KissMeData/036170/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	192000	121724697	922	922	922	922	1501
3	20240109	191900	121724697	922	922	922	922	0
4	20240109	191800	121724697	922	922	922	922	0
5	20240109	191700	121724697	922	922	922	922	0
6	20240109	191600	121724697	922	922	922	922	0
7	20240109	191500	121724697	922	922	922	922	0
8	20240109	191400	121724697	922	922	922	922	0
9	20240109	191300	121724697	922	922	922	922	0
10	20240109	191200	121724697	922	922	922	922	0
11	20240109	191100	121724697	922	922	922	922	0
12	20240109	191000	121724697	922	922	922	922	0
13	20240109	190900	121724697	922	922	922	922	0
14	20240109	190800	121724697	922	922	922	922	0
15	20240109	190700	121724697	922	922	922	922	0
16	20240109	190600	121724697	922	922	922	922	0
17	20240109	190500	121724697	922	922	922	922	0
18	20240109	190400	121724697	922	922	922	922	0
19	20240109	190300	121724697	922	922	922	922	0
20	20240109	190200	121724697	922	922	922	922	0
21	20240109	190100	121724697	922	922	922	922	0
22	20240109	190000	121724697	922	922	922	922	0
23	20240109	185900	121724697	922	922	922	922	0
24	20240109	185800	121724697	922	922	922	922	0
25	20240109	185700	121724697	922	922	922	922	0
26	20240109	185600	121724697	922	922	922	922	0
27	20240109	185500	121724697	922	922	922	922	0
28	20240109	185400	121724697	922	922	922	922	0
29	20240109	185300	121724697	922	922	922	922	0
30	20240109	185200	121724697	922	922	922	922	0
31	20240109	185100	121724697	922	922	922	922	0
32	20240109	185000	121724697	922	922	922	922	1501
33	20240109	184900	121724697	922	922	922	922	0
34	20240109	184800	121724697	922	922	922	922	0
35	20240109	184700	121724697	922	922	922	922	0
36	20240109	184600	121724697	922	922	922	922	0
37	20240109	184500	121724697	922	922	922	922	0
38	20240109	184400	121724697	922	922	922	922	0
39	20240109	184300	121724697	922	922	922	922	0
40	20240109	184200	121724697	922	922	922	922	0
41	20240109	184100	121724697	922	922	922	922	0
42	20240109	184000	121724697	922	922	922	922	0
43	20240109	183900	121724697	922	922	922	922	0
44	20240109	183800	121724697	922	922	922	922	0
45	20240109	183700	121724697	922	922	922	922	0
46	20240109	183600	121724697	922	922	922	922	0
47	20240109	183500	121724697	922	922	922	922	0
48	20240109	183400	121724697	922	922	922	922	0
49	20240109	183300	121724697	922	922	922	922	0
50	20240109	183200	121724697	922	922	922	922	0
51	20240109	183100	121724697	922	922	922	922	0
52	20240109	183000	121724697	922	922	922	922	0
53	20240109	182900	121724697	922	922	922	922	0
54	20240109	182800	121724697	922	922	922	922	0
55	20240109	182700	121724697	922	922	922	922	0
56	20240109	182600	121724697	922	922	922	922	0
57	20240109	182500	121724697	922	922	922	922	0
58	20240109	182400	121724697	922	922	922	922	0
59	20240109	182300	121724697	922	922	922	922	0
60	20240109	182200	121724697	922	922	922	922	0
61	20240109	182100	121724697	922	922	922	922	0
62	20240109	182000	121724697	922	922	922	922	1501
63	20240109	181900	121724697	922	922	922	922	0
64	20240109	181800	121724697	922	922	922	922	0
65	20240109	181700	121724697	922	922	922	922	0
66	20240109	181600	121724697	922	922	922	922	0
67	20240109	181500	121724697	922	922	922	922	0
68	20240109	181400	121724697	922	922	922	922	0
69	20240109	181300	121724697	922	922	922	922	0
70	20240109	181200	121724697	922	922	922	922	0
71	20240109	181100	121724697	922	922	922	922	0
72	20240109	181000	121724697	922	922	922	922	0
73	20240109	180900	121724697	922	922	922	922	0
74	20240109	180800	121724697	922	922	922	922	0
75	20240109	180700	121724697	922	922	922	922	0
76	20240109	180600	121724697	922	922	922	922	0
77	20240109	180500	121724697	922	922	922	922	0
78	20240109	180400	121724697	922	922	922	922	0
79	20240109	180300	121724697	922	922	922	922	0
