KissMeData/006200/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	184700	84141540	922	922	922	922	3539
3	20240103	184600	84141540	922	922	922	922	0
4	20240103	184500	84141540	922	922	922	922	0
5	20240103	184400	84141540	922	922	922	922	0
6	20240103	184300	84141540	922	922	922	922	0
7	20240103	184200	84141540	922	922	922	922	0
8	20240103	184100	84141540	922	922	922	922	0
9	20240103	184000	84141540	922	922	922	922	0
10	20240103	183900	84141540	922	922	922	922	0
11	20240103	183800	84141540	922	922	922	922	0
12	20240103	183700	84141540	922	922	922	922	0
13	20240103	183600	84141540	922	922	922	922	0
14	20240103	183500	84141540	922	922	922	922	0
15	20240103	183400	84141540	922	922	922	922	0
16	20240103	183300	84141540	922	922	922	922	0
17	20240103	183200	84141540	922	922	922	922	0
18	20240103	183100	84141540	922	922	922	922	0
19	20240103	183000	84141540	922	922	922	922	0
20	20240103	182900	84141540	922	922	922	922	0
21	20240103	182800	84141540	922	922	922	922	0
22	20240103	182700	84141540	922	922	922	922	0
23	20240103	182600	84141540	922	922	922	922	0
24	20240103	182500	84141540	922	922	922	922	0
25	20240103	182400	84141540	922	922	922	922	0
26	20240103	182300	84141540	922	922	922	922	0
27	20240103	182200	84141540	922	922	922	922	0
28	20240103	182100	84141540	922	922	922	922	0
29	20240103	182000	84141540	922	922	922	922	0
30	20240103	181900	84141540	922	922	922	922	0
31	20240103	181800	84141540	922	922	922	922	0
32	20240103	181700	84141540	922	922	922	922	3539
33	20240103	181600	84141540	922	922	922	922	0
34	20240103	181500	84141540	922	922	922	922	0
35	20240103	181400	84141540	922	922	922	922	0
36	20240103	181300	84141540	922	922	922	922	0
37	20240103	181200	84141540	922	922	922	922	0
38	20240103	181100	84141540	922	922	922	922	0
39	20240103	181000	84141540	922	922	922	922	0
40	20240103	180900	84141540	922	922	922	922	0
41	20240103	180800	84141540	922	922	922	922	0
42	20240103	180700	84141540	922	922	922	922	0
43	20240103	180600	84141540	922	922	922	922	0
44	20240103	180500	84141540	922	922	922	922	0
45	20240103	180400	84141540	922	922	922	922	0
46	20240103	180300	84141540	922	922	922	922	0
47	20240103	180200	84141540	922	922	922	922	0
48	20240103	180100	84141540	922	922	922	922	0
49	20240103	180000	84141540	922	922	922	922	0
50	20240103	175900	84141540	922	922	922	922	0
51	20240103	175800	84141540	922	922	922	922	0
52	20240103	175700	84141540	922	922	922	922	0
53	20240103	175600	84141540	922	922	922	922	0
54	20240103	175500	84141540	922	922	922	922	0
55	20240103	175400	84141540	922	922	922	922	0
56	20240103	175300	84141540	922	922	922	922	0
57	20240103	175200	84141540	922	922	922	922	0
58	20240103	175100	84141540	922	922	922	922	0
59	20240103	175000	84141540	922	922	922	922	0
60	20240103	174900	84141540	922	922	922	922	0
61	20240103	174800	84141540	922	922	922	922	0
62	20240103	174700	84141540	922	922	922	922	3539
63	20240103	174600	84141540	922	922	922	922	0
64	20240103	174500	84141540	922	922	922	922	0
65	20240103	174400	84141540	922	922	922	922	0
66	20240103	174300	84141540	922	922	922	922	0
67	20240103	174200	84141540	922	922	922	922	0
68	20240103	174100	84141540	922	922	922	922	0
69	20240103	174000	84141540	922	922	922	922	0
70	20240103	173900	84141540	922	922	922	922	0
71	20240103	173800	84141540	922	922	922	922	0
72	20240103	173700	84141540	922	922	922	922	0
73	20240103	173600	84141540	922	922	922	922	0
74	20240103	173500	84141540	922	922	922	922	0
75	20240103	173400	84141540	922	922	922	922	0
