KissMeData/019660/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190500	96688546	887	887	887	887	1102
3	20240116	190400	96688546	887	887	887	887	0
4	20240116	190300	96688546	887	887	887	887	0
5	20240116	190200	96688546	887	887	887	887	0
6	20240116	190100	96688546	887	887	887	887	0
7	20240116	190000	96688546	887	887	887	887	0
8	20240116	185900	96688546	887	887	887	887	0
9	20240116	185800	96688546	887	887	887	887	0
10	20240116	185700	96688546	887	887	887	887	0
11	20240116	185600	96688546	887	887	887	887	0
12	20240116	185500	96688546	887	887	887	887	0
13	20240116	185400	96688546	887	887	887	887	0
14	20240116	185300	96688546	887	887	887	887	0
15	20240116	185200	96688546	887	887	887	887	0
16	20240116	185100	96688546	887	887	887	887	0
17	20240116	185000	96688546	887	887	887	887	0
18	20240116	184900	96688546	887	887	887	887	0
19	20240116	184800	96688546	887	887	887	887	0
20	20240116	184700	96688546	887	887	887	887	0
21	20240116	184600	96688546	887	887	887	887	0
22	20240116	184500	96688546	887	887	887	887	0
23	20240116	184400	96688546	887	887	887	887	0
24	20240116	184300	96688546	887	887	887	887	0
25	20240116	184200	96688546	887	887	887	887	0
26	20240116	184100	96688546	887	887	887	887	0
27	20240116	184000	96688546	887	887	887	887	0
28	20240116	183900	96688546	887	887	887	887	0
29	20240116	183800	96688546	887	887	887	887	0
30	20240116	183700	96688546	887	887	887	887	0
31	20240116	183600	96688546	887	887	887	887	0
32	20240116	183500	96688546	887	887	887	887	1102
33	20240116	183400	96688546	887	887	887	887	0
34	20240116	183300	96688546	887	887	887	887	0
35	20240116	183200	96688546	887	887	887	887	0
36	20240116	183100	96688546	887	887	887	887	0
37	20240116	183000	96688546	887	887	887	887	0
38	20240116	182900	96688546	887	887	887	887	0
39	20240116	182800	96688546	887	887	887	887	0
40	20240116	182700	96688546	887	887	887	887	0
41	20240116	182600	96688546	887	887	887	887	0
42	20240116	182500	96688546	887	887	887	887	0
43	20240116	182400	96688546	887	887	887	887	0
44	20240116	182300	96688546	887	887	887	887	0
45	20240116	182200	96688546	887	887	887	887	0
46	20240116	182100	96688546	887	887	887	887	0
47	20240116	182000	96688546	887	887	887	887	0
48	20240116	181900	96688546	887	887	887	887	0
49	20240116	181800	96688546	887	887	887	887	0
50	20240116	181700	96688546	887	887	887	887	0
51	20240116	181600	96688546	887	887	887	887	0
52	20240116	181500	96688546	887	887	887	887	0
53	20240116	181400	96688546	887	887	887	887	0
54	20240116	181300	96688546	887	887	887	887	0
55	20240116	181200	96688546	887	887	887	887	0
56	20240116	181100	96688546	887	887	887	887	0
57	20240116	181000	96688546	887	887	887	887	0
58	20240116	180900	96688546	887	887	887	887	0
59	20240116	180800	96688546	887	887	887	887	0
60	20240116	180700	96688546	887	887	887	887	0
61	20240116	180600	96688546	887	887	887	887	0
62	20240116	180500	96688546	887	887	887	887	1102
63	20240116	180400	96688546	887	887	887	887	0
64	20240116	180300	96688546	887	887	887	887	0
65	20240116	180200	96688546	887	887	887	887	0
66	20240116	180100	96688546	887	887	887	887	0
67	20240116	180000	96688546	887	887	887	887	0
68	20240116	175900	96688546	887	887	887	887	0
69	20240116	175800	96688546	887	887	887	887	0
70	20240116	175700	96688546	887	887	887	887	0
71	20240116	175600	96688546	887	887	887	887	0
72	20240116	175500	96688546	887	887	887	887	0
73	20240116	175400	96688546	887	887	887	887	0
74	20240116	175300	96688546	887	887	887	887	0
75	20240116	175200	96688546	887	887	887	887	0
76	20240116	175100	96688546	887	887	887	887	0
77	20240116	175000	96688546	887	887	887	887	0
78	20240116	174900	96688546	887	887	887	887	0
