KissMeData/009460/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	185300	36695178	920	920	920	920	1888
3	20240115	185200	36695178	920	920	920	920	0
4	20240115	185100	36695178	920	920	920	920	0
5	20240115	185000	36695178	920	920	920	920	0
6	20240115	184900	36695178	920	920	920	920	0
7	20240115	184800	36695178	920	920	920	920	0
8	20240115	184700	36695178	920	920	920	920	0
9	20240115	184600	36695178	920	920	920	920	0
10	20240115	184500	36695178	920	920	920	920	0
11	20240115	184400	36695178	920	920	920	920	0
12	20240115	184300	36695178	920	920	920	920	0
13	20240115	184200	36695178	920	920	920	920	0
14	20240115	184100	36695178	920	920	920	920	0
15	20240115	184000	36695178	920	920	920	920	0
16	20240115	183900	36695178	920	920	920	920	0
17	20240115	183800	36695178	920	920	920	920	0
18	20240115	183700	36695178	920	920	920	920	0
19	20240115	183600	36695178	920	920	920	920	0
20	20240115	183500	36695178	920	920	920	920	0
21	20240115	183400	36695178	920	920	920	920	0
22	20240115	183300	36695178	920	920	920	920	0
23	20240115	183200	36695178	920	920	920	920	0
24	20240115	183100	36695178	920	920	920	920	0
25	20240115	183000	36695178	920	920	920	920	0
26	20240115	182900	36695178	920	920	920	920	0
27	20240115	182800	36695178	920	920	920	920	0
28	20240115	182700	36695178	920	920	920	920	0
29	20240115	182600	36695178	920	920	920	920	0
30	20240115	182500	36695178	920	920	920	920	0
31	20240115	182400	36695178	920	920	920	920	0
32	20240115	182300	36695178	920	920	920	920	1888
33	20240115	182200	36695178	920	920	920	920	0
34	20240115	182100	36695178	920	920	920	920	0
35	20240115	182000	36695178	920	920	920	920	0
36	20240115	181900	36695178	920	920	920	920	0
37	20240115	181800	36695178	920	920	920	920	0
38	20240115	181700	36695178	920	920	920	920	0
39	20240115	181600	36695178	920	920	920	920	0
40	20240115	181500	36695178	920	920	920	920	0
41	20240115	181400	36695178	920	920	920	920	0
42	20240115	181300	36695178	920	920	920	920	0
43	20240115	181200	36695178	920	920	920	920	0
44	20240115	181100	36695178	920	920	920	920	0
45	20240115	181000	36695178	920	920	920	920	0
46	20240115	180900	36695178	920	920	920	920	0
47	20240115	180800	36695178	920	920	920	920	0
48	20240115	180700	36695178	920	920	920	920	0
49	20240115	180600	36695178	920	920	920	920	0
50	20240115	180500	36695178	920	920	920	920	0
51	20240115	180400	36695178	920	920	920	920	0
52	20240115	180300	36695178	920	920	920	920	0
53	20240115	180200	36695178	920	920	920	920	0
54	20240115	180100	36695178	920	920	920	920	0
55	20240115	180000	36695178	920	920	920	920	0
56	20240115	175900	36695178	920	920	920	920	0
57	20240115	175800	36695178	920	920	920	920	0
58	20240115	175700	36695178	920	920	920	920	0
59	20240115	175600	36695178	920	920	920	920	0
60	20240115	175500	36695178	920	920	920	920	0
61	20240115	175400	36695178	920	920	920	920	0
62	20240115	175300	36695178	920	920	920	920	1888
63	20240115	175200	36695178	920	920	920	920	0
64	20240115	175100	36695178	920	920	920	920	0
65	20240115	175000	36695178	920	920	920	920	0
66	20240115	174900	36695178	920	920	920	920	0
67	20240115	174800	36695178	920	920	920	920	0
68	20240115	174700	36695178	920	920	920	920	0
69	20240115	174600	36695178	920	920	920	920	0
70	20240115	174500	36695178	920	920	920	920	0
71	20240115	174400	36695178	920	920	920	920	0
72	20240115	174300	36695178	920	920	920	920	0
73	20240115	174200	36695178	920	920	920	920	0
74	20240115	174100	36695178	920	920	920	920	0
75	20240115	174000	36695178	920	920	920	920	0
76	20240115	173900	36695178	920	920	920	920	0