76	20240103	173300	84141540	922	922	922	922	0
77	20240103	173200	84141540	922	922	922	922	0
78	20240103	173100	84141540	922	922	922	922	0
79	20240103	173000	84141540	922	922	922	922	0
80	20240103	172900	84141540	922	922	922	922	0
81	20240103	172800	84141540	922	922	922	922	0
82	20240103	172700	84141540	922	922	922	922	0
83	20240103	172600	84141540	922	922	922	922	0
84	20240103	172500	84141540	922	922	922	922	0
85	20240103	172400	84141540	922	922	922	922	0
86	20240103	172300	84141540	922	922	922	922	0
87	20240103	172200	84141540	922	922	922	922	0
88	20240103	172100	84141540	922	922	922	922	0
89	20240103	172000	84141540	922	922	922	922	0
90	20240103	171900	84141540	922	922	922	922	0
91	20240103	171800	84141540	922	922	922	922	0
92	20240103	171700	84141540	922	922	922	922	3539
93	20240103	171600	84141540	922	922	922	922	0
94	20240103	171500	84141540	922	922	922	922	0
95	20240103	171400	84141540	922	922	922	922	0
96	20240103	171300	84141540	922	922	922	922	0
97	20240103	171200	84141540	922	922	922	922	0
98	20240103	171100	84141540	922	922	922	922	0
99	20240103	171000	84141540	922	922	922	922	0
100	20240103	170900	84141540	922	922	922	922	0
101	20240103	170800	84141540	922	922	922	922	0
102	20240103	170700	84141540	922	922	922	922	0
103	20240103	170600	84141540	922	922	922	922	0
104	20240103	170500	84141540	922	922	922	922	0
105	20240103	170400	84141540	922	922	922	922	0
106	20240103	170300	84141540	922	922	922	922	0
107	20240103	170200	84141540	922	922	922	922	0
108	20240103	170100	84141540	922	922	922	922	0
109	20240103	170000	84141540	922	922	922	922	0
110	20240103	165900	84141540	922	922	922	922	0
111	20240103	165800	84141540	922	922	922	922	0
112	20240103	165700	84141540	922	922	922	922	0
113	20240103	165600	84141540	922	922	922	922	0
114	20240103	165500	84141540	922	922	922	922	0
115	20240103	165400	84141540	922	922	922	922	0
116	20240103	165300	84141540	922	922	922	922	0
117	20240103	165200	84141540	922	922	922	922	0
118	20240103	165100	84141540	922	922	922	922	0
119	20240103	165000	84141540	922	922	922	922	0
120	20240103	164900	84141540	922	922	922	922	0
121	20240103	164800	84141540	922	922	922	922	0
122	20240103	164700	84141540	922	922	922	922	3539
123	20240103	164600	84141540	922	922	922	922	0
124	20240103	164500	84141540	922	922	922	922	0
125	20240103	164400	84141540	922	922	922	922	0
126	20240103	164300	84141540	922	922	922	922	0
127	20240103	164200	84141540	922	922	922	922	0
128	20240103	164100	84141540	922	922	922	922	0
129	20240103	164000	84141540	922	922	922	922	0
130	20240103	163900	84141540	922	922	922	922	0
131	20240103	163800	84141540	922	922	922	922	0
132	20240103	163700	84141540	922	922	922	922	0
133	20240103	163600	84141540	922	922	922	922	0
134	20240103	163500	84141540	922	922	922	922	0
135	20240103	163400	84141540	922	922	922	922	0
136	20240103	163300	84141540	922	922	922	922	0
137	20240103	163200	84141540	922	922	922	922	0
138	20240103	163100	84141540	922	922	922	922	0
139	20240103	163000	84141540	922	922	922	922	0
140	20240103	162900	84141540	922	922	922	922	0
141	20240103	162800	84141540	922	922	922	922	0
142	20240103	162700	84141540	922	922	922	922	0
143	20240103	162600	84141540	922	922	922	922	0
144	20240103	162500	84141540	922	922	922	922	0
145	20240103	162400	84141540	922	922	922	922	0
146	20240103	162300	84141540	922	922	922	922	0
147	20240103	162200	84141540	922	922	922	922	0
148	20240103	162100	84141540	922	922	922	922	0
149	20240103	162000	84141540	922	922	922	922	0