79	20240116	174800	96688546	887	887	887	887	0
80	20240116	174700	96688546	887	887	887	887	0
81	20240116	174600	96688546	887	887	887	887	0
82	20240116	174500	96688546	887	887	887	887	0
83	20240116	174400	96688546	887	887	887	887	0
84	20240116	174300	96688546	887	887	887	887	0
85	20240116	174200	96688546	887	887	887	887	0
86	20240116	174100	96688546	887	887	887	887	0
87	20240116	174000	96688546	887	887	887	887	0
88	20240116	173900	96688546	887	887	887	887	0
89	20240116	173800	96688546	887	887	887	887	0
90	20240116	173700	96688546	887	887	887	887	0
91	20240116	173600	96688546	887	887	887	887	0
92	20240116	173500	96688546	887	887	887	887	1102
93	20240116	173400	96688546	887	887	887	887	0
94	20240116	173300	96688546	887	887	887	887	0
95	20240116	173200	96688546	887	887	887	887	0
96	20240116	173100	96688546	887	887	887	887	0
97	20240116	173000	96688546	887	887	887	887	0
98	20240116	172900	96688546	887	887	887	887	0
99	20240116	172800	96688546	887	887	887	887	0
100	20240116	172700	96688546	887	887	887	887	0
101	20240116	172600	96688546	887	887	887	887	0
102	20240116	172500	96688546	887	887	887	887	0
103	20240116	172400	96688546	887	887	887	887	0
104	20240116	172300	96688546	887	887	887	887	0
105	20240116	172200	96688546	887	887	887	887	0
106	20240116	172100	96688546	887	887	887	887	0
107	20240116	172000	96688546	887	887	887	887	0
108	20240116	171900	96688546	887	887	887	887	0
109	20240116	171800	96688546	887	887	887	887	0
110	20240116	171700	96688546	887	887	887	887	0
111	20240116	171600	96688546	887	887	887	887	0
112	20240116	171500	96688546	887	887	887	887	0
113	20240116	171400	96688546	887	887	887	887	0
114	20240116	171300	96688546	887	887	887	887	0
115	20240116	171200	96688546	887	887	887	887	0
116	20240116	171100	96688546	887	887	887	887	0
117	20240116	171000	96688546	887	887	887	887	0
118	20240116	170900	96688546	887	887	887	887	0
119	20240116	170800	96688546	887	887	887	887	0
120	20240116	170700	96688546	887	887	887	887	0
121	20240116	170600	96688546	887	887	887	887	0
122	20240116	170500	96688546	887	887	887	887	1102
123	20240116	170400	96688546	887	887	887	887	0
124	20240116	170300	96688546	887	887	887	887	0
125	20240116	170200	96688546	887	887	887	887	0
126	20240116	170100	96688546	887	887	887	887	0
127	20240116	170000	96688546	887	887	887	887	0
128	20240116	165900	96688546	887	887	887	887	0
129	20240116	165800	96688546	887	887	887	887	0
130	20240116	165700	96688546	887	887	887	887	0
131	20240116	165600	96688546	887	887	887	887	0
132	20240116	165500	96688546	887	887	887	887	0
133	20240116	165400	96688546	887	887	887	887	0
134	20240116	165300	96688546	887	887	887	887	0
135	20240116	165200	96688546	887	887	887	887	0
136	20240116	165100	96688546	887	887	887	887	0
137	20240116	165000	96688546	887	887	887	887	0
138	20240116	164900	96688546	887	887	887	887	0
139	20240116	164800	96688546	887	887	887	887	0
140	20240116	164700	96688546	887	887	887	887	0
141	20240116	164600	96688546	887	887	887	887	0
142	20240116	164500	96688546	887	887	887	887	0
143	20240116	164400	96688546	887	887	887	887	0
144	20240116	164300	96688546	887	887	887	887	0
145	20240116	164200	96688546	887	887	887	887	0
146	20240116	164100	96688546	887	887	887	887	0
147	20240116	164000	96688546	887	887	887	887	0
148	20240116	163900	96688546	887	887	887	887	0
149	20240116	163800	96688546	887	887	887	887	0
150	20240116	163700	96688546	887	887	887	887	0
151	20240116	163600	96688546	887	887	887	887	0
152	20240116	163500	96688546	887	887	887	887	1102
153	20240116	163400	96688546	887	887	887	887	0
154	20240116	163300	96688546	887	887	887	887	0
