KissMeData/252500/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	205400	36826926	936	936	936	936	2657
3	20240112	205300	36826926	936	936	936	936	0
4	20240112	205200	36826926	936	936	936	936	0
5	20240112	205100	36826926	936	936	936	936	0
6	20240112	205000	36826926	936	936	936	936	0
7	20240112	204900	36826926	936	936	936	936	0
8	20240112	204800	36826926	936	936	936	936	0
9	20240112	204700	36826926	936	936	936	936	0
10	20240112	204600	36826926	936	936	936	936	0
11	20240112	204500	36826926	936	936	936	936	0
12	20240112	204400	36826926	936	936	936	936	0
13	20240112	204300	36826926	936	936	936	936	0
14	20240112	204200	36826926	936	936	936	936	0
15	20240112	204100	36826926	936	936	936	936	0
16	20240112	204000	36826926	936	936	936	936	0
17	20240112	203900	36826926	936	936	936	936	0
18	20240112	203800	36826926	936	936	936	936	0
19	20240112	203700	36826926	936	936	936	936	0
20	20240112	203600	36826926	936	936	936	936	0
21	20240112	203500	36826926	936	936	936	936	0
22	20240112	203400	36826926	936	936	936	936	0
23	20240112	203300	36826926	936	936	936	936	0
24	20240112	203200	36826926	936	936	936	936	0
25	20240112	203100	36826926	936	936	936	936	0
26	20240112	203000	36826926	936	936	936	936	0
27	20240112	202900	36826926	936	936	936	936	0
28	20240112	202800	36826926	936	936	936	936	0
29	20240112	202700	36826926	936	936	936	936	0
30	20240112	202600	36826926	936	936	936	936	0
31	20240112	202500	36826926	936	936	936	936	0
32	20240112	202400	36826926	936	936	936	936	2657
33	20240112	202300	36826926	936	936	936	936	0
34	20240112	202200	36826926	936	936	936	936	0
35	20240112	202100	36826926	936	936	936	936	0
36	20240112	202000	36826926	936	936	936	936	0
37	20240112	201900	36826926	936	936	936	936	0
38	20240112	201800	36826926	936	936	936	936	0
39	20240112	201700	36826926	936	936	936	936	0
40	20240112	201600	36826926	936	936	936	936	0
41	20240112	201500	36826926	936	936	936	936	0
42	20240112	201400	36826926	936	936	936	936	0
43	20240112	201300	36826926	936	936	936	936	0
44	20240112	201200	36826926	936	936	936	936	0
45	20240112	201100	36826926	936	936	936	936	0
46	20240112	201000	36826926	936	936	936	936	0
47	20240112	200900	36826926	936	936	936	936	0
48	20240112	200800	36826926	936	936	936	936	0
49	20240112	200700	36826926	936	936	936	936	0
50	20240112	200600	36826926	936	936	936	936	0
51	20240112	200500	36826926	936	936	936	936	0
52	20240112	200400	36826926	936	936	936	936	0
53	20240112	200300	36826926	936	936	936	936	0
54	20240112	200200	36826926	936	936	936	936	0
55	20240112	200100	36826926	936	936	936	936	0
56	20240112	200000	36826926	936	936	936	936	0
57	20240112	195900	36826926	936	936	936	936	0
58	20240112	195800	36826926	936	936	936	936	0
59	20240112	195700	36826926	936	936	936	936	0
60	20240112	195600	36826926	936	936	936	936	0
61	20240112	195500	36826926	936	936	936	936	0
62	20240112	195400	36826926	936	936	936	936	2657
63	20240112	195300	36826926	936	936	936	936	0
64	20240112	195200	36826926	936	936	936	936	0
65	20240112	195100	36826926	936	936	936	936	0
66	20240112	195000	36826926	936	936	936	936	0
67	20240112	194900	36826926	936	936	936	936	0
68	20240112	194800	36826926	936	936	936	936	0
69	20240112	194700	36826926	936	936	936	936	0
70	20240112	194600	36826926	936	936	936	936	0
71	20240112	194500	36826926	936	936	936	936	0
72	20240112	194400	36826926	936	936	936	936	0
73	20240112	194300	36826926	936	936	936	936	0
74	20240112	194200	36826926	936	936	936	936	0
75	20240112	194100	36826926	936	936	936	936	0
76	20240112	194000	36826926	936	936	936	936	0
77	20240112	193900	36826926	936	936	936	936	0
78	20240112	193800	36826926	936	936	936	936	0
79	20240112	193700	36826926	936	936	936	936	0
80	20240112	193600	36826926	936	936	936	936	0
81	20240112	193500	36826926	936	936	936	936	0
82	20240112	193400	36826926	936	936	936	936	0
83	20240112	193300	36826926	936	936	936	936	0
84	20240112	193200	36826926	936	936	936	936	0
85	20240112	193100	36826926	936	936	936	936	0
86	20240112	193000	36826926	936	936	936	936	0
87	20240112	192900	36826926	936	936	936	936	0
88	20240112	192800	36826926	936	936	936	936	0
89	20240112	192700	36826926	936	936	936	936	0
90	20240112	192600	36826926	936	936	936	936	0
91	20240112	192500	36826926	936	936	936	936	0