80	20240109	180200	121724697	922	922	922	922	0
81	20240109	180100	121724697	922	922	922	922	0
82	20240109	180000	121724697	922	922	922	922	0
83	20240109	175900	121724697	922	922	922	922	0
84	20240109	175800	121724697	922	922	922	922	0
85	20240109	175700	121724697	922	922	922	922	0
86	20240109	175600	121724697	922	922	922	922	0
87	20240109	175500	121724697	922	922	922	922	0
88	20240109	175400	121724697	922	922	922	922	0
89	20240109	175300	121724697	922	922	922	922	0
90	20240109	175200	121724697	922	922	922	922	0
91	20240109	175100	121724697	922	922	922	922	0
92	20240109	175000	121724697	922	922	922	922	1501
93	20240109	174900	121724697	922	922	922	922	0
94	20240109	174800	121724697	922	922	922	922	0
95	20240109	174700	121724697	922	922	922	922	0
96	20240109	174600	121724697	922	922	922	922	0
97	20240109	174500	121724697	922	922	922	922	0
98	20240109	174400	121724697	922	922	922	922	0
99	20240109	174300	121724697	922	922	922	922	0
100	20240109	174200	121724697	922	922	922	922	0
101	20240109	174100	121724697	922	922	922	922	0
102	20240109	174000	121724697	922	922	922	922	0
103	20240109	173900	121724697	922	922	922	922	0
104	20240109	173800	121724697	922	922	922	922	0
105	20240109	173700	121724697	922	922	922	922	0
106	20240109	173600	121724697	922	922	922	922	0
107	20240109	173500	121724697	922	922	922	922	0
108	20240109	173400	121724697	922	922	922	922	0
109	20240109	173300	121724697	922	922	922	922	0
110	20240109	173200	121724697	922	922	922	922	0
111	20240109	173100	121724697	922	922	922	922	0
112	20240109	173000	121724697	922	922	922	922	0
113	20240109	172900	121724697	922	922	922	922	0
114	20240109	172800	121724697	922	922	922	922	0
115	20240109	172700	121724697	922	922	922	922	0
116	20240109	172600	121724697	922	922	922	922	0
117	20240109	172500	121724697	922	922	922	922	0
118	20240109	172400	121724697	922	922	922	922	0
119	20240109	172300	121724697	922	922	922	922	0
120	20240109	172200	121724697	922	922	922	922	0
121	20240109	172100	121724697	922	922	922	922	0
122	20240109	172000	121724697	922	922	922	922	1501
123	20240109	171900	121724697	922	922	922	922	0
124	20240109	171800	121724697	922	922	922	922	0
125	20240109	171700	121724697	922	922	922	922	0
126	20240109	171600	121724697	922	922	922	922	0
127	20240109	171500	121724697	922	922	922	922	0
128	20240109	171400	121724697	922	922	922	922	0
129	20240109	171300	121724697	922	922	922	922	0
130	20240109	171200	121724697	922	922	922	922	0
131	20240109	171100	121724697	922	922	922	922	0
132	20240109	171000	121724697	922	922	922	922	0
133	20240109	170900	121724697	922	922	922	922	0
134	20240109	170800	121724697	922	922	922	922	0
135	20240109	170700	121724697	922	922	922	922	0
136	20240109	170600	121724697	922	922	922	922	0
137	20240109	170500	121724697	922	922	922	922	0
138	20240109	170400	121724697	922	922	922	922	0
139	20240109	170300	121724697	922	922	922	922	0
140	20240109	170200	121724697	922	922	922	922	0
141	20240109	170100	121724697	922	922	922	922	0
142	20240109	170000	121724697	922	922	922	922	0
143	20240109	165900	121724697	922	922	922	922	0
144	20240109	165800	121724697	922	922	922	922	0
145	20240109	165700	121724697	922	922	922	922	0
146	20240109	165600	121724697	922	922	922	922	0
147	20240109	165500	121724697	922	922	922	922	0
148	20240109	165400	121724697	922	922	922	922	0
149	20240109	165300	121724697	922	922	922	922	0
150	20240109	165200	121724697	922	922	922	922	0
151	20240109	165100	121724697	922	922	922	922	0
152	20240109	165000	121724697	922	922	922	922	1501
153	20240109	164900	121724697	922	922	922	922	0
154	20240109	164800	121724697	922	922	922	922	0
155	20240109	164700	121724697	922	922	922	922	0
156	20240109	164600	121724697	922	922	922	922	0