155	20240116	163200	96688546	887	887	887	887	0
156	20240116	163100	96688546	887	887	887	887	0
157	20240116	163000	96688546	887	887	887	887	0
158	20240116	162900	96688546	887	887	887	887	0
159	20240116	162800	96688546	887	887	887	887	0
160	20240116	162700	96688546	887	887	887	887	0
161	20240116	162600	96688546	887	887	887	887	0
162	20240116	162500	96688546	887	887	887	887	0
163	20240116	162400	96688546	887	887	887	887	0
164	20240116	162300	96688546	887	887	887	887	0
165	20240116	162200	96688546	887	887	887	887	0
166	20240116	162100	96688546	887	887	887	887	0
167	20240116	162000	96688546	887	887	887	887	0
168	20240116	161900	96688546	887	887	887	887	0
169	20240116	161800	96688546	887	887	887	887	0
170	20240116	161700	96688546	887	887	887	887	0
171	20240116	161600	96688546	887	887	887	887	0
172	20240116	161500	96688546	887	887	887	887	0
173	20240116	161400	96688546	887	887	887	887	0
174	20240116	161300	96688546	887	887	887	887	0
175	20240116	161200	96688546	887	887	887	887	0
176	20240116	161100	96688546	887	887	887	887	0
177	20240116	161000	96688546	887	887	887	887	0
178	20240116	160900	96688546	887	887	887	887	0
179	20240116	160800	96688546	887	887	887	887	0
180	20240116	160700	96688546	887	887	887	887	0
181	20240116	160600	96688546	887	887	887	887	0
182	20240116	160500	96688546	887	887	887	887	1102
183	20240116	160400	96688546	887	887	887	887	0
184	20240116	160300	96688546	887	887	887	887	0
185	20240116	160200	96688546	887	887	887	887	0
186	20240116	160100	96688546	887	887	887	887	0
187	20240116	160000	96688546	887	887	887	887	0
188	20240116	155900	96688546	887	887	887	887	0
189	20240116	155800	96688546	887	887	887	887	0
190	20240116	155700	96688546	887	887	887	887	0
191	20240116	155600	96688546	887	887	887	887	0
192	20240116	155500	96688546	887	887	887	887	0
193	20240116	155400	96688546	887	887	887	887	0
194	20240116	155300	96688546	887	887	887	887	0
195	20240116	155200	96688546	887	887	887	887	0
196	20240116	155100	96688546	887	887	887	887	0
197	20240116	155000	96688546	887	887	887	887	0
198	20240116	154900	96688546	887	887	887	887	0
199	20240116	154800	96688546	887	887	887	887	0
200	20240116	154700	96688546	887	887	887	887	0
201	20240116	154600	96688546	887	887	887	887	0
202	20240116	154500	96688546	887	887	887	887	0
203	20240116	154400	96688546	887	887	887	887	0
204	20240116	154300	96688546	887	887	887	887	0
205	20240116	154200	96688546	887	887	887	887	0
206	20240116	154100	96688546	887	887	887	887	0
207	20240116	154000	96688546	887	887	887	887	0
208	20240116	153900	96688546	887	887	887	887	0
209	20240116	153800	96688546	887	887	887	887	0
210	20240116	153700	96688546	887	887	887	887	0
211	20240116	153600	96688546	887	887	887	887	0
212	20240116	153500	96688546	887	887	887	887	1102
213	20240116	153400	96688546	887	887	887	887	0
214	20240116	153300	96688546	887	887	887	887	0
215	20240116	153200	96688546	887	887	887	887	0
216	20240116	153100	96688546	887	887	887	887	0
217	20240116	153000	96688546	887	887	887	887	1102
218	20240116	152900	95711072	888	888	888	888	0
219	20240116	152800	95711072	888	888	888	888	0
220	20240116	152700	95711072	888	888	888	888	0
221	20240116	152600	95711072	888	888	888	888	0
222	20240116	152500	95711072	888	888	888	888	0
223	20240116	152400	95711072	888	888	888	888	0
224	20240116	152300	95711072	888	888	888	888	0
225	20240116	152200	95711072	888	888	888	888	0
226	20240116	152100	95711072	888	888	888	888	0
227	20240116	152000	95711072	888	888	888	888	0
228	20240116	151900	95711072	888	888	888	888	0
229	20240116	151800	95711072	888	888	888	888	0
230	20240116	151700	95711072	888	888	888	888	1