92	20240112	192400	36826926	936	936	936	936	2657
93	20240112	192300	36826926	936	936	936	936	0
94	20240112	192200	36826926	936	936	936	936	0
95	20240112	192100	36826926	936	936	936	936	0
96	20240112	192000	36826926	936	936	936	936	0
97	20240112	191900	36826926	936	936	936	936	0
98	20240112	191800	36826926	936	936	936	936	0
99	20240112	191700	36826926	936	936	936	936	0
100	20240112	191600	36826926	936	936	936	936	0
101	20240112	191500	36826926	936	936	936	936	0
102	20240112	191400	36826926	936	936	936	936	0
103	20240112	191300	36826926	936	936	936	936	0
104	20240112	191200	36826926	936	936	936	936	0
105	20240112	191100	36826926	936	936	936	936	0
106	20240112	191000	36826926	936	936	936	936	0
107	20240112	190900	36826926	936	936	936	936	0
108	20240112	190800	36826926	936	936	936	936	0
109	20240112	190700	36826926	936	936	936	936	0
110	20240112	190600	36826926	936	936	936	936	0
111	20240112	190500	36826926	936	936	936	936	0
112	20240112	190400	36826926	936	936	936	936	0
113	20240112	190300	36826926	936	936	936	936	0
114	20240112	190200	36826926	936	936	936	936	0
115	20240112	190100	36826926	936	936	936	936	0
116	20240112	190000	36826926	936	936	936	936	0
117	20240112	185900	36826926	936	936	936	936	0
118	20240112	185800	36826926	936	936	936	936	0
119	20240112	185700	36826926	936	936	936	936	0
120	20240112	185600	36826926	936	936	936	936	0
121	20240112	185500	36826926	936	936	936	936	0
122	20240112	185400	36826926	936	936	936	936	2657
123	20240112	185300	36826926	936	936	936	936	0
124	20240112	185200	36826926	936	936	936	936	0
125	20240112	185100	36826926	936	936	936	936	0
126	20240112	185000	36826926	936	936	936	936	0
127	20240112	184900	36826926	936	936	936	936	0
128	20240112	184800	36826926	936	936	936	936	0
129	20240112	184700	36826926	936	936	936	936	0
130	20240112	184600	36826926	936	936	936	936	0
131	20240112	184500	36826926	936	936	936	936	0
132	20240112	184400	36826926	936	936	936	936	0
133	20240112	184300	36826926	936	936	936	936	0
134	20240112	184200	36826926	936	936	936	936	0
135	20240112	184100	36826926	936	936	936	936	0
136	20240112	184000	36826926	936	936	936	936	0
137	20240112	183900	36826926	936	936	936	936	0
138	20240112	183800	36826926	936	936	936	936	0
139	20240112	183700	36826926	936	936	936	936	0
140	20240112	183600	36826926	936	936	936	936	0
141	20240112	183500	36826926	936	936	936	936	0
142	20240112	183400	36826926	936	936	936	936	0
143	20240112	183300	36826926	936	936	936	936	0
144	20240112	183200	36826926	936	936	936	936	0
145	20240112	183100	36826926	936	936	936	936	0
146	20240112	183000	36826926	936	936	936	936	0
147	20240112	182900	36826926	936	936	936	936	0
148	20240112	182800	36826926	936	936	936	936	0
149	20240112	182700	36826926	936	936	936	936	0
150	20240112	182600	36826926	936	936	936	936	0
151	20240112	182500	36826926	936	936	936	936	0
152	20240112	182400	36826926	936	936	936	936	2657
153	20240112	182300	36826926	936	936	936	936	0
154	20240112	182200	36826926	936	936	936	936	0
155	20240112	182100	36826926	936	936	936	936	0
156	20240112	182000	36826926	936	936	936	936	0
157	20240112	181900	36826926	936	936	936	936	0
158	20240112	181800	36826926	936	936	936	936	0
159	20240112	181700	36826926	936	936	936	936	0
160	20240112	181600	36826926	936	936	936	936	0
161	20240112	181500	36826926	936	936	936	936	0
162	20240112	181400	36826926	936	936	936	936	0
163	20240112	181300	36826926	936	936	936	936	0
164	20240112	181200	36826926	936	936	936	936	0
165	20240112	181100	36826926	936	936	936	936	0
166	20240112	181000	36826926	936	936	936	936	0
167	20240112	180900	36826926	936	936	936	936	0
168	20240112	180800	36826926	936	936	936	936	0
169	20240112	180700	36826926	936	936	936	936	0
170	20240112	180600	36826926	936	936	936	936	0
171	20240112	180500	36826926	936	936	936	936	0
172	20240112	180400	36826926	936	936	936	936	0
173	20240112	180300	36826926	936	936	936	936	0
174	20240112	180200	36826926	936	936	936	936	0
175	20240112	180100	36826926	936	936	936	936	0
176	20240112	180000	36826926	936	936	936	936	0
177	20240112	175900	36826926	936	936	936	936	0
178	20240112	175800	36826926	936	936	936	936	0
179	20240112	175700	36826926	936	936	936	936	0
180	20240112	175600	36826926	936	936	936	936	0
181	20240112	175500	36826926	936	936	936	936	0