157	20240109	164500	121724697	922	922	922	922	0
158	20240109	164400	121724697	922	922	922	922	0
159	20240109	164300	121724697	922	922	922	922	0
160	20240109	164200	121724697	922	922	922	922	0
161	20240109	164100	121724697	922	922	922	922	0
162	20240109	164000	121724697	922	922	922	922	0
163	20240109	163900	121724697	922	922	922	922	0
164	20240109	163800	121724697	922	922	922	922	0
165	20240109	163700	121724697	922	922	922	922	0
166	20240109	163600	121724697	922	922	922	922	0
167	20240109	163500	121724697	922	922	922	922	0
168	20240109	163400	121724697	922	922	922	922	0
169	20240109	163300	121724697	922	922	922	922	0
170	20240109	163200	121724697	922	922	922	922	0
171	20240109	163100	121724697	922	922	922	922	0
172	20240109	163000	121724697	922	922	922	922	0
173	20240109	162900	121724697	922	922	922	922	0
174	20240109	162800	121724697	922	922	922	922	0
175	20240109	162700	121724697	922	922	922	922	0
176	20240109	162600	121724697	922	922	922	922	0
177	20240109	162500	121724697	922	922	922	922	0
178	20240109	162400	121724697	922	922	922	922	0
179	20240109	162300	121724697	922	922	922	922	0
180	20240109	162200	121724697	922	922	922	922	0
181	20240109	162100	121724697	922	922	922	922	0
182	20240109	162000	121724697	922	922	922	922	1501
183	20240109	161900	121724697	922	922	922	922	0
184	20240109	161800	121724697	922	922	922	922	0
185	20240109	161700	121724697	922	922	922	922	0
186	20240109	161600	121724697	922	922	922	922	0
187	20240109	161500	121724697	922	922	922	922	0
188	20240109	161400	121724697	922	922	922	922	0
189	20240109	161300	121724697	922	922	922	922	0
190	20240109	161200	121724697	922	922	922	922	0
191	20240109	161100	121724697	922	922	922	922	0
192	20240109	161000	121724697	922	922	922	922	0
193	20240109	160900	121724697	922	922	922	922	0
194	20240109	160800	121724697	922	922	922	922	0
195	20240109	160700	121724697	922	922	922	922	0
196	20240109	160600	121724697	922	922	922	922	0
197	20240109	160500	121724697	922	922	922	922	0
198	20240109	160400	121724697	922	922	922	922	0
199	20240109	160300	121724697	922	922	922	922	0
200	20240109	160200	121724697	922	922	922	922	0
201	20240109	160100	121724697	922	922	922	922	0
202	20240109	160000	121724697	922	922	922	922	0
203	20240109	155900	121724697	922	922	922	922	0
204	20240109	155800	121724697	922	922	922	922	0
205	20240109	155700	121724697	922	922	922	922	0
206	20240109	155600	121724697	922	922	922	922	0
207	20240109	155500	121724697	922	922	922	922	0
208	20240109	155400	121724697	922	922	922	922	0
209	20240109	155300	121724697	922	922	922	922	0
210	20240109	155200	121724697	922	922	922	922	0
211	20240109	155100	121724697	922	922	922	922	0
212	20240109	155000	121724697	922	922	922	922	1501
213	20240109	154900	121724697	922	922	922	922	0
214	20240109	154800	121724697	922	922	922	922	0
215	20240109	154700	121724697	922	922	922	922	0
216	20240109	154600	121724697	922	922	922	922	0
217	20240109	154500	121724697	922	922	922	922	0
218	20240109	154400	121724697	922	922	922	922	0
219	20240109	154300	121724697	922	922	922	922	0
220	20240109	154200	121724697	922	922	922	922	0
221	20240109	154100	121724697	922	922	922	922	0
222	20240109	154000	121724697	922	922	922	922	0
223	20240109	153900	121724697	922	922	922	922	0
224	20240109	153800	121724697	922	922	922	922	0
225	20240109	153700	121724697	922	922	922	922	0
226	20240109	153600	121724697	922	922	922	922	0
227	20240109	153500	121724697	922	922	922	922	0
228	20240109	153400	121724697	922	922	922	922	0
229	20240109	153300	121724697	922	922	922	922	0
230	20240109	153200	121724697	922	922	922	922	0
231	20240109	153100	121724697	922	922	922	922	0
232	20240109	153000	121724697	922	922	922	922	1501
233	20240109	152900	120340775	923	923	923	923	0
234	20240109	152800	120340775	923	923	923	923	0