231	20240116	151600	95710184	888	888	888	888	41
232	20240116	151500	95673776	888	888	888	888	10
233	20240116	151400	95664896	887	887	887	887	0
234	20240116	151300	95664896	887	887	887	887	0
235	20240116	151200	95664896	887	887	887	887	0
236	20240116	151100	95664896	887	887	887	887	0
237	20240116	151000	95664896	887	888	888	887	10
238	20240116	150900	95656025	884	884	884	884	0
239	20240116	150800	95656025	884	884	884	884	0
240	20240116	150700	95656025	884	884	884	884	155
241	20240116	150600	95519005	884	884	884	884	0
242	20240116	150500	95519005	884	884	884	884	0
243	20240116	150400	95519005	884	885	885	884	109
244	20240116	150300	95422541	885	885	885	885	0
245	20240116	150200	95422541	885	885	885	885	245
246	20240116	150100	95205716	888	888	888	888	0
247	20240116	150000	95205716	888	888	888	888	0
248	20240116	145900	95205716	888	888	888	888	0
249	20240116	145800	95205716	888	888	888	888	0
250	20240116	145700	95205716	888	888	888	888	13
251	20240116	145600	95194172	888	888	888	888	0
252	20240116	145500	95194172	888	888	888	888	0
253	20240116	145400	95194172	888	886	888	886	2003
254	20240116	145300	93419508	886	886	886	886	0
255	20240116	145200	93419508	886	886	886	886	100
256	20240116	145100	93330908	886	886	886	886	0
257	20240116	145000	93330908	886	886	886	886	0
258	20240116	144900	93330908	886	886	886	886	0
259	20240116	144800	93330908	886	886	886	886	0
260	20240116	144700	93330908	886	886	886	886	0
261	20240116	144600	93330908	886	886	886	886	0
262	20240116	144500	93330908	886	886	886	886	0
263	20240116	144400	93330908	886	886	886	886	0
264	20240116	144300	93330908	886	886	886	886	200
265	20240116	144200	93153708	886	886	886	886	0
266	20240116	144100	93153708	886	886	886	886	0
267	20240116	144000	93153708	886	886	886	886	0
268	20240116	143900	93153708	886	886	886	886	0
269	20240116	143800	93153708	886	886	886	886	0
270	20240116	143700	93153708	886	886	886	886	0
271	20240116	143600	93153708	886	886	886	886	0
272	20240116	143500	93153708	886	886	886	886	0
273	20240116	143400	93153708	886	886	886	886	0
274	20240116	143300	93153708	886	886	886	886	450
275	20240116	143200	92755008	886	885	886	885	874
276	20240116	143100	91981414	880	882	882	880	2500
277	20240116	143000	89780987	885	885	885	883	206
278	20240116	142900	89598887	886	886	886	886	2641
279	20240116	142800	87258961	885	885	885	885	0
280	20240116	142700	87258961	885	885	885	885	0
281	20240116	142600	87258961	885	885	885	885	6082
282	20240116	142500	81876391	880	880	880	880	0
283	20240116	142400	81876391	880	880	880	880	0
284	20240116	142300	81876391	880	880	880	880	1786
285	20240116	142200	80304711	881	881	881	881	109
286	20240116	142100	80208682	882	882	883	881	1318
287	20240116	142000	79046207	882	882	882	882	215
288	20240116	141900	78856577	887	887	887	887	0
289	20240116	141800	78856577	887	881	887	881	514
290	20240116	141700	78403714	887	887	887	887	0
291	20240116	141600	78403714	887	887	887	887	0
292	20240116	141500	78403714	887	887	887	887	0
293	20240116	141400	78403714	887	880	887	880	1472
294	20240116	141300	77108347	887	880	887	880	2367
295	20240116	141200	75025359	880	880	880	880	2000
296	20240116	141100	73265359	880	879	880	879	151
297	20240116	141000	73132480	880	881	881	880	210
298	20240116	140900	72947480	880	880	880	880	2444
299	20240116	140800	70796760	881	882	882	881	6664
300	20240116	140700	64919776	882	882	882	882	17
301	20240116	140600	64904782	890	890	890	890	0
302	20240116	140500	64904782	890	890	890	890	0
303	20240116	140400	64904782	890	890	890	890	0
304	20240116	140300	64904782	890	890	890	890	0
305	20240116	140200	64904782	890	890	890	890	0