182	20240112	175400	36826926	936	936	936	936	2657
183	20240112	175300	36826926	936	936	936	936	0
184	20240112	175200	36826926	936	936	936	936	0
185	20240112	175100	36826926	936	936	936	936	0
186	20240112	175000	36826926	936	936	936	936	0
187	20240112	174900	36826926	936	936	936	936	0
188	20240112	174800	36826926	936	936	936	936	0
189	20240112	174700	36826926	936	936	936	936	0
190	20240112	174600	36826926	936	936	936	936	0
191	20240112	174500	36826926	936	936	936	936	0
192	20240112	174400	36826926	936	936	936	936	0
193	20240112	174300	36826926	936	936	936	936	0
194	20240112	174200	36826926	936	936	936	936	0
195	20240112	174100	36826926	936	936	936	936	0
196	20240112	174000	36826926	936	936	936	936	0
197	20240112	173900	36826926	936	936	936	936	0
198	20240112	173800	36826926	936	936	936	936	0
199	20240112	173700	36826926	936	936	936	936	0
200	20240112	173600	36826926	936	936	936	936	0
201	20240112	173500	36826926	936	936	936	936	0
202	20240112	173400	36826926	936	936	936	936	0
203	20240112	173300	36826926	936	936	936	936	0
204	20240112	173200	36826926	936	936	936	936	0
205	20240112	173100	36826926	936	936	936	936	0
206	20240112	173000	36826926	936	936	936	936	0
207	20240112	172900	36826926	936	936	936	936	0
208	20240112	172800	36826926	936	936	936	936	0
209	20240112	172700	36826926	936	936	936	936	0
210	20240112	172600	36826926	936	936	936	936	0
211	20240112	172500	36826926	936	936	936	936	0
212	20240112	172400	36826926	936	936	936	936	2657
213	20240112	172300	36826926	936	936	936	936	0
214	20240112	172200	36826926	936	936	936	936	0
215	20240112	172100	36826926	936	936	936	936	0
216	20240112	172000	36826926	936	936	936	936	0
217	20240112	171900	36826926	936	936	936	936	0
218	20240112	171800	36826926	936	936	936	936	0
219	20240112	171700	36826926	936	936	936	936	0
220	20240112	171600	36826926	936	936	936	936	0
221	20240112	171500	36826926	936	936	936	936	0
222	20240112	171400	36826926	936	936	936	936	0
223	20240112	171300	36826926	936	936	936	936	0
224	20240112	171200	36826926	936	936	936	936	0
225	20240112	171100	36826926	936	936	936	936	0
226	20240112	171000	36826926	936	936	936	936	0
227	20240112	170900	36826926	936	936	936	936	0
228	20240112	170800	36826926	936	936	936	936	0
229	20240112	170700	36826926	936	936	936	936	0
230	20240112	170600	36826926	936	936	936	936	0
231	20240112	170500	36826926	936	936	936	936	0
232	20240112	170400	36826926	936	936	936	936	0
233	20240112	170300	36826926	936	936	936	936	0
234	20240112	170200	36826926	936	936	936	936	0
235	20240112	170100	36826926	936	936	936	936	0
236	20240112	170000	36826926	936	936	936	936	0
237	20240112	165900	36826926	936	936	936	936	0
238	20240112	165800	36826926	936	936	936	936	0
239	20240112	165700	36826926	936	936	936	936	0
240	20240112	165600	36826926	936	936	936	936	0
241	20240112	165500	36826926	936	936	936	936	0
242	20240112	165400	36826926	936	936	936	936	2657
243	20240112	165300	36826926	936	936	936	936	0
244	20240112	165200	36826926	936	936	936	936	0
245	20240112	165100	36826926	936	936	936	936	0
246	20240112	165000	36826926	936	936	936	936	0
247	20240112	164900	36826926	936	936	936	936	0
248	20240112	164800	36826926	936	936	936	936	0
249	20240112	164700	36826926	936	936	936	936	0
250	20240112	164600	36826926	936	936	936	936	0
251	20240112	164500	36826926	936	936	936	936	0
252	20240112	164400	36826926	936	936	936	936	0
253	20240112	164300	36826926	936	936	936	936	0
254	20240112	164200	36826926	936	936	936	936	0
255	20240112	164100	36826926	936	936	936	936	0
256	20240112	164000	36826926	936	936	936	936	0
257	20240112	163900	36826926	936	936	936	936	0
258	20240112	163800	36826926	936	936	936	936	0
259	20240112	163700	36826926	936	936	936	936	0
260	20240112	163600	36826926	936	936	936	936	0
261	20240112	163500	36826926	936	936	936	936	0
262	20240112	163400	36826926	936	936	936	936	0
263	20240112	163300	36826926	936	936	936	936	0
264	20240112	163200	36826926	936	936	936	936	0
265	20240112	163100	36826926	936	936	936	936	0
266	20240112	163000	36826926	936	936	936	936	0
267	20240112	162900	36826926	936	936	936	936	0
268	20240112	162800	36826926	936	936	936	936	0
269	20240112	162700	36826926	936	936	936	936	0
270	20240112	162600	36826926	936	936	936	936	0