77	20240115	173800	36695178	920	920	920	920	0
78	20240115	173700	36695178	920	920	920	920	0
79	20240115	173600	36695178	920	920	920	920	0
80	20240115	173500	36695178	920	920	920	920	0
81	20240115	173400	36695178	920	920	920	920	0
82	20240115	173300	36695178	920	920	920	920	0
83	20240115	173200	36695178	920	920	920	920	0
84	20240115	173100	36695178	920	920	920	920	0
85	20240115	173000	36695178	920	920	920	920	0
86	20240115	172900	36695178	920	920	920	920	0
87	20240115	172800	36695178	920	920	920	920	0
88	20240115	172700	36695178	920	920	920	920	0
89	20240115	172600	36695178	920	920	920	920	0
90	20240115	172500	36695178	920	920	920	920	0
91	20240115	172400	36695178	920	920	920	920	0
92	20240115	172300	36695178	920	920	920	920	1888
93	20240115	172200	36695178	920	920	920	920	0
94	20240115	172100	36695178	920	920	920	920	0
95	20240115	172000	36695178	920	920	920	920	0
96	20240115	171900	36695178	920	920	920	920	0
97	20240115	171800	36695178	920	920	920	920	0
98	20240115	171700	36695178	920	920	920	920	0
99	20240115	171600	36695178	920	920	920	920	0
100	20240115	171500	36695178	920	920	920	920	0
101	20240115	171400	36695178	920	920	920	920	0
102	20240115	171300	36695178	920	920	920	920	0
103	20240115	171200	36695178	920	920	920	920	0
104	20240115	171100	36695178	920	920	920	920	0
105	20240115	171000	36695178	920	920	920	920	0
106	20240115	170900	36695178	920	920	920	920	0
107	20240115	170800	36695178	920	920	920	920	0
108	20240115	170700	36695178	920	920	920	920	0
109	20240115	170600	36695178	920	920	920	920	0
110	20240115	170500	36695178	920	920	920	920	0
111	20240115	170400	36695178	920	920	920	920	0
112	20240115	170300	36695178	920	920	920	920	0
113	20240115	170200	36695178	920	920	920	920	0
114	20240115	170100	36695178	920	920	920	920	0
115	20240115	170000	36695178	920	920	920	920	0
116	20240115	165900	36695178	920	920	920	920	0
117	20240115	165800	36695178	920	920	920	920	0
118	20240115	165700	36695178	920	920	920	920	0
119	20240115	165600	36695178	920	920	920	920	0
120	20240115	165500	36695178	920	920	920	920	0
121	20240115	165400	36695178	920	920	920	920	0
122	20240115	165300	36695178	920	920	920	920	1888
123	20240115	165200	36695178	920	920	920	920	0
124	20240115	165100	36695178	920	920	920	920	0
125	20240115	165000	36695178	920	920	920	920	0
126	20240115	164900	36695178	920	920	920	920	0
127	20240115	164800	36695178	920	920	920	920	0
128	20240115	164700	36695178	920	920	920	920	0
129	20240115	164600	36695178	920	920	920	920	0
130	20240115	164500	36695178	920	920	920	920	0
131	20240115	164400	36695178	920	920	920	920	0
132	20240115	164300	36695178	920	920	920	920	0
133	20240115	164200	36695178	920	920	920	920	0
134	20240115	164100	36695178	920	920	920	920	0
135	20240115	164000	36695178	920	920	920	920	0
136	20240115	163900	36695178	920	920	920	920	0
137	20240115	163800	36695178	920	920	920	920	0
138	20240115	163700	36695178	920	920	920	920	0
139	20240115	163600	36695178	920	920	920	920	0
140	20240115	163500	36695178	920	920	920	920	0
141	20240115	163400	36695178	920	920	920	920	0
142	20240115	163300	36695178	920	920	920	920	0
143	20240115	163200	36695178	920	920	920	920	0
144	20240115	163100	36695178	920	920	920	920	0
145	20240115	163000	36695178	920	920	920	920	0
146	20240115	162900	36695178	920	920	920	920	0
147	20240115	162800	36695178	920	920	920	920	0
148	20240115	162700	36695178	920	920	920	920	0
149	20240115	162600	36695178	920	920	920	920	0
150	20240115	162500	36695178	920	920	920	920	0