235	20240109	152700	120340775	923	923	923	923	0
236	20240109	152600	120340775	923	923	923	923	0
237	20240109	152500	120340775	923	923	923	923	0
238	20240109	152400	120340775	923	923	923	923	0
239	20240109	152300	120340775	923	923	923	923	0
240	20240109	152200	120340775	923	923	923	923	0
241	20240109	152100	120340775	923	923	923	923	0
242	20240109	152000	120340775	923	923	923	923	0
243	20240109	151900	120340775	923	923	923	922	74
244	20240109	151800	120272545	922	922	922	922	1
245	20240109	151700	120271623	923	923	923	923	679
246	20240109	151600	119644906	922	922	922	922	1
247	20240109	151500	119643984	923	923	923	923	0
248	20240109	151400	119643984	923	923	923	923	560
249	20240109	151300	119127104	923	923	923	923	100
250	20240109	151200	119034804	923	923	923	923	0
251	20240109	151100	119034804	923	923	923	923	40
252	20240109	151000	118997884	923	923	923	923	4
253	20240109	150900	118994192	923	923	923	923	0
254	20240109	150800	118994192	923	923	923	923	25
255	20240109	150700	118971117	923	923	923	923	0
256	20240109	150600	118971117	923	923	923	923	100
257	20240109	150500	118878817	923	923	923	923	292
258	20240109	150400	118609301	923	923	923	923	0
259	20240109	150300	118609301	923	923	923	923	0
260	20240109	150200	118609301	923	923	923	923	0
261	20240109	150100	118609301	923	923	923	923	0
262	20240109	150000	118609301	923	923	923	923	0
263	20240109	145900	118609301	923	923	923	923	456
264	20240109	145800	118188413	925	925	925	925	0
265	20240109	145700	118188413	925	925	925	925	0
266	20240109	145600	118188413	925	925	925	925	0
267	20240109	145500	118188413	925	925	925	925	0
268	20240109	145400	118188413	925	925	925	925	0
269	20240109	145300	118188413	925	925	925	925	0
270	20240109	145200	118188413	925	923	925	923	2
271	20240109	145100	118186565	923	923	923	923	0
272	20240109	145000	118186565	923	923	923	923	3219
273	20240109	144900	115215428	923	923	923	923	100
274	20240109	144800	115123128	923	923	923	923	0
275	20240109	144700	115123128	923	923	923	923	0
276	20240109	144600	115123128	923	923	923	923	900
277	20240109	144500	114292428	923	923	923	923	130
278	20240109	144400	114172438	923	923	923	923	157
279	20240109	144300	114027527	923	923	923	923	0
280	20240109	144200	114027527	923	923	923	923	0
281	20240109	144100	114027527	923	923	923	923	0
282	20240109	144000	114027527	923	923	923	923	0
283	20240109	143900	114027527	923	923	923	923	0
284	20240109	143800	114027527	923	923	923	923	0
285	20240109	143700	114027527	923	923	923	923	0
286	20240109	143600	114027527	923	923	923	923	4
287	20240109	143500	114023835	923	923	923	923	0
288	20240109	143400	114023835	923	923	923	923	0
289	20240109	143300	114023835	923	923	923	923	0
290	20240109	143200	114023835	923	923	923	923	0
291	20240109	143100	114023835	923	923	923	923	0
292	20240109	143000	114023835	923	923	923	923	0
293	20240109	142900	114023835	923	923	923	923	0
294	20240109	142800	114023835	923	923	923	923	0
295	20240109	142700	114023835	923	923	923	923	0
296	20240109	142600	114023835	923	923	923	923	0
297	20240109	142500	114023835	923	923	923	923	1407
298	20240109	142400	112725174	923	922	923	922	331
299	20240109	142300	112419991	922	922	922	922	0
300	20240109	142200	112419991	922	922	922	922	0
301	20240109	142100	112419991	922	921	922	921	12510
302	20240109	142000	100885781	921	921	921	921	0
303	20240109	141900	100885781	921	921	921	921	0
304	20240109	141800	100885781	921	921	921	920	35
305	20240109	141700	100853557	921	920	921	920	75
306	20240109	141600	100784504	921	920	921	920	122
307	20240109	141500	100672164	922	920	922	920	2233
308	20240109	141400	98613404	920	920	920	919	4845
309	20240109	141300	94160542	922	922	922	922	0
310	20240109	141200	94160542	922	922	922	922	2