271	20240112	162500	36826926	936	936	936	936	0
272	20240112	162400	36826926	936	936	936	936	2657
273	20240112	162300	36826926	936	936	936	936	0
274	20240112	162200	36826926	936	936	936	936	0
275	20240112	162100	36826926	936	936	936	936	0
276	20240112	162000	36826926	936	936	936	936	0
277	20240112	161900	36826926	936	936	936	936	0
278	20240112	161800	36826926	936	936	936	936	0
279	20240112	161700	36826926	936	936	936	936	0
280	20240112	161600	36826926	936	936	936	936	0
281	20240112	161500	36826926	936	936	936	936	0
282	20240112	161400	36826926	936	936	936	936	0
283	20240112	161300	36826926	936	936	936	936	0
284	20240112	161200	36826926	936	936	936	936	0
285	20240112	161100	36826926	936	936	936	936	0
286	20240112	161000	36826926	936	936	936	936	0
287	20240112	160900	36826926	936	936	936	936	0
288	20240112	160800	36826926	936	936	936	936	0
289	20240112	160700	36826926	936	936	936	936	0
290	20240112	160600	36826926	936	936	936	936	0
291	20240112	160500	36826926	936	936	936	936	0
292	20240112	160400	36826926	936	936	936	936	0
293	20240112	160300	36826926	936	936	936	936	0
294	20240112	160200	36826926	936	936	936	936	0
295	20240112	160100	36826926	936	936	936	936	0
296	20240112	160000	36826926	936	936	936	936	0
297	20240112	155900	36826926	936	936	936	936	0
298	20240112	155800	36826926	936	936	936	936	0
299	20240112	155700	36826926	936	936	936	936	0
300	20240112	155600	36826926	936	936	936	936	0
301	20240112	155500	36826926	936	936	936	936	0
302	20240112	155400	36826926	936	936	936	936	2657
303	20240112	155300	36826926	936	936	936	936	0
304	20240112	155200	36826926	936	936	936	936	0
305	20240112	155100	36826926	936	936	936	936	0
306	20240112	155000	36826926	936	936	936	936	0
307	20240112	154900	36826926	936	936	936	936	0
308	20240112	154800	36826926	936	936	936	936	0
309	20240112	154700	36826926	936	936	936	936	0
310	20240112	154600	36826926	936	936	936	936	0
311	20240112	154500	36826926	936	936	936	936	0
312	20240112	154400	36826926	936	936	936	936	0
313	20240112	154300	36826926	936	936	936	936	0
314	20240112	154200	36826926	936	936	936	936	0
315	20240112	154100	36826926	936	936	936	936	0
316	20240112	154000	36826926	936	936	936	936	0
317	20240112	153900	36826926	936	936	936	936	0
318	20240112	153800	36826926	936	936	936	936	0
319	20240112	153700	36826926	936	936	936	936	0
320	20240112	153600	36826926	936	936	936	936	0
321	20240112	153500	36826926	936	936	936	936	0
322	20240112	153400	36826926	936	936	936	936	0
323	20240112	153300	36826926	936	936	936	936	0
324	20240112	153200	36826926	936	936	936	936	0
325	20240112	153100	36826926	936	936	936	936	0
326	20240112	153000	36826926	936	936	936	936	2657
327	20240112	152900	34339974	926	926	926	926	0
328	20240112	152800	34339974	926	926	926	926	0
329	20240112	152700	34339974	926	926	926	926	0
330	20240112	152600	34339974	926	926	926	926	0
331	20240112	152500	34339974	926	926	926	926	0
332	20240112	152400	34339974	926	926	926	926	0
333	20240112	152300	34339974	926	926	926	926	0
334	20240112	152200	34339974	926	926	926	926	0
335	20240112	152100	34339974	926	926	926	926	0
336	20240112	152000	34339974	926	926	926	926	0
337	20240112	151900	34339974	926	926	926	926	0
338	20240112	151800	34339974	926	926	926	926	0
339	20240112	151700	34339974	926	926	926	926	0
340	20240112	151600	34339974	926	926	926	926	9
341	20240112	151500	34331640	925	925	925	925	0
342	20240112	151400	34331640	925	925	925	925	0
343	20240112	151300	34331640	925	925	925	925	0
344	20240112	151200	34331640	925	925	925	925	0
345	20240112	151100	34331640	925	925	925	925	50
346	20240112	151000	34285390	922	922	922	922	0
347	20240112	150900	34285390	922	922	922	922	0
348	20240112	150800	34285390	922	922	922	922	0
349	20240112	150700	34285390	922	922	922	922	0
350	20240112	150600	34285390	922	923	923	922	7959
351	20240112	150500	26947178	922	924	924	922	1046
352	20240112	150400	25981191	925	925	925	925	0
353	20240112	150300	25981191	925	925	925	925	25
354	20240112	150200	25958066	924	924	924	924	0
355	20240112	150100	25958066	924	924	924	924	0
356	20240112	150000	25958066	924	924	924	924	0
357	20240112	145900	25958066	924	924	924	924	60
358	20240112	145800	25902626	924	924	924	924	0
359	20240112	145700	25902626	924	924	924	924	0