151	20240115	162400	36695178	920	920	920	920	0
152	20240115	162300	36695178	920	920	920	920	1888
153	20240115	162200	36695178	920	920	920	920	0
154	20240115	162100	36695178	920	920	920	920	0
155	20240115	162000	36695178	920	920	920	920	0
156	20240115	161900	36695178	920	920	920	920	0
157	20240115	161800	36695178	920	920	920	920	0
158	20240115	161700	36695178	920	920	920	920	0
159	20240115	161600	36695178	920	920	920	920	0
160	20240115	161500	36695178	920	920	920	920	0
161	20240115	161400	36695178	920	920	920	920	0
162	20240115	161300	36695178	920	920	920	920	0
163	20240115	161200	36695178	920	920	920	920	0
164	20240115	161100	36695178	920	920	920	920	0
165	20240115	161000	36695178	920	920	920	920	0
166	20240115	160900	36695178	920	920	920	920	0
167	20240115	160800	36695178	920	920	920	920	0
168	20240115	160700	36695178	920	920	920	920	0
169	20240115	160600	36695178	920	920	920	920	0
170	20240115	160500	36695178	920	920	920	920	0
171	20240115	160400	36695178	920	920	920	920	0
172	20240115	160300	36695178	920	920	920	920	0
173	20240115	160200	36695178	920	920	920	920	0
174	20240115	160100	36695178	920	920	920	920	0
175	20240115	160000	36695178	920	920	920	920	0
176	20240115	155900	36695178	920	920	920	920	0
177	20240115	155800	36695178	920	920	920	920	0
178	20240115	155700	36695178	920	920	920	920	0
179	20240115	155600	36695178	920	920	920	920	0
180	20240115	155500	36695178	920	920	920	920	0
181	20240115	155400	36695178	920	920	920	920	0
182	20240115	155300	36695178	920	920	920	920	1888
183	20240115	155200	36695178	920	920	920	920	0
184	20240115	155100	36695178	920	920	920	920	0
185	20240115	155000	36695178	920	920	920	920	0
186	20240115	154900	36695178	920	920	920	920	0
187	20240115	154800	36695178	920	920	920	920	0
188	20240115	154700	36695178	920	920	920	920	0
189	20240115	154600	36695178	920	920	920	920	0
190	20240115	154500	36695178	920	920	920	920	0
191	20240115	154400	36695178	920	920	920	920	0
192	20240115	154300	36695178	920	920	920	920	0
193	20240115	154200	36695178	920	920	920	920	0
194	20240115	154100	36695178	920	920	920	920	0
195	20240115	154000	36695178	920	920	920	920	0
196	20240115	153900	36695178	920	920	920	920	0
197	20240115	153800	36695178	920	920	920	920	0
198	20240115	153700	36695178	920	920	920	920	0
199	20240115	153600	36695178	920	920	920	920	0
200	20240115	153500	36695178	920	920	920	920	0
201	20240115	153400	36695178	920	920	920	920	0
202	20240115	153300	36695178	920	920	920	920	0
203	20240115	153200	36695178	920	920	920	920	0
204	20240115	153100	36695178	920	920	920	920	0
205	20240115	153000	36695178	920	920	920	920	1888
206	20240115	152900	34958218	920	920	920	920	0
207	20240115	152800	34958218	920	920	920	920	0
208	20240115	152700	34958218	920	920	920	920	0
209	20240115	152600	34958218	920	920	920	920	0
210	20240115	152500	34958218	920	920	920	920	0
211	20240115	152400	34958218	920	920	920	920	0
212	20240115	152300	34958218	920	920	920	920	0
213	20240115	152200	34958218	920	920	920	920	0
214	20240115	152100	34958218	920	920	920	920	0
215	20240115	152000	34958218	920	920	920	920	0
216	20240115	151900	34958218	920	920	920	916	15
217	20240115	151800	34944462	920	920	920	920	10
218	20240115	151700	34935262	920	920	920	920	1
219	20240115	151600	34934342	920	916	920	916	11
220	20240115	151500	34924258	920	920	920	920	1
221	20240115	151400	34923338	917	918	918	917	6
222	20240115	151300	34917834	919	916	919	916	4
223	20240115	151200	34914167	916	919	919	916	3
224	20240115	151100	34911416	916	919	919	916	8