311	20240109	141100	94158698	920	920	920	920	43
312	20240109	141000	94119138	920	920	920	920	600
313	20240109	140900	93567138	920	920	920	920	90
314	20240109	140800	93484338	923	923	923	923	0
315	20240109	140700	93484338	923	923	923	923	0
316	20240109	140600	93484338	923	923	923	923	0
317	20240109	140500	93484338	923	923	923	923	0
318	20240109	140400	93484338	923	923	923	923	0
319	20240109	140300	93484338	923	923	923	923	0
320	20240109	140200	93484338	923	923	923	923	0
321	20240109	140100	93484338	923	923	923	923	0
322	20240109	140000	93484338	923	923	923	923	0
323	20240109	135900	93484338	923	923	923	923	0
324	20240109	135800	93484338	923	923	923	923	0
325	20240109	135700	93484338	923	923	923	923	0
326	20240109	135600	93484338	923	923	923	923	1
327	20240109	135500	93483415	923	923	923	923	0
328	20240109	135400	93483415	923	923	923	923	0
329	20240109	135300	93483415	923	923	923	923	0
330	20240109	135200	93483415	923	923	923	923	0
331	20240109	135100	93483415	923	923	923	923	0
332	20240109	135000	93483415	923	923	923	923	0
333	20240109	134900	93483415	923	923	923	923	0
334	20240109	134800	93483415	923	923	923	923	0
335	20240109	134700	93483415	923	923	923	923	0
336	20240109	134600	93483415	923	923	923	923	0
337	20240109	134500	93483415	923	923	923	923	0
338	20240109	134400	93483415	923	923	923	923	0
339	20240109	134300	93483415	923	923	923	923	0
340	20240109	134200	93483415	923	923	923	923	2597
341	20240109	134100	91086384	923	923	923	923	0
342	20240109	134000	91086384	923	923	923	923	0
343	20240109	133900	91086384	923	923	923	923	0
344	20240109	133800	91086384	923	923	923	923	2000
345	20240109	133700	89240384	921	921	921	921	2029
346	20240109	133600	87371675	920	920	920	920	348
347	20240109	133500	87051515	921	921	921	921	0
348	20240109	133400	87051515	921	921	921	921	0
349	20240109	133300	87051515	921	921	921	921	0
350	20240109	133200	87051515	921	921	921	921	0
351	20240109	133100	87051515	921	921	921	921	0
352	20240109	133000	87051515	921	921	921	921	0
353	20240109	132900	87051515	921	921	921	921	30
354	20240109	132800	87023885	921	921	921	921	133
355	20240109	132700	86901392	923	923	923	923	0
356	20240109	132600	86901392	923	923	923	923	0
357	20240109	132500	86901392	923	923	923	923	0
358	20240109	132400	86901392	923	923	923	923	0
359	20240109	132300	86901392	923	923	923	923	0
360	20240109	132200	86901392	923	918	923	918	32
361	20240109	132100	86872011	917	922	922	917	1825
362	20240109	132000	85197182	918	918	918	918	1900
363	20240109	131900	83452982	923	923	923	923	0
364	20240109	131800	83452982	923	923	923	923	0
365	20240109	131700	83452982	923	923	923	923	0
366	20240109	131600	83452982	923	923	923	923	0
367	20240109	131500	83452982	923	923	923	923	430
368	20240109	131400	83056092	923	923	923	923	0
369	20240109	131300	83056092	923	923	923	923	0
370	20240109	131200	83056092	923	922	923	922	50
371	20240109	131100	83009958	922	922	922	922	10
372	20240109	131000	83000738	922	922	922	922	0
373	20240109	130900	83000738	922	922	922	922	0
374	20240109	130800	83000738	922	922	922	922	0
375	20240109	130700	83000738	922	922	922	922	348
376	20240109	130600	82679882	922	922	922	922	0
377	20240109	130500	82679882	922	922	922	922	0
378	20240109	130400	82679882	922	922	922	922	0
379	20240109	130300	82679882	922	922	922	922	0
380	20240109	130200	82679882	922	922	922	922	0
381	20240109	130100	82679882	922	922	922	922	0
382	20240109	130000	82679882	922	922	922	922	0
383	20240109	125900	82679882	922	922	922	922	0
384	20240109	125800	82679882	922	922	922	922	72
385	20240109	125700	82613498	922	922	922	922	0
386	20240109	125600	82613498	922	922	922	922	0
387	20240109	125500	82613498	922	922	922	922	116
388	20240109	125400	82506546	922	922	922	922	232