360	20240112	145600	25902626	924	923	924	923	14
361	20240112	145500	25889702	922	922	922	922	0
362	20240112	145400	25889702	922	922	922	922	0
363	20240112	145300	25889702	922	922	922	922	0
364	20240112	145200	25889702	922	922	922	922	0
365	20240112	145100	25889702	922	922	922	922	0
366	20240112	145000	25889702	922	922	922	922	0
367	20240112	144900	25889702	922	922	922	922	0
368	20240112	144800	25889702	922	922	922	922	0
369	20240112	144700	25889702	922	922	922	922	0
370	20240112	144600	25889702	922	922	922	922	13
371	20240112	144500	25877716	923	923	923	923	0
372	20240112	144400	25877716	923	923	923	923	0
373	20240112	144300	25877716	923	923	923	923	0
374	20240112	144200	25877716	923	923	923	923	0
375	20240112	144100	25877716	923	923	923	923	1
376	20240112	144000	25876793	924	924	924	924	5
377	20240112	143900	25872173	925	925	925	925	0
378	20240112	143800	25872173	925	925	925	925	0
379	20240112	143700	25872173	925	925	925	925	0
380	20240112	143600	25872173	925	925	925	925	0
381	20240112	143500	25872173	925	925	925	925	0
382	20240112	143400	25872173	925	925	925	925	1
383	20240112	143300	25871248	924	924	924	924	13
384	20240112	143200	25859236	926	926	926	926	0
385	20240112	143100	25859236	926	926	926	926	0
386	20240112	143000	25859236	926	926	926	926	0
387	20240112	142900	25859236	926	926	926	926	0
388	20240112	142800	25859236	926	926	926	926	0
389	20240112	142700	25859236	926	926	926	926	0
390	20240112	142600	25859236	926	925	926	925	540
391	20240112	142500	25359674	922	923	923	922	63
392	20240112	142400	25301587	923	923	923	923	0
393	20240112	142300	25301587	923	923	923	923	0
394	20240112	142200	25301587	923	923	923	923	0
395	20240112	142100	25301587	923	923	923	923	0
396	20240112	142000	25301587	923	923	923	923	5
397	20240112	141900	25296972	923	924	924	923	774
398	20240112	141800	24582438	924	924	924	924	0
399	20240112	141700	24582438	924	924	924	924	0
400	20240112	141600	24582438	924	924	924	924	13
401	20240112	141500	24570426	924	924	924	924	0
402	20240112	141400	24570426	924	924	924	924	0
403	20240112	141300	24570426	924	924	924	924	53
404	20240112	141200	24521454	923	923	923	923	0
405	20240112	141100	24521454	923	923	923	923	13
406	20240112	141000	24509455	923	923	923	923	0
407	20240112	140900	24509455	923	923	923	923	0
408	20240112	140800	24509455	923	923	923	923	0
409	20240112	140700	24509455	923	923	923	923	0
410	20240112	140600	24509455	923	923	923	923	13
411	20240112	140500	24497456	923	923	923	923	0
412	20240112	140400	24497456	923	923	923	923	0
413	20240112	140300	24497456	923	923	923	923	0
414	20240112	140200	24497456	923	923	923	923	0
415	20240112	140100	24497456	923	923	923	923	78
416	20240112	140000	24425462	925	925	925	925	5
417	20240112	135900	24420837	924	924	924	924	184
418	20240112	135800	24250821	923	923	923	923	0
419	20240112	135700	24250821	923	923	923	923	0
420	20240112	135600	24250821	923	923	923	923	0
421	20240112	135500	24250821	923	923	923	923	0
422	20240112	135400	24250821	923	923	923	923	0
423	20240112	135300	24250821	923	923	923	923	0
424	20240112	135200	24250821	923	923	923	923	0
425	20240112	135100	24250821	923	923	923	923	0
426	20240112	135000	24250821	923	923	923	923	0
427	20240112	134900	24250821	923	923	923	923	0
428	20240112	134800	24250821	923	923	923	923	0
429	20240112	134700	24250821	923	923	923	923	0
430	20240112	134600	24250821	923	923	923	923	0
431	20240112	134500	24250821	923	923	923	923	63
432	20240112	134400	24192672	924	924	924	924	0
433	20240112	134300	24192672	924	924	924	924	163
434	20240112	134200	24042060	924	924	924	924	12
435	20240112	134100	24030972	924	924	924	924	8
436	20240112	134000	24023580	924	924	924	923	32
437	20240112	133900	23994025	923	924	924	923	109
438	20240112	133800	23893409	923	923	923	923	0
439	20240112	133700	23893409	923	923	923	923	0
440	20240112	133600	23893409	923	923	923	923	0
441	20240112	133500	23893409	923	923	923	923	0
442	20240112	133400	23893409	923	923	923	923	0
443	20240112	133300	23893409	923	923	923	923	335
444	20240112	133200	23584204	923	923	923	923	0
445	20240112	133100	23584204	923	923	923	923	13
446	20240112	133000	23572205	923	923	923	923	0
447	20240112	132900	23572205	923	923	923	923	0
448	20240112	132800	23572205	923	923	923	923	1