225	20240115	151000	34904082	916	919	919	916	18
226	20240115	150900	34887591	919	919	919	919	1
227	20240115	150800	34886672	919	919	919	919	1
228	20240115	150700	34885753	919	919	919	919	3
229	20240115	150600	34882996	919	919	919	919	2
230	20240115	150500	34881158	919	917	919	917	4
231	20240115	150400	34877486	919	917	919	916	1013
232	20240115	150300	33948565	916	916	917	916	4
233	20240115	150200	33944900	916	916	916	916	2
234	20240115	150100	33943068	917	916	917	916	37
235	20240115	150000	33909140	917	916	917	916	5
236	20240115	145900	33904558	916	916	916	916	4
237	20240115	145800	33900894	917	917	917	917	2
238	20240115	145700	33899060	918	917	918	914	4018
239	20240115	145600	30223782	917	917	917	917	4
240	20240115	145500	30220114	917	916	917	916	4
241	20240115	145400	30216447	915	916	917	915	1804
242	20240115	145300	28565543	917	917	917	917	0
243	20240115	145200	28565543	917	917	917	917	3
244	20240115	145100	28562792	918	916	918	916	5
245	20240115	145000	28558210	916	916	916	916	2
246	20240115	144900	28556378	916	916	916	916	3
247	20240115	144800	28553630	916	917	917	916	2475
248	20240115	144700	26286328	917	917	917	917	2
249	20240115	144600	26284494	917	917	917	917	3
250	20240115	144500	26281743	917	917	918	917	16
251	20240115	144400	26267060	917	918	918	917	4
252	20240115	144300	26263391	918	917	918	917	5
253	20240115	144200	26258805	918	918	918	918	109
254	20240115	144100	26158743	918	918	918	918	2
255	20240115	144000	26156907	918	918	918	918	1
256	20240115	143900	26155989	918	918	918	918	0
257	20240115	143800	26155989	918	918	918	918	1
258	20240115	143700	26155071	918	918	918	918	0
259	20240115	143600	26155071	918	918	918	918	0
260	20240115	143500	26155071	918	918	918	918	0
261	20240115	143400	26155071	918	918	918	918	0
262	20240115	143300	26155071	918	917	918	917	4
263	20240115	143200	26151400	917	917	917	917	5
264	20240115	143100	26146815	917	917	917	917	3
265	20240115	143000	26144064	918	917	918	917	39
266	20240115	142900	26108265	917	917	917	917	112
267	20240115	142800	26005561	917	917	917	917	3
268	20240115	142700	26002810	917	917	917	917	3
269	20240115	142600	26000059	917	917	917	917	5
270	20240115	142500	25995474	917	917	917	917	3
271	20240115	142400	25992723	917	917	917	917	3
272	20240115	142300	25989972	917	917	917	917	3
273	20240115	142200	25987221	917	917	917	917	3
274	20240115	142100	25984470	917	917	917	917	3
275	20240115	142000	25981719	917	918	918	917	5
276	20240115	141900	25977131	917	917	917	917	6
277	20240115	141800	25971629	917	917	918	917	4
278	20240115	141700	25967960	918	918	918	917	5
279	20240115	141600	25963373	917	918	918	917	5
280	20240115	141500	25958786	919	918	919	918	15
281	20240115	141400	25945015	917	918	918	917	5
282	20240115	141300	25940429	918	917	918	917	18
283	20240115	141200	25923913	917	917	917	917	3
284	20240115	141100	25921162	917	917	917	917	5
285	20240115	141000	25916577	917	917	917	917	5
286	20240115	140900	25911992	917	917	917	917	101
287	20240115	140800	25819375	918	918	918	918	0
288	20240115	140700	25819375	918	918	918	918	45
289	20240115	140600	25778065	918	918	918	918	0
290	20240115	140500	25778065	918	918	918	918	0
291	20240115	140400	25778065	918	918	918	918	0
292	20240115	140300	25778065	918	918	918	918	0
293	20240115	140200	25778065	918	918	918	918	1
294	20240115	140100	25777147	918	918	918	918	3
295	20240115	140000	25774393	918	917	918	917	7
296	20240115	135900	25767970	917	917	917	917	3
297	20240115	135800	25765219	917	917	917	917	3
298	20240115	135700	25762468	917	917	917	917	3