306	20240116	140100	64904782	890	890	890	890	0
307	20240116	140000	64904782	890	890	890	890	0
308	20240116	135900	64904782	890	890	890	890	0
309	20240116	135800	64904782	890	890	890	890	0
310	20240116	135700	64904782	890	890	890	890	0
311	20240116	135600	64904782	890	890	890	890	100
312	20240116	135500	64815782	890	890	890	890	0
313	20240116	135400	64815782	890	890	890	890	10
314	20240116	135300	64806882	890	890	890	890	90
315	20240116	135200	64726782	891	891	891	891	0
316	20240116	135100	64726782	891	891	891	891	0
317	20240116	135000	64726782	891	891	891	891	0
318	20240116	134900	64726782	891	891	891	891	1050
319	20240116	134800	63791232	891	891	891	891	0
320	20240116	134700	63791232	891	890	891	890	2000
321	20240116	134600	62010981	890	890	890	890	1202
322	20240116	134500	60941201	890	888	890	888	2000
323	20240116	134400	59165103	888	886	888	886	2000
324	20240116	134300	57391905	886	886	886	886	2000
325	20240116	134200	55619905	886	883	886	883	2000
326	20240116	134100	53850319	879	879	879	879	0
327	20240116	134000	53850319	879	879	879	879	0
328	20240116	133900	53850319	879	879	879	879	0
329	20240116	133800	53850319	879	881	881	879	5850
330	20240116	133700	48702429	882	882	882	882	10
331	20240116	133600	48693609	882	882	882	882	0
332	20240116	133500	48693609	882	883	883	882	591
333	20240116	133400	48172292	890	890	890	890	0
334	20240116	133300	48172292	890	890	890	890	0
335	20240116	133200	48172292	890	883	890	883	14
336	20240116	133100	48159860	883	883	883	883	200
337	20240116	133000	47983260	883	891	891	883	4129
338	20240116	132900	44335640	885	885	885	885	0
339	20240116	132800	44335640	885	885	885	885	4772
340	20240116	132700	40112420	892	892	892	892	0
341	20240116	132600	40112420	892	892	892	892	0
342	20240116	132500	40112420	892	892	892	892	0
343	20240116	132400	40112420	892	892	892	892	0
344	20240116	132300	40112420	892	892	892	892	2
345	20240116	132200	40110636	885	885	885	885	310
346	20240116	132100	39836286	886	886	886	886	0
347	20240116	132000	39836286	886	892	892	886	1356
348	20240116	131900	38634864	886	886	886	886	339
349	20240116	131800	38334510	892	892	892	892	0
350	20240116	131700	38334510	892	892	892	892	0
351	20240116	131600	38334510	892	892	892	892	0
352	20240116	131500	38334510	892	890	892	887	3001
353	20240116	131400	35671017	890	890	890	890	500
354	20240116	131300	35226017	892	892	892	892	0
355	20240116	131200	35226017	892	891	892	891	32
356	20240116	131100	35197503	891	891	891	891	265
357	20240116	131000	34961388	894	894	894	894	0
358	20240116	130900	34961388	894	894	894	894	2
359	20240116	130800	34959600	894	894	894	894	500
360	20240116	130700	34512600	894	894	894	894	0
361	20240116	130600	34512600	894	894	894	894	0
362	20240116	130500	34512600	894	894	894	894	300
363	20240116	130400	34244400	894	894	894	894	0
364	20240116	130300	34244400	894	894	894	894	0
365	20240116	130200	34244400	894	894	894	894	5
366	20240116	130100	34239930	894	894	894	894	77
367	20240116	130000	34171092	894	894	894	894	2
368	20240116	125900	34169304	892	892	892	892	0
369	20240116	125800	34169304	892	892	892	892	8
370	20240116	125700	34162168	892	892	892	892	0
371	20240116	125600	34162168	892	892	892	892	0
372	20240116	125500	34162168	892	892	892	892	0
373	20240116	125400	34162168	892	892	892	892	2
374	20240116	125300	34160384	891	892	892	891	231
375	20240116	125200	33954338	893	893	893	893	100
376	20240116	125100	33865038	893	893	893	893	0
377	20240116	125000	33865038	893	893	893	893	0
378	20240116	124900	33865038	893	894	894	893	297
379	20240116	124800	33599743	894	894	894	894	0
380	20240116	124700	33599743	894	894	894	894	6