449	20240112	132700	23571282	923	924	924	923	23
450	20240112	132600	23550043	924	924	924	924	40
451	20240112	132500	23513083	923	923	923	923	0
452	20240112	132400	23513083	923	923	923	923	0
453	20240112	132300	23513083	923	923	923	923	0
454	20240112	132200	23513083	923	923	923	923	0
455	20240112	132100	23513083	923	923	923	923	13
456	20240112	132000	23501084	924	924	924	924	6
457	20240112	131900	23495540	923	923	923	923	0
458	20240112	131800	23495540	923	924	924	923	33
459	20240112	131700	23465061	924	924	924	924	16
460	20240112	131600	23450277	925	925	925	925	0
461	20240112	131500	23450277	925	925	925	925	327
462	20240112	131400	23147802	925	925	925	925	0
463	20240112	131300	23147802	925	925	925	925	0
464	20240112	131200	23147802	925	925	925	925	0
465	20240112	131100	23147802	925	925	925	925	13
466	20240112	131000	23135777	926	926	926	926	0
467	20240112	130900	23135777	926	926	926	926	0
468	20240112	130800	23135777	926	926	926	926	2
469	20240112	130700	23133925	925	925	925	925	0
470	20240112	130600	23133925	925	925	925	925	13
471	20240112	130500	23121900	925	925	925	925	0
472	20240112	130400	23121900	925	925	925	925	0
473	20240112	130300	23121900	925	925	925	925	26
474	20240112	130200	23097850	925	925	925	925	0
475	20240112	130100	23097850	925	925	925	925	14
476	20240112	130000	23084900	926	926	926	926	5
477	20240112	125900	23080270	925	925	925	925	26
478	20240112	125800	23056220	928	928	928	928	0
479	20240112	125700	23056220	928	928	928	928	0
480	20240112	125600	23056220	928	928	928	928	0
481	20240112	125500	23056220	928	928	928	928	0
482	20240112	125400	23056220	928	928	928	928	0
483	20240112	125300	23056220	928	928	928	928	0
484	20240112	125200	23056220	928	928	928	928	0
485	20240112	125100	23056220	928	928	928	928	0
486	20240112	125000	23056220	928	928	928	928	0
487	20240112	124900	23056220	928	928	928	928	0
488	20240112	124800	23056220	928	928	928	928	0
489	20240112	124700	23056220	928	928	928	928	0
490	20240112	124600	23056220	928	928	928	928	0
491	20240112	124500	23056220	928	928	928	928	0
492	20240112	124400	23056220	928	928	928	928	0
493	20240112	124300	23056220	928	928	928	928	0
494	20240112	124200	23056220	928	928	928	928	100
495	20240112	124100	22963420	928	928	928	928	100
496	20240112	124000	22870620	928	928	928	928	5
497	20240112	123900	22865980	930	930	930	930	0
498	20240112	123800	22865980	930	930	930	930	0
499	20240112	123700	22865980	930	930	930	930	0
500	20240112	123600	22865980	930	930	930	930	0
501	20240112	123500	22865980	930	930	930	930	0
502	20240112	123400	22865980	930	930	930	930	0
503	20240112	123300	22865980	930	930	930	930	0
504	20240112	123200	22865980	930	930	930	930	0
505	20240112	123100	22865980	930	930	930	930	0
506	20240112	123000	22865980	930	929	930	929	307
507	20240112	122900	22580483	930	930	930	930	0
508	20240112	122800	22580483	930	930	930	930	0
509	20240112	122700	22580483	930	930	930	930	0
510	20240112	122600	22580483	930	930	930	930	0
511	20240112	122500	22580483	930	930	930	930	0
512	20240112	122400	22580483	930	930	930	930	101
513	20240112	122300	22486553	930	927	930	927	35
514	20240112	122200	22454071	928	928	928	928	0
515	20240112	122100	22454071	928	928	928	928	0
516	20240112	122000	22454071	928	928	928	928	5
517	20240112	121900	22449431	923	923	923	923	0
518	20240112	121800	22449431	923	924	924	923	1000
519	20240112	121700	21525931	930	930	930	930	0
520	20240112	121600	21525931	930	930	930	930	0
521	20240112	121500	21525931	930	930	930	930	0
522	20240112	121400	21525931	930	930	930	930	0
523	20240112	121300	21525931	930	930	930	930	0
524	20240112	121200	21525931	930	928	930	928	130
525	20240112	121100	21405159	928	928	928	928	0
526	20240112	121000	21405159	928	928	928	928	0
527	20240112	120900	21405159	928	928	928	928	0
528	20240112	120800	21405159	928	928	928	928	0
529	20240112	120700	21405159	928	928	928	928	0
530	20240112	120600	21405159	928	928	928	928	0
531	20240112	120500	21405159	928	928	928	928	0
532	20240112	120400	21405159	928	928	928	928	0
533	20240112	120300	21405159	928	928	928	928	0
534	20240112	120200	21405159	928	928	928	928	0
535	20240112	120100	21405159	928	928	928	928	0
536	20240112	120000	21405159	928	928	928	928	5
537	20240112	115900	21400519	924	924	924	924	0