299	20240115	135600	25759717	917	917	917	917	3
300	20240115	135500	25756966	917	917	917	917	2
301	20240115	135400	25755132	917	919	919	917	7
302	20240115	135300	25748709	917	917	917	917	20
303	20240115	135200	25730369	917	917	917	917	15
304	20240115	135100	25716614	917	917	917	917	0
305	20240115	135000	25716614	917	917	917	917	0
306	20240115	134900	25716614	917	917	917	917	0
307	20240115	134800	25716614	917	917	917	917	4
308	20240115	134700	25712946	919	919	919	919	0
309	20240115	134600	25712946	919	919	919	919	0
310	20240115	134500	25712946	919	919	919	919	0
311	20240115	134400	25712946	919	919	919	919	0
312	20240115	134300	25712946	919	919	919	919	1
313	20240115	134200	25712027	916	916	916	916	12
314	20240115	134100	25701035	917	918	918	917	992
315	20240115	134000	24790723	918	918	918	918	5
316	20240115	133900	24786133	918	918	918	918	3
317	20240115	133800	24783379	918	918	918	918	3
318	20240115	133700	24780625	918	918	918	918	2
319	20240115	133600	24778789	918	918	918	918	4
320	20240115	133500	24775117	918	918	919	918	13
321	20240115	133400	24763173	918	918	918	918	5
322	20240115	133300	24758583	918	918	918	918	24
323	20240115	133200	24736551	919	918	919	918	3
324	20240115	133100	24733796	918	918	918	918	4
325	20240115	133000	24730124	918	918	918	918	3
326	20240115	132900	24727370	919	919	919	918	5
327	20240115	132800	24722778	919	918	919	918	14
328	20240115	132700	24709915	918	918	918	918	5
329	20240115	132600	24705325	918	918	918	918	3
330	20240115	132500	24702571	918	918	918	918	3
331	20240115	132400	24699817	918	919	919	918	4
332	20240115	132300	24696144	918	918	918	918	4
333	20240115	132200	24692472	918	919	919	918	3
334	20240115	132100	24689717	918	918	918	918	6
335	20240115	132000	24684209	918	918	918	918	3
336	20240115	131900	24681455	918	918	918	918	3
337	20240115	131800	24678701	918	918	918	918	3
338	20240115	131700	24675947	918	918	918	918	2
339	20240115	131600	24674111	918	918	918	918	4
340	20240115	131500	24670439	918	918	918	918	3
341	20240115	131400	24667685	918	918	918	918	5
342	20240115	131300	24663095	918	918	918	918	3
343	20240115	131200	24660341	918	918	918	918	2
344	20240115	131100	24658505	918	918	918	918	90
345	20240115	131000	24575885	919	919	919	919	0
346	20240115	130900	24575885	919	919	919	919	0
347	20240115	130800	24575885	919	919	919	919	2
348	20240115	130700	24574047	919	919	919	919	0
349	20240115	130600	24574047	919	919	919	919	0
350	20240115	130500	24574047	919	919	919	919	1
351	20240115	130400	24573128	919	919	919	919	0
352	20240115	130300	24573128	919	919	919	919	0
353	20240115	130200	24573128	919	919	919	919	0
354	20240115	130100	24573128	919	919	919	919	0
355	20240115	130000	24573128	919	919	919	919	2
356	20240115	125900	24571290	919	919	919	919	1
357	20240115	125800	24570371	918	918	918	918	0
358	20240115	125700	24570371	918	918	918	918	280
359	20240115	125600	24313331	919	919	919	919	1
360	20240115	125500	24312412	919	919	919	919	1
361	20240115	125400	24311493	919	919	919	919	1
362	20240115	125300	24310574	919	919	919	919	2
363	20240115	125200	24308736	919	919	919	919	1
364	20240115	125100	24307817	919	919	919	919	0
365	20240115	125000	24307817	919	919	919	919	5
366	20240115	124900	24303222	919	919	919	919	3
367	20240115	124800	24300465	919	919	919	919	0
368	20240115	124700	24300465	919	919	919	919	0
369	20240115	124600	24300465	919	919	919	919	2442
370	20240115	124500	22056267	920	920	920	920	5467
371	20240115	124400	17026627	920	920	920	920	0
372	20240115	124300	17026627	920	920	920	920	3