381	20240116	124600	33594379	894	894	894	894	0
382	20240116	124500	33594379	894	894	894	894	6
383	20240116	124400	33589015	895	894	895	894	71
384	20240116	124300	33525538	894	894	894	894	162
385	20240116	124200	33380710	894	894	894	894	0
386	20240116	124100	33380710	894	894	894	894	99
387	20240116	124000	33292204	895	895	895	895	0
388	20240116	123900	33292204	895	895	895	895	0
389	20240116	123800	33292204	895	895	895	895	2
390	20240116	123700	33290414	893	893	893	893	0
391	20240116	123600	33290414	893	893	893	893	0
392	20240116	123500	33290414	893	893	893	893	0
393	20240116	123400	33290414	893	893	893	893	0
394	20240116	123300	33290414	893	893	893	893	0
395	20240116	123200	33290414	893	893	893	893	0
396	20240116	123100	33290414	893	893	893	893	31
397	20240116	123000	33262731	893	893	893	893	0
398	20240116	122900	33262731	893	893	893	893	10
399	20240116	122800	33253801	895	895	895	895	0
400	20240116	122700	33253801	895	895	895	895	0
401	20240116	122600	33253801	895	895	895	895	0
402	20240116	122500	33253801	895	895	895	895	0
403	20240116	122400	33253801	895	895	895	895	0
404	20240116	122300	33253801	895	895	895	895	0
405	20240116	122200	33253801	895	895	895	895	0
406	20240116	122100	33253801	895	895	895	895	0
407	20240116	122000	33253801	895	895	895	895	83
408	20240116	121900	33179516	895	895	895	895	0
409	20240116	121800	33179516	895	895	895	895	0
410	20240116	121700	33179516	895	895	895	895	0
411	20240116	121600	33179516	895	895	895	895	0
412	20240116	121500	33179516	895	895	895	895	1
413	20240116	121400	33178621	895	895	895	895	1
414	20240116	121300	33177726	890	890	890	890	45
415	20240116	121200	33137676	895	895	895	895	0
416	20240116	121100	33137676	895	895	895	895	0
417	20240116	121000	33137676	895	895	895	895	0
418	20240116	120900	33137676	895	895	895	895	0
419	20240116	120800	33137676	895	895	895	895	0
420	20240116	120700	33137676	895	895	895	895	0
421	20240116	120600	33137676	895	895	895	895	0
422	20240116	120500	33137676	895	895	895	895	2
423	20240116	120400	33135886	895	895	895	895	0
424	20240116	120300	33135886	895	895	895	895	0
425	20240116	120200	33135886	895	895	895	895	0
426	20240116	120100	33135886	895	895	895	895	0
427	20240116	120000	33135886	895	895	895	895	2
428	20240116	115900	33134096	895	893	895	890	1004
429	20240116	115800	32239998	893	893	893	893	0
430	20240116	115700	32239998	893	893	893	893	0
431	20240116	115600	32239998	893	893	893	893	0
432	20240116	115500	32239998	893	893	893	893	0
433	20240116	115400	32239998	893	893	893	893	200
434	20240116	115300	32061398	897	897	897	897	0
435	20240116	115200	32061398	897	897	897	897	0
436	20240116	115100	32061398	897	897	897	897	0
437	20240116	115000	32061398	897	897	897	897	0
438	20240116	114900	32061398	897	897	897	897	0
439	20240116	114800	32061398	897	897	897	897	0
440	20240116	114700	32061398	897	897	897	897	18
441	20240116	114600	32045252	897	897	897	897	0
442	20240116	114500	32045252	897	897	897	897	0
443	20240116	114400	32045252	897	897	897	897	0
444	20240116	114300	32045252	897	897	897	897	50
445	20240116	114200	32000402	897	897	897	897	0
446	20240116	114100	32000402	897	897	897	897	0
447	20240116	114000	32000402	897	897	897	897	10
448	20240116	113900	31991432	897	897	897	897	0
449	20240116	113800	31991432	897	897	897	897	0
450	20240116	113700	31991432	897	891	897	891	11
451	20240116	113600	31981625	898	898	898	898	0
452	20240116	113500	31981625	898	898	898	898	0
453	20240116	113400	31981625	898	898	898	898	39
454	20240116	113300	31946603	902	902	902	902	0
455	20240116	113200	31946603	902	902	902	902	0
456	20240116	113100	31946603	902	902	902	902	0