538	20240112	115800	21400519	924	924	924	924	0
539	20240112	115700	21400519	924	924	924	924	0
540	20240112	115600	21400519	924	924	924	924	0
541	20240112	115500	21400519	924	924	924	924	0
542	20240112	115400	21400519	924	924	924	924	0
543	20240112	115300	21400519	924	924	924	924	0
544	20240112	115200	21400519	924	928	928	924	789
545	20240112	115100	20670187	928	928	928	928	13
546	20240112	115000	20658123	928	928	928	928	0
547	20240112	114900	20658123	928	928	928	928	0
548	20240112	114800	20658123	928	928	928	928	13
549	20240112	114700	20646059	928	928	928	928	0
550	20240112	114600	20646059	928	928	928	928	50
551	20240112	114500	20599659	928	928	928	928	0
552	20240112	114400	20599659	928	928	928	928	0
553	20240112	114300	20599659	928	928	928	928	0
554	20240112	114200	20599659	928	928	928	928	0
555	20240112	114100	20599659	928	928	928	928	13
556	20240112	114000	20587595	929	929	929	929	5
557	20240112	113900	20582950	928	928	928	928	13
558	20240112	113800	20570886	927	927	927	927	0
559	20240112	113700	20570886	927	927	927	927	0
560	20240112	113600	20570886	927	927	927	927	13
561	20240112	113500	20558835	927	927	927	927	0
562	20240112	113400	20558835	927	927	927	927	0
563	20240112	113300	20558835	927	927	927	927	39
564	20240112	113200	20522682	927	927	927	927	0
565	20240112	113100	20522682	927	927	927	927	0
566	20240112	113000	20522682	927	927	927	927	0
567	20240112	112900	20522682	927	927	927	927	0
568	20240112	112800	20522682	927	927	927	927	0
569	20240112	112700	20522682	927	927	927	927	0
570	20240112	112600	20522682	927	927	927	927	0
571	20240112	112500	20522682	927	927	927	927	7
572	20240112	112400	20516193	927	927	927	927	0
573	20240112	112300	20516193	927	927	927	927	0
574	20240112	112200	20516193	927	927	927	927	0
575	20240112	112100	20516193	927	927	927	927	0
576	20240112	112000	20516193	927	927	927	927	6
577	20240112	111900	20510631	924	924	924	924	0
578	20240112	111800	20510631	924	924	924	924	0
579	20240112	111700	20510631	924	924	924	924	0
580	20240112	111600	20510631	924	924	924	924	0
581	20240112	111500	20510631	924	924	924	924	0
582	20240112	111400	20510631	924	924	924	924	0
583	20240112	111300	20510631	924	924	924	924	0
584	20240112	111200	20510631	924	924	924	924	0
585	20240112	111100	20510631	924	924	924	924	0
586	20240112	111000	20510631	924	925	925	924	1644
587	20240112	110900	18990224	924	924	924	924	0
588	20240112	110800	18990224	924	928	929	924	22
589	20240112	110700	18969887	924	924	924	924	0
590	20240112	110600	18969887	924	924	924	924	0
591	20240112	110500	18969887	924	924	924	924	0
592	20240112	110400	18969887	924	924	924	924	1
593	20240112	110300	18968963	934	934	934	934	0
594	20240112	110200	18968963	934	934	934	934	0
595	20240112	110100	18968963	934	934	934	934	0
596	20240112	110000	18968963	934	934	934	934	6
597	20240112	105900	18963359	934	934	934	934	0
598	20240112	105800	18963359	934	934	934	934	0
599	20240112	105700	18963359	934	934	934	934	0
600	20240112	105600	18963359	934	934	934	934	0
601	20240112	105500	18963359	934	934	934	934	0
602	20240112	105400	18963359	934	934	934	934	0
603	20240112	105300	18963359	934	934	934	934	0
604	20240112	105200	18963359	934	934	934	934	0
605	20240112	105100	18963359	934	934	934	934	10
606	20240112	105000	18954019	935	935	935	935	0
607	20240112	104900	18954019	935	935	935	935	0
608	20240112	104800	18954019	935	935	935	935	0
609	20240112	104700	18954019	935	934	935	934	1001
610	20240112	104600	18018158	934	933	934	933	400
611	20240112	104500	17644564	934	934	934	934	0
612	20240112	104400	17644564	934	934	934	934	0
613	20240112	104300	17644564	934	934	934	934	0
614	20240112	104200	17644564	934	934	934	934	0
615	20240112	104100	17644564	934	934	934	934	3208
616	20240112	104000	14648292	935	935	935	935	6
617	20240112	103900	14642682	935	935	935	935	0
618	20240112	103800	14642682	935	935	935	935	0
619	20240112	103700	14642682	935	925	935	925	2995
620	20240112	103600	11862517	924	924	924	924	12
621	20240112	103500	11851429	924	924	924	924	0
622	20240112	103400	11851429	924	924	924	924	0
623	20240112	103300	11851429	924	924	924	924	0
624	20240112	103200	11851429	924	922	924	922	39
625	20240112	103100	11815432	925	925	925	925	0
626	20240112	103000	11815432	925	925	925	925	0