373	20240115	124200	17023867	920	920	920	920	0
374	20240115	124100	17023867	920	920	920	920	0
375	20240115	124000	17023867	920	920	920	920	0
376	20240115	123900	17023867	920	920	920	920	0
377	20240115	123800	17023867	920	919	920	919	21
378	20240115	123700	17004567	920	920	920	920	0
379	20240115	123600	17004567	920	920	920	920	0
380	20240115	123500	17004567	920	920	920	920	0
381	20240115	123400	17004567	920	920	920	920	1
382	20240115	123300	17003647	920	919	920	919	1251
383	20240115	123200	15853977	920	920	920	920	1
384	20240115	123100	15853057	920	920	920	920	9
385	20240115	123000	15844777	920	920	920	920	0
386	20240115	122900	15844777	920	920	920	920	0
387	20240115	122800	15844777	920	920	920	920	0
388	20240115	122700	15844777	920	920	920	920	0
389	20240115	122600	15844777	920	920	920	920	0
390	20240115	122500	15844777	920	920	920	920	95
391	20240115	122400	15757377	920	920	920	920	181
392	20240115	122300	15590857	920	920	920	920	165
393	20240115	122200	15439057	920	920	920	920	746
394	20240115	122100	14752737	920	920	920	920	208
395	20240115	122000	14561377	920	920	920	920	0
396	20240115	121900	14561377	920	920	920	920	1
397	20240115	121800	14560457	919	919	919	919	0
398	20240115	121700	14560457	919	919	919	919	0
399	20240115	121600	14560457	919	919	919	919	119
400	20240115	121500	14451096	920	920	920	920	0
401	20240115	121400	14451096	920	920	920	920	0
402	20240115	121300	14451096	920	920	920	920	0
403	20240115	121200	14451096	920	920	920	920	0
404	20240115	121100	14451096	920	920	920	920	183
405	20240115	121000	14282736	920	920	920	920	4
406	20240115	120900	14279056	920	920	920	920	5
407	20240115	120800	14274456	920	920	920	920	3
408	20240115	120700	14271696	920	920	920	920	3
409	20240115	120600	14268936	920	920	921	920	514
410	20240115	120500	13796055	920	920	921	920	20
411	20240115	120400	13777654	920	920	920	920	3
412	20240115	120300	13774894	920	920	921	920	6
413	20240115	120200	13769373	920	920	921	920	4
414	20240115	120100	13765692	920	920	920	920	4
415	20240115	120000	13762012	920	920	920	920	2
416	20240115	115900	13760172	920	920	921	920	9
417	20240115	115800	13751891	920	920	920	920	10
418	20240115	115700	13742691	921	921	921	921	0
419	20240115	115600	13742691	921	921	921	921	0
420	20240115	115500	13742691	921	921	921	921	1
421	20240115	115400	13741770	920	920	920	920	1480
422	20240115	115300	12380170	920	921	921	920	4
423	20240115	115200	12376489	920	920	920	920	3
424	20240115	115100	12373729	920	920	921	920	7
425	20240115	115000	12367288	921	920	921	920	3
426	20240115	114900	12364527	921	921	921	920	5
427	20240115	114800	12359925	920	920	920	920	3
428	20240115	114700	12357165	920	920	921	920	4
429	20240115	114600	12353484	921	920	921	920	6
430	20240115	114500	12347961	920	920	921	920	6
431	20240115	114400	12342440	921	920	921	920	5
432	20240115	114300	12337838	920	920	920	920	3
433	20240115	114200	12335078	920	920	920	920	3
434	20240115	114100	12332318	920	921	921	920	143
435	20240115	114000	12200757	921	921	921	921	0
436	20240115	113900	12200757	921	921	921	921	0
437	20240115	113800	12200757	921	921	921	921	1
438	20240115	113700	12199836	920	920	920	920	0
439	20240115	113600	12199836	920	920	920	920	0
440	20240115	113500	12199836	920	921	921	920	5
441	20240115	113400	12195235	921	921	921	921	0
442	20240115	113300	12195235	921	921	921	921	0
443	20240115	113200	12195235	921	921	921	921	0
444	20240115	113100	12195235	921	921	921	921	2
445	20240115	113000	12193393	921	921	921	921	1
446	20240115	112900	12192472	921	921	921	921	0