389	20240109	125300	82292642	922	922	922	922	0
390	20240109	125200	82292642	922	922	922	922	0
391	20240109	125100	82292642	922	922	922	922	0
392	20240109	125000	82292642	922	922	922	922	0
393	20240109	124900	82292642	922	922	922	922	0
394	20240109	124800	82292642	922	922	922	922	3
395	20240109	124700	82289876	919	919	919	919	212
396	20240109	124600	82095048	920	920	920	920	0
397	20240109	124500	82095048	920	920	920	920	1
398	20240109	124400	82094128	920	920	920	920	119
399	20240109	124300	81984648	920	920	920	920	0
400	20240109	124200	81984648	920	920	920	920	0
401	20240109	124100	81984648	920	920	920	920	0
402	20240109	124000	81984648	920	920	920	920	0
403	20240109	123900	81984648	920	920	920	920	5
404	20240109	123800	81980048	920	920	920	920	0
405	20240109	123700	81980048	920	920	920	920	0
406	20240109	123600	81980048	920	920	920	920	700
407	20240109	123500	81336048	920	920	920	920	0
408	20240109	123400	81336048	920	920	920	920	0
409	20240109	123300	81336048	920	920	920	920	0
410	20240109	123200	81336048	920	920	920	920	0
411	20240109	123100	81336048	920	920	920	920	0
412	20240109	123000	81336048	920	920	920	920	0
413	20240109	122900	81336048	920	920	920	920	0
414	20240109	122800	81336048	920	920	920	920	0
415	20240109	122700	81336048	920	920	920	920	47
416	20240109	122600	81292808	921	921	921	921	0
417	20240109	122500	81292808	921	921	921	921	0
418	20240109	122400	81292808	921	921	921	921	0
419	20240109	122300	81292808	921	921	921	921	0
420	20240109	122200	81292808	921	922	922	921	10
421	20240109	122100	81283593	923	923	923	923	0
422	20240109	122000	81283593	923	923	923	923	0
423	20240109	121900	81283593	923	923	923	923	212
424	20240109	121800	81087917	923	923	923	923	0
425	20240109	121700	81087917	923	923	923	923	10
426	20240109	121600	81078687	922	922	922	922	970
427	20240109	121500	80184347	922	922	922	922	0
428	20240109	121400	80184347	922	922	922	922	0
429	20240109	121300	80184347	922	922	922	922	10
430	20240109	121200	80175127	922	922	922	922	0
431	20240109	121100	80175127	922	922	922	922	0
432	20240109	121000	80175127	922	921	922	921	50
433	20240109	120900	80129037	919	919	919	919	3000
434	20240109	120800	77372037	921	919	921	919	10100
435	20240109	120700	68070056	920	920	920	920	0
436	20240109	120600	68070056	920	920	920	920	0
437	20240109	120500	68070056	920	920	920	920	0
438	20240109	120400	68070056	920	920	920	920	0
439	20240109	120300	68070056	920	920	920	920	0
440	20240109	120200	68070056	920	920	920	920	0
441	20240109	120100	68070056	920	918	920	918	201
442	20240109	120000	67885536	918	918	918	918	1296
443	20240109	115900	66695808	922	922	922	922	0
444	20240109	115800	66695808	922	922	922	922	0
445	20240109	115700	66695808	922	922	922	922	1
446	20240109	115600	66694886	918	922	922	918	1002
447	20240109	115500	65774117	922	919	922	919	1430
448	20240109	115400	64459944	922	922	922	922	0
449	20240109	115300	64459944	922	920	922	920	5798
450	20240109	115200	59125782	920	920	920	920	12713
451	20240109	115100	47429822	920	920	920	920	0
452	20240109	115000	47429822	920	920	920	920	7124
453	20240109	114900	40875742	921	920	921	920	1527
454	20240109	114800	39470775	921	922	922	921	4541
455	20240109	114700	35288493	922	922	922	922	4
456	20240109	114600	35284805	922	922	922	922	0
457	20240109	114500	35284805	922	922	922	922	0
458	20240109	114400	35284805	922	923	923	922	109
459	20240109	114300	35184306	921	921	921	921	0
460	20240109	114200	35184306	921	921	921	921	1004
461	20240109	114100	34259622	921	921	921	921	0
462	20240109	114000	34259622	921	921	921	921	0
463	20240109	113900	34259622	921	921	921	921	0
464	20240109	113800	34259622	921	922	922	921	400
465	20240109	113700	33891000	923	923	923	923	50
466	20240109	113600	33844850	923	923	923	923	0