627	20240112	102900	11815432	925	925	925	925	0
628	20240112	102800	11815432	925	925	925	925	0
629	20240112	102700	11815432	925	925	925	925	0
630	20240112	102600	11815432	925	925	925	925	0
631	20240112	102500	11815432	925	925	925	925	0
632	20240112	102400	11815432	925	925	925	925	0
633	20240112	102300	11815432	925	925	925	925	0
634	20240112	102200	11815432	925	925	925	925	0
635	20240112	102100	11815432	925	925	925	925	0
636	20240112	102000	11815432	925	925	925	925	6
637	20240112	101900	11809882	925	925	925	925	884
638	20240112	101800	10992182	925	925	925	925	657
639	20240112	101700	10384457	925	925	925	925	0
640	20240112	101600	10384457	925	925	925	925	0
641	20240112	101500	10384457	925	925	925	925	0
642	20240112	101400	10384457	925	925	925	925	0
643	20240112	101300	10384457	925	925	925	925	0
644	20240112	101200	10384457	925	925	925	925	0
645	20240112	101100	10384457	925	925	925	925	0
646	20240112	101000	10384457	925	925	925	925	0
647	20240112	100900	10384457	925	925	925	925	1
648	20240112	100800	10383532	925	925	925	925	1
649	20240112	100700	10382607	926	926	926	926	0
650	20240112	100600	10382607	926	926	926	926	0
651	20240112	100500	10382607	926	926	926	926	0
652	20240112	100400	10382607	926	926	926	926	10
653	20240112	100300	10373347	924	924	924	924	0
654	20240112	100200	10373347	924	924	924	924	0
655	20240112	100100	10373347	924	924	924	924	0
656	20240112	100000	10373347	924	924	924	924	6
657	20240112	095900	10367803	923	923	923	923	0
658	20240112	095800	10367803	923	923	923	923	0
659	20240112	095700	10367803	923	923	923	923	0
660	20240112	095600	10367803	923	923	923	923	30
661	20240112	095500	10340113	921	921	921	921	0
662	20240112	095400	10340113	921	921	921	921	0
663	20240112	095300	10340113	921	921	921	921	0
664	20240112	095200	10340113	921	921	921	921	8
665	20240112	095100	10332745	920	920	920	920	13
666	20240112	095000	10320785	920	920	920	920	0
667	20240112	094900	10320785	920	920	920	920	0
668	20240112	094800	10320785	920	920	920	920	12
669	20240112	094700	10309745	919	919	919	919	13
670	20240112	094600	10297798	918	919	919	918	65
671	20240112	094500	10238127	920	920	920	920	0
672	20240112	094400	10238127	920	920	920	920	1
673	20240112	094300	10237207	921	921	921	921	0
674	20240112	094200	10237207	921	921	921	921	0
675	20240112	094100	10237207	921	921	921	921	0
676	20240112	094000	10237207	921	919	921	919	71
677	20240112	093900	10171948	919	918	919	918	430
678	20240112	093800	9776798	919	919	919	919	0
679	20240112	093700	9776798	919	919	919	919	4
680	20240112	093600	9773122	920	920	920	920	0
681	20240112	093500	9773122	920	920	920	920	0
682	20240112	093400	9773122	920	920	920	920	1
683	20240112	093300	9772202	922	922	922	922	0
684	20240112	093200	9772202	922	922	922	922	0
685	20240112	093100	9772202	922	922	922	922	0
686	20240112	093000	9772202	922	922	922	922	0
687	20240112	092900	9772202	922	917	922	917	51
688	20240112	092800	9725430	917	918	918	917	3033
689	20240112	092700	6941234	918	918	918	918	65
690	20240112	092600	6881564	918	920	920	918	477
691	20240112	092500	6443368	920	920	920	920	61
692	20240112	092400	6387248	920	920	920	920	0
693	20240112	092300	6387248	920	920	920	920	5
694	20240112	092200	6382648	924	924	924	924	0
695	20240112	092100	6382648	924	924	924	924	10
696	20240112	092000	6373408	926	926	926	926	64
697	20240112	091900	6314144	921	921	921	921	0
698	20240112	091800	6314144	921	921	921	921	1
699	20240112	091700	6313223	926	926	926	926	0
700	20240112	091600	6313223	926	926	926	926	0
701	20240112	091500	6313223	926	926	926	926	0
702	20240112	091400	6313223	926	926	926	926	1
703	20240112	091300	6312297	921	921	921	921	1
704	20240112	091200	6311376	922	922	922	922	0
705	20240112	091100	6311376	922	922	922	911	3025
706	20240112	091000	3537320	921	922	922	921	1228
707	20240112	090900	2405755	923	923	923	923	1001
708	20240112	090800	1481832	923	923	923	923	150
709	20240112	090700	1343382	923	923	923	923	241
710	20240112	090600	1120939	929	929	929	929	0
711	20240112	090500	1120939	929	929	929	929	0
712	20240112	090400	1120939	929	929	929	929	0
713	20240112	090300	1120939	929	929	929	929	11
714	20240112	090200	1110720	930	930	930	930	0
715	20240112	090100	1110720	930	930	930	930	79
716	20240112	090000	1037250	922	922	922	922	1125