447	20240115	112800	12192472	921	921	921	921	0
448	20240115	112700	12192472	921	921	921	921	0
449	20240115	112600	12192472	921	921	921	921	0
450	20240115	112500	12192472	921	921	921	921	2
451	20240115	112400	12190630	921	921	921	921	0
452	20240115	112300	12190630	921	921	921	921	2
453	20240115	112200	12188788	921	921	921	921	0
454	20240115	112100	12188788	921	921	921	921	10
455	20240115	112000	12179578	921	921	921	921	0
456	20240115	111900	12179578	921	920	921	920	81
457	20240115	111800	12105057	921	921	921	921	101
458	20240115	111700	12012036	920	920	920	920	34
459	20240115	111600	11980756	921	921	921	921	7
460	20240115	111500	11974309	921	921	921	921	0
461	20240115	111400	11974309	921	921	921	921	346
462	20240115	111300	11655643	921	921	921	921	0
463	20240115	111200	11655643	921	921	921	921	0
464	20240115	111100	11655643	921	920	921	920	301
465	20240115	111000	11378722	921	921	921	921	0
466	20240115	110900	11378722	921	921	921	921	2
467	20240115	110800	11376880	921	921	921	921	0
468	20240115	110700	11376880	921	921	921	921	0
469	20240115	110600	11376880	921	921	921	921	0
470	20240115	110500	11376880	921	921	921	921	2
471	20240115	110400	11375038	921	921	921	921	1
472	20240115	110300	11374117	920	920	920	920	2
473	20240115	110200	11372277	920	920	920	920	0
474	20240115	110100	11372277	920	920	920	920	1
475	20240115	110000	11371357	921	921	921	921	4
476	20240115	105900	11367673	920	920	921	920	253
477	20240115	105800	11134912	920	920	920	920	0
478	20240115	105700	11134912	920	920	920	920	280
479	20240115	105600	10877312	921	921	921	921	0
480	20240115	105500	10877312	921	921	921	921	0
481	20240115	105400	10877312	921	921	921	921	0
482	20240115	105300	10877312	921	921	921	921	0
483	20240115	105200	10877312	921	921	921	921	0
484	20240115	105100	10877312	921	921	921	921	10
485	20240115	105000	10868102	921	921	921	921	0
486	20240115	104900	10868102	921	921	921	921	0
487	20240115	104800	10868102	921	921	921	921	0
488	20240115	104700	10868102	921	921	921	921	0
489	20240115	104600	10868102	921	921	921	921	0
490	20240115	104500	10868102	921	921	921	921	0
491	20240115	104400	10868102	921	921	921	921	0
492	20240115	104300	10868102	921	921	921	921	2
493	20240115	104200	10866260	921	920	921	920	64
494	20240115	104100	10807376	921	921	921	921	1
495	20240115	104000	10806455	921	921	921	921	0
496	20240115	103900	10806455	921	921	921	921	437
497	20240115	103800	10403978	922	922	922	922	1
498	20240115	103700	10403056	922	922	922	922	11
499	20240115	103600	10392914	923	923	923	923	1
500	20240115	103500	10391991	922	922	922	922	2
501	20240115	103400	10390147	924	924	924	924	0
502	20240115	103300	10390147	924	924	924	924	0
503	20240115	103200	10390147	924	924	924	924	0
504	20240115	103100	10390147	924	924	924	924	0
505	20240115	103000	10390147	924	923	924	923	11
506	20240115	102900	10379993	922	922	922	922	0
507	20240115	102800	10379993	922	921	922	921	5000
508	20240115	102700	5772118	921	921	921	921	0
509	20240115	102600	5772118	921	921	921	921	0
510	20240115	102500	5772118	921	921	921	921	0
511	20240115	102400	5772118	921	921	921	921	0
512	20240115	102300	5772118	921	921	921	921	100
513	20240115	102200	5680018	921	921	921	921	0
514	20240115	102100	5680018	921	921	921	921	0
515	20240115	102000	5680018	921	921	921	921	2
516	20240115	101900	5678176	921	921	921	921	3
517	20240115	101800	5675413	921	921	921	921	5
518	20240115	101700	5670808	921	921	921	921	0
519	20240115	101600	5670808	921	921	921	921	100
520	20240115	101500	5578708	922	922	922	922	1