467	20240109	113500	33844850	923	923	923	923	0
468	20240109	113400	33844850	923	923	923	923	0
469	20240109	113300	33844850	923	923	923	923	0
470	20240109	113200	33844850	923	923	923	923	115
471	20240109	113100	33738705	923	923	923	923	0
472	20240109	113000	33738705	923	923	923	923	0
473	20240109	112900	33738705	923	923	923	923	0
474	20240109	112800	33738705	923	923	923	923	0
475	20240109	112700	33738705	923	923	923	923	0
476	20240109	112600	33738705	923	923	923	923	0
477	20240109	112500	33738705	923	923	923	923	0
478	20240109	112400	33738705	923	923	923	923	0
479	20240109	112300	33738705	923	923	923	923	0
480	20240109	112200	33738705	923	923	923	923	0
481	20240109	112100	33738705	923	924	924	923	392
482	20240109	112000	33376692	924	924	924	924	0
483	20240109	111900	33376692	924	924	924	924	3
484	20240109	111800	33373920	925	925	925	925	0
485	20240109	111700	33373920	925	925	925	925	0
486	20240109	111600	33373920	925	925	925	925	100
487	20240109	111500	33281420	926	926	926	926	0
488	20240109	111400	33281420	926	926	926	926	0
489	20240109	111300	33281420	926	926	926	926	0
490	20240109	111200	33281420	926	926	926	926	0
491	20240109	111100	33281420	926	926	926	926	0
492	20240109	111000	33281420	926	926	926	926	0
493	20240109	110900	33281420	926	926	926	926	302
494	20240109	110800	33001768	926	926	926	926	0
495	20240109	110700	33001768	926	926	926	926	0
496	20240109	110600	33001768	926	926	926	926	0
497	20240109	110500	33001768	926	926	926	926	0
498	20240109	110400	33001768	926	926	926	926	24
499	20240109	110300	32979544	921	923	923	921	1158
500	20240109	110200	31912716	926	926	926	926	150
501	20240109	110100	31773816	926	926	926	926	4
502	20240109	110000	31770112	926	926	926	926	0
503	20240109	105900	31770112	926	926	926	926	0
504	20240109	105800	31770112	926	926	926	926	0
505	20240109	105700	31770112	926	926	926	926	0
506	20240109	105600	31770112	926	926	926	926	769
507	20240109	105500	31058018	926	926	926	926	1158
508	20240109	105400	29985710	926	926	926	926	0
509	20240109	105300	29985710	926	926	926	926	0
510	20240109	105200	29985710	926	926	926	926	0
511	20240109	105100	29985710	926	926	926	926	284
512	20240109	105000	29722726	926	926	926	926	0
513	20240109	104900	29722726	926	926	926	926	0
514	20240109	104800	29722726	926	926	926	926	0
515	20240109	104700	29722726	926	926	926	926	0
516	20240109	104600	29722726	926	926	926	926	0
517	20240109	104500	29722726	926	926	926	926	0
518	20240109	104400	29722726	926	926	926	926	0
519	20240109	104300	29722726	926	926	926	926	3
520	20240109	104200	29719948	926	926	926	926	0
521	20240109	104100	29719948	926	926	926	926	0
522	20240109	104000	29719948	926	926	926	926	0
523	20240109	103900	29719948	926	926	926	926	0
524	20240109	103800	29719948	926	926	926	926	0
525	20240109	103700	29719948	926	926	926	926	50
526	20240109	103600	29673648	926	926	926	926	0
527	20240109	103500	29673648	926	926	926	926	435
528	20240109	103400	29270838	921	921	921	921	269
529	20240109	103300	29023089	921	923	923	921	955
530	20240109	103200	28143510	923	923	923	923	33
531	20240109	103100	28113051	923	923	923	923	598
532	20240109	103000	27561097	923	924	924	923	505
533	20240109	102900	27094882	923	923	923	923	100
534	20240109	102800	27002582	928	928	928	928	100
535	20240109	102700	26909782	929	922	929	922	1001
536	20240109	102600	25986853	922	922	922	922	1108
537	20240109	102500	24965277	929	929	929	929	0
538	20240109	102400	24965277	929	929	929	929	0
539	20240109	102300	24965277	929	929	929	929	0
540	20240109	102200	24965277	929	929	929	929	0
541	20240109	102100	24965277	929	929	929	929	0
542	20240109	102000	24965277	929	929	929	929	0
543	20240109	101900	24965277	929	929	929	929	0
544	20240109	101800	24965277	929	929	929	929	0