457	20240116	113000	31946603	902	902	902	902	0
458	20240116	112900	31946603	902	902	902	902	0
459	20240116	112800	31946603	902	902	902	902	0
460	20240116	112700	31946603	902	902	902	902	0
461	20240116	112600	31946603	902	902	902	902	0
462	20240116	112500	31946603	902	902	902	902	0
463	20240116	112400	31946603	902	902	902	902	0
464	20240116	112300	31946603	902	902	902	902	0
465	20240116	112200	31946603	902	896	902	896	500
466	20240116	112100	31497101	896	896	896	896	0
467	20240116	112000	31497101	896	896	896	896	0
468	20240116	111900	31497101	896	896	896	896	1
469	20240116	111800	31496205	896	896	896	896	0
470	20240116	111700	31496205	896	896	896	896	1
471	20240116	111600	31495309	901	901	901	901	0
472	20240116	111500	31495309	901	901	901	901	0
473	20240116	111400	31495309	901	901	901	901	0
474	20240116	111300	31495309	901	901	901	901	0
475	20240116	111200	31495309	901	901	901	901	2
476	20240116	111100	31493507	890	890	890	890	0
477	20240116	111000	31493507	890	898	898	890	6299
478	20240116	110900	25879547	904	904	904	904	0
479	20240116	110800	25879547	904	904	904	904	0
480	20240116	110700	25879547	904	904	904	904	2
481	20240116	110600	25877739	903	903	903	903	339
482	20240116	110500	25571622	905	905	905	905	0
483	20240116	110400	25571622	905	905	905	905	0
484	20240116	110300	25571622	905	900	905	900	662
485	20240116	110200	24975698	893	903	905	893	4400
486	20240116	110100	21038877	903	903	903	903	0
487	20240116	110000	21038877	903	903	903	903	0
488	20240116	105900	21038877	903	903	903	903	0
489	20240116	105800	21038877	903	903	903	903	0
490	20240116	105700	21038877	903	903	903	903	0
491	20240116	105600	21038877	903	903	903	903	0
492	20240116	105500	21038877	903	903	903	903	0
493	20240116	105400	21038877	903	894	903	894	52
494	20240116	105300	20992371	894	894	894	894	200
495	20240116	105200	20813571	897	897	897	897	3778
496	20240116	105100	17424705	894	894	894	894	0
497	20240116	105000	17424705	894	894	894	894	0
498	20240116	104900	17424705	894	895	895	894	20
499	20240116	104800	17406815	897	897	897	897	0
500	20240116	104700	17406815	897	896	897	896	101
501	20240116	104600	17316318	896	896	896	896	11
502	20240116	104500	17306462	897	897	897	897	0
503	20240116	104400	17306462	897	897	897	897	0
504	20240116	104300	17306462	897	897	897	897	5
505	20240116	104200	17301977	897	892	897	892	116
506	20240116	104100	17198500	891	891	891	891	857
507	20240116	104000	16434913	891	891	891	891	0
508	20240116	103900	16434913	891	891	891	891	0
509	20240116	103800	16434913	891	891	891	891	112
510	20240116	103700	16335121	891	891	891	891	1
511	20240116	103600	16334230	890	890	890	890	0
512	20240116	103500	16334230	890	890	890	890	0
513	20240116	103400	16334230	890	890	891	890	25
514	20240116	103300	16311976	891	891	891	891	0
515	20240116	103200	16311976	891	891	891	891	0
516	20240116	103100	16311976	891	891	891	891	1
517	20240116	103000	16311085	890	890	890	890	7
518	20240116	102900	16304855	891	891	891	891	224
519	20240116	102800	16105271	891	891	891	891	0
520	20240116	102700	16105271	891	891	891	891	2
521	20240116	102600	16103489	891	891	891	891	6
522	20240116	102500	16098143	892	892	892	892	0
523	20240116	102400	16098143	892	892	892	892	1
524	20240116	102300	16097251	890	890	890	890	0
525	20240116	102200	16097251	890	890	890	890	220
526	20240116	102100	15901451	890	890	890	890	2
527	20240116	102000	15899671	892	892	892	892	0
528	20240116	101900	15899671	892	892	892	892	0
529	20240116	101800	15899671	892	892	892	892	0
530	20240116	101700	15899671	892	892	892	892	0
531	20240116	101600	15899671	892	892	892	892	0
