613135	923	923	923	923	4
511	20240112	102400	14609443	923	923	923	923	1
512	20240112	102300	14608520	923	923	923	923	2
513	20240112	102200	14606674	923	923	923	923	1
514	20240112	102100	14605751	923	923	923	923	0
515	20240112	102000	14605751	923	923	923	923	0
516	20240112	101900	14605751	923	923	923	923	1
517	20240112	101800	14604828	923	923	923	923	202
518	20240112	101700	14418382	923	923	923	923	0
519	20240112	101600	14418382	923	923	923	923	1
520	20240112	101500	14417459	923	923	923	923	0
521	20240112	101400	14417459	923	922	923	922	350
522	20240112	101300	14094659	923	923	923	923	103
523	20240112	101200	13999590	923	923	923	923	100
524	20240112	101100	13907290	923	923	923	923	1
525	20240112	101000	13906367	923	923	923	923	0
526	20240112	100900	13906367	923	923	923	923	0
527	20240112	100800	13906367	923	923	923	923	1
528	20240112	100700	13905444	923	922	923	922	1008
529	20240112	100600	12975068	923	922	923	922	436
530	20240112	100500	12573070	921	921	921	921	8
531	20240112	100400	12565702	921	922	922	921	9
532	20240112	100300	12557412	922	922	922	922	2
533	20240112	100200	12555568	922	922	922	922	209
534	20240112	100100	12362870	923	922	923	922	9
535	20240112	100000	12354571	922	922	922	922	1079
536	20240112	095900	11359733	922	922	923	922	4
537	20240112	095800	11356044	922	923	923	922	32
538	20240112	095700	11326514	923	923	923	923	0
539	20240112	095600	11326514	923	922	923	922	3
540	20240112	095500	11323747	923	923	923	923	2
541	20240112	095400	11321901	923	923	923	923	0
542	20240112	095300	11321901	923	922	923	922	9
543	20240112	095200	11313602	923	923	924	923	12
544	20240112	095100	11302525	923	923	923	923	9
545	20240112	095000	11294218	925	925	925	924	547
546	20240112	094900	10788494	925	925	925	925	1
547	20240112	094800	10787569	925	925	925	925	1
548	20240112	094700	10786644	925	925	925	925	0
549	20240112	094600	10786644	925	925	925	925	0
550	20240112	094500	10786644	925	924	925	924	24
551	20240112	094400	10764466	924	924	924	924	78
552	20240112	094300	10692394	924	924	924	924	1
553	20240112	094200	10691470	924	924	924	924	0
554	20240112	094100	10691470	924	923	924	923	11
555	20240112	094000	10681316	924	923	924	923	13
556	20240112	093900	10669314	924	923	924	923	12
557	20240112	093800	10658237	923	923	924	923	129
558	20240112	093700	10539167	924	925	925	923	13
559	20240112	093600	10527165	926	926	926	926	1
560	20240112	093500	10526239	926	924	926	924	293
561	20240112	093400	10255505	926	926	926	926	0
562	20240112	093300	10255505	926	926	926	926	7
563	20240112	093200	10249023	926	926	926	926	3
564	20240112	093100	10246245	926	926	926	926	0
565	20240112	093000	10246245	926	924	926	924	76
566	20240112	092900	10175939	924	924	924	924	36
567	20240112	092800	10142675	925	924	926	924	49
568	20240112	092700	10097392	926	929	929	925	8469
569	20240112	092600	2259258	929	926	929	926	2
570	20240112	092500	2257403	926	930	930	926	257
571	20240112	092400	2019413	927	927	927	927	20
572	20240112	092300	2000873	930	930	930	930	0
573	20240112	092200	2000873	930	930	930	930	2
574	20240112	092100	1999013	930	927	930	927	758
575	20240112	092000	1296344	930	930	930	930	1
576	20240112	091900	1295414	930	930	930	930	0
577	20240112	091800	1295414	930	930	930	930	1
578	20240112	091700	1294484	930	930	930	930	0
579	20240112	091600	1294484	930	930	930	930	0
580	20240112	091500	1294484	930	930	930	930	1
581	20240112	091400	1293554	930	930	930	930	1
582	20240112	091300	1292624	930	930	930	930	1
583	20240112	091200	1291694	930	930	930	930	0
584	20240112	091100	1291694	930	930	930	930	3
585	20240112	091000	1288904	930	930	930	930	1
586	20240112	090900	1287974	927	930	930	927	223
587	20240112	090800	1081250	930	930	930	930	0
588	20240112	090700	1081250	930	930	930	930	1
589	20240112	090600	1080320	930	927	930	927	116
590	20240112	090500	972781	927	928	928	927	56
591	20240112	090400	920814	930	930	930	930	1
592	20240112	090300	919884	930	930	930	930	20
593	20240112	090200	901284	930	926	930	926	11
594	20240112	090100	891090	930	930	930	930	301
595	20240112	090000	611160	926	926	926	926	660