545	20240109	101700	24965277	929	929	929	929	19
546	20240109	101600	24947626	929	929	929	929	0
547	20240109	101500	24947626	929	929	929	929	0
548	20240109	101400	24947626	929	923	929	922	776
549	20240109	101300	24231905	923	929	929	923	111
550	20240109	101200	24128852	930	930	930	930	0
551	20240109	101100	24128852	930	930	930	930	0
552	20240109	101000	24128852	930	930	930	930	0
553	20240109	100900	24128852	930	924	930	924	18
554	20240109	100800	24112142	924	924	924	924	95
555	20240109	100700	24024362	924	924	924	924	2000
556	20240109	100600	22176362	930	930	930	930	1
557	20240109	100500	22175432	925	925	925	925	0
558	20240109	100400	22175432	925	925	925	925	0
559	20240109	100300	22175432	925	925	925	925	0
560	20240109	100200	22175432	925	925	925	925	164
561	20240109	100100	22023732	930	930	930	930	0
562	20240109	100000	22023732	930	930	930	930	0
563	20240109	095900	22023732	930	930	930	930	2
564	20240109	095800	22021872	926	926	926	926	0
565	20240109	095700	22021872	926	926	926	926	0
566	20240109	095600	22021872	926	926	926	926	0
567	20240109	095500	22021872	926	926	926	926	145
568	20240109	095400	21887602	930	930	930	930	1
569	20240109	095300	21886672	926	927	927	926	112
570	20240109	095200	21782948	930	930	930	930	0
571	20240109	095100	21782948	930	930	930	930	10
572	20240109	095000	21773648	931	931	931	931	0
573	20240109	094900	21773648	931	931	931	931	0
574	20240109	094800	21773648	931	931	931	931	100
575	20240109	094700	21680548	931	931	931	931	220
576	20240109	094600	21475728	931	931	931	931	0
577	20240109	094500	21475728	931	927	931	927	140
578	20240109	094400	21345748	931	927	931	927	102
579	20240109	094300	21251190	932	932	932	932	0
580	20240109	094200	21251190	932	932	932	932	0
581	20240109	094100	21251190	932	932	932	932	0
582	20240109	094000	21251190	932	927	932	927	780
583	20240109	093900	20524245	932	931	932	931	154
584	20240109	093800	20380870	931	931	931	931	1
585	20240109	093700	20379939	931	931	931	931	11
586	20240109	093600	20369698	932	932	932	932	1
587	20240109	093500	20368766	931	931	931	931	0
588	20240109	093400	20368766	931	926	931	926	2
589	20240109	093300	20366909	933	933	933	933	0
590	20240109	093200	20366909	933	933	933	933	90
591	20240109	093100	20282939	935	935	935	935	90
592	20240109	093000	20198789	935	933	935	933	3316
593	20240109	092900	17100460	933	931	933	931	107
594	20240109	092800	17000806	931	931	931	931	1
595	20240109	092700	16999875	923	924	924	923	109
596	20240109	092600	16899235	933	933	933	933	90
597	20240109	092500	16815265	933	933	933	933	1000
598	20240109	092400	15882265	933	932	933	932	3100
599	20240109	092300	12990763	930	929	930	929	215
600	20240109	092200	12790908	930	925	930	922	31
601	20240109	092100	12762309	930	930	930	930	1
602	20240109	092000	12761379	925	925	925	925	0
603	20240109	091900	12761379	925	925	925	925	0
604	20240109	091800	12761379	925	925	925	925	104
605	20240109	091700	12665179	926	920	926	920	416
606	20240109	091600	12282447	925	925	925	925	0
607	20240109	091500	12282447	925	925	925	925	100
608	20240109	091400	12189947	925	925	925	925	0
609	20240109	091300	12189947	925	924	925	924	1228
610	20240109	091200	11054347	924	925	925	924	250
611	20240109	091100	10823297	925	925	925	925	4
612	20240109	091000	10819597	920	923	923	920	3120
613	20240109	090900	7945602	925	932	932	925	758
614	20240109	090800	7244046	932	932	932	932	2086
615	20240109	090700	5299894	933	933	933	933	0
616	20240109	090600	5299894	933	933	933	933	94
617	20240109	090500	5212192	935	935	935	935	0
618	20240109	090400	5212192	935	928	935	928	4282
619	20240109	090300	1215924	930	930	930	930	0
620	20240109	090200	1215924	930	931	931	930	21
621	20240109	090100	1196374	930	925	930	925	872
622	20240109	090000	385480	920	920	920	920	419