532	20240116	101500	15899671	892	892	892	892	0
533	20240116	101400	15899671	892	892	892	892	0
534	20240116	101300	15899671	892	892	892	892	0
535	20240116	101200	15899671	892	892	892	892	0
536	20240116	101100	15899671	892	892	892	892	0
537	20240116	101000	15899671	892	892	892	892	0
538	20240116	100900	15899671	892	892	892	892	0
539	20240116	100800	15899671	892	892	892	892	0
540	20240116	100700	15899671	892	892	892	892	0
541	20240116	100600	15899671	892	892	892	892	0
542	20240116	100500	15899671	892	891	892	891	225
543	20240116	100400	15699009	892	892	892	892	220
544	20240116	100300	15502769	892	888	892	888	30
545	20240116	100200	15476019	892	892	892	892	0
546	20240116	100100	15476019	892	892	892	892	0
547	20240116	100000	15476019	892	892	892	892	0
548	20240116	095900	15476019	892	887	892	887	666
549	20240116	095800	14884507	887	887	887	887	0
550	20240116	095700	14884507	887	887	891	887	1649
551	20240116	095600	13417448	888	892	893	888	501
552	20240116	095500	12972177	897	892	897	891	826
553	20240116	095400	12235286	906	899	906	899	32
554	20240116	095300	12206408	893	893	893	893	0
555	20240116	095200	12206408	893	895	895	893	193
556	20240116	095100	12033897	907	907	907	907	0
557	20240116	095000	12033897	907	907	907	907	0
558	20240116	094900	12033897	907	907	907	907	0
559	20240116	094800	12033897	907	901	907	901	100
560	20240116	094700	11943401	901	901	901	901	0
561	20240116	094600	11943401	901	901	901	901	0
562	20240116	094500	11943401	901	901	901	901	0
563	20240116	094400	11943401	901	901	901	901	1
564	20240116	094300	11942500	907	902	907	902	500
565	20240116	094200	11489565	895	895	895	895	140
566	20240116	094100	11364265	902	902	902	902	10
567	20240116	094000	11355245	900	900	900	900	55
568	20240116	093900	11305745	902	897	902	897	15
569	20240116	093800	11292285	895	895	895	895	7
570	20240116	093700	11286020	896	896	896	892	392
571	20240116	093600	10935988	892	892	892	892	0
572	20240116	093500	10935988	892	896	896	892	412
573	20240116	093400	10568433	896	896	896	896	200
574	20240116	093300	10389233	896	896	896	896	200
575	20240116	093200	10210033	897	904	904	897	1092
576	20240116	093100	9230231	904	904	904	904	2
577	20240116	093000	9228423	899	899	899	899	1
578	20240116	092900	9227524	904	904	904	904	4
579	20240116	092800	9223908	899	899	899	899	0
580	20240116	092700	9223908	899	899	899	899	12
581	20240116	092600	9213120	906	906	906	906	0
582	20240116	092500	9213120	906	906	906	906	0
583	20240116	092400	9213120	906	906	906	906	220
584	20240116	092300	9013800	906	906	906	906	0
585	20240116	092200	9013800	906	899	906	899	10
586	20240116	092100	9004796	906	906	906	906	3
587	20240116	092000	9002078	907	906	907	906	419
588	20240116	091900	8622460	906	906	906	906	0
589	20240116	091800	8622460	906	901	906	899	203
590	20240116	091700	8439736	907	907	907	907	0
591	20240116	091600	8439736	907	907	907	907	867
592	20240116	091500	7653367	907	915	915	907	3
593	20240116	091400	7650630	915	915	915	915	0
594	20240116	091300	7650630	915	915	915	915	0
595	20240116	091200	7650630	915	915	915	915	10
596	20240116	091100	7641480	915	919	920	915	228
597	20240116	091000	7432375	920	905	924	905	1395
598	20240116	090900	6162414	905	905	905	905	31
599	20240116	090800	6134359	905	905	905	905	48
600	20240116	090700	6090919	899	899	899	899	120
601	20240116	090600	5983039	900	900	900	900	3011
602	20240116	090500	3273139	900	897	900	897	285
603	20240116	090400	3016844	885	885	885	885	0
604	20240116	090300	3016844	885	885	885	885	0
605	20240116	090200	3016844	885	885	885	885	0
606	20240116	090100	3016844	885	885	885	885	2301
607	20240116	090000	980459	887	885	887	880	1108