521	20240115	101400	5577786	922	922	922	922	0
522	20240115	101300	5577786	922	922	922	922	0
523	20240115	101200	5577786	922	922	922	922	0
524	20240115	101100	5577786	922	922	922	922	0
525	20240115	101000	5577786	922	922	922	922	0
526	20240115	100900	5577786	922	922	922	922	0
527	20240115	100800	5577786	922	922	922	922	0
528	20240115	100700	5577786	922	922	922	922	0
529	20240115	100600	5577786	922	922	922	922	0
530	20240115	100500	5577786	922	922	922	922	0
531	20240115	100400	5577786	922	922	922	922	1
532	20240115	100300	5576864	922	922	922	922	0
533	20240115	100200	5576864	922	922	922	922	1
534	20240115	100100	5575942	921	921	921	921	0
535	20240115	100000	5575942	921	921	921	921	50
536	20240115	095900	5529892	921	921	921	921	0
537	20240115	095800	5529892	921	921	921	921	49
538	20240115	095700	5484763	922	922	922	922	0
539	20240115	095600	5484763	922	922	922	922	0
540	20240115	095500	5484763	922	922	922	922	10
541	20240115	095400	5475543	922	922	922	922	0
542	20240115	095300	5475543	922	922	922	922	3
543	20240115	095200	5472777	921	921	922	921	80
544	20240115	095100	5399096	922	922	922	922	2
545	20240115	095000	5397252	922	922	922	922	0
546	20240115	094900	5397252	922	922	922	922	1
547	20240115	094800	5396330	924	924	924	924	0
548	20240115	094700	5396330	924	924	924	924	0
549	20240115	094600	5396330	924	924	924	924	0
550	20240115	094500	5396330	924	924	924	924	0
551	20240115	094400	5396330	924	924	924	924	0
552	20240115	094300	5396330	924	924	924	924	0
553	20240115	094200	5396330	924	924	924	924	0
554	20240115	094100	5396330	924	924	924	924	0
555	20240115	094000	5396330	924	924	924	924	2
556	20240115	093900	5394482	924	924	924	924	1
557	20240115	093800	5393558	924	924	924	924	0
558	20240115	093700	5393558	924	924	924	924	0
559	20240115	093600	5393558	924	923	924	923	1001
560	20240115	093500	4468769	923	923	923	923	5
561	20240115	093400	4464154	923	923	923	923	2
562	20240115	093300	4462308	924	924	924	924	1
563	20240115	093200	4461384	920	924	924	920	1295
564	20240115	093100	3269697	922	922	922	922	0
565	20240115	093000	3269697	922	922	922	922	0
566	20240115	092900	3269697	922	922	922	922	0
567	20240115	092800	3269697	922	922	922	922	5
568	20240115	092700	3265087	922	922	922	922	0
569	20240115	092600	3265087	922	922	922	922	0
570	20240115	092500	3265087	922	922	922	922	1
571	20240115	092400	3264165	923	923	923	923	27
572	20240115	092300	3239244	924	924	924	924	0
573	20240115	092200	3239244	924	924	924	924	0
574	20240115	092100	3239244	924	924	924	924	0
575	20240115	092000	3239244	924	924	924	924	0
576	20240115	091900	3239244	924	924	924	924	0
577	20240115	091800	3239244	924	924	924	924	526
578	20240115	091700	2753220	924	924	924	924	180
579	20240115	091600	2586900	924	924	924	924	20
580	20240115	091500	2568420	924	924	924	924	0
581	20240115	091400	2568420	924	924	924	924	0
582	20240115	091300	2568420	924	924	924	924	196
583	20240115	091200	2387316	924	924	924	924	0
584	20240115	091100	2387316	924	924	924	924	0
585	20240115	091000	2387316	924	924	924	924	0
586	20240115	090900	2387316	924	923	924	923	135
587	20240115	090800	2262586	924	924	924	924	0
588	20240115	090700	2262586	924	922	924	922	1221
589	20240115	090600	1134436	925	925	925	925	0
590	20240115	090500	1134436	925	923	925	918	710
591	20240115	090400	480618	923	923	923	923	1
592	20240115	090300	479695	924	924	924	924	2
593	20240115	090200	477847	925	925	925	925	1
594	20240115	090100	476922	923	924	924	923	302
595	20240115	090000	198174	928	926	928	926	214