150	20240103	161900	84141540	922	922	922	922	0
151	20240103	161800	84141540	922	922	922	922	0
152	20240103	161700	84141540	922	922	922	922	3539
153	20240103	161600	84141540	922	922	922	922	0
154	20240103	161500	84141540	922	922	922	922	0
155	20240103	161400	84141540	922	922	922	922	0
156	20240103	161300	84141540	922	922	922	922	0
157	20240103	161200	84141540	922	922	922	922	0
158	20240103	161100	84141540	922	922	922	922	0
159	20240103	161000	84141540	922	922	922	922	0
160	20240103	160900	84141540	922	922	922	922	0
161	20240103	160800	84141540	922	922	922	922	0
162	20240103	160700	84141540	922	922	922	922	0
163	20240103	160600	84141540	922	922	922	922	0
164	20240103	160500	84141540	922	922	922	922	0
165	20240103	160400	84141540	922	922	922	922	0
166	20240103	160300	84141540	922	922	922	922	0
167	20240103	160200	84141540	922	922	922	922	0
168	20240103	160100	84141540	922	922	922	922	0
169	20240103	160000	84141540	922	922	922	922	0
170	20240103	155900	84141540	922	922	922	922	0
171	20240103	155800	84141540	922	922	922	922	0
172	20240103	155700	84141540	922	922	922	922	0
173	20240103	155600	84141540	922	922	922	922	0
174	20240103	155500	84141540	922	922	922	922	0
175	20240103	155400	84141540	922	922	922	922	0
176	20240103	155300	84141540	922	922	922	922	0
177	20240103	155200	84141540	922	922	922	922	0
178	20240103	155100	84141540	922	922	922	922	0
179	20240103	155000	84141540	922	922	922	922	0
180	20240103	154900	84141540	922	922	922	922	0
181	20240103	154800	84141540	922	922	922	922	0
182	20240103	154700	84141540	922	922	922	922	3539
183	20240103	154600	84141540	922	922	922	922	0
184	20240103	154500	84141540	922	922	922	922	0
185	20240103	154400	84141540	922	922	922	922	0
186	20240103	154300	84141540	922	922	922	922	0
187	20240103	154200	84141540	922	922	922	922	0
188	20240103	154100	84141540	922	922	922	922	0
189	20240103	154000	84141540	922	922	922	922	0
190	20240103	153900	84141540	922	922	922	922	0
191	20240103	153800	84141540	922	922	922	922	0
192	20240103	153700	84141540	922	922	922	922	0
193	20240103	153600	84141540	922	922	922	922	0
194	20240103	153500	84141540	922	922	922	922	0
195	20240103	153400	84141540	922	922	922	922	0
196	20240103	153300	84141540	922	922	922	922	0
197	20240103	153200	84141540	922	922	922	922	0
198	20240103	153100	84141540	922	922	922	922	0
199	20240103	153000	84141540	922	922	922	922	3539
200	20240103	152900	80878582	921	921	921	921	0
201	20240103	152800	80878582	921	921	921	921	0
202	20240103	152700	80878582	921	921	921	921	0
203	20240103	152600	80878582	921	921	921	921	0
204	20240103	152500	80878582	921	921	921	921	0
205	20240103	152400	80878582	921	921	921	921	0
206	20240103	152300	80878582	921	921	921	921	0
207	20240103	152200	80878582	921	921	921	921	0
208	20240103	152100	80878582	921	921	921	921	0
209	20240103	152000	80878582	921	921	921	921	0
210	20240103	151900	80878582	921	921	921	921	0
211	20240103	151800	80878582	921	921	921	921	0
212	20240103	151700	80878582	921	921	921	921	9
213	20240103	151600	80870293	921	922	922	921	87
214	20240103	151500	80790088	921	922	922	921	1201
215	20240103	151400	79683959	922	922	922	922	9
216	20240103	151300	79675661	921	922	922	921	29
217	20240103	151200	79648943	921	921	922	921	808
218	20240103	151100	78904767	922	922	922	922	0
219	20240103	151000	78904767	922	922	922	922	9
220	20240103	150900	78896469	921	921	921	921	0
221	20240103	150800	78896469	921	921	921	921	28
222	20240103	150700	78870681	921	921	921	921	9
223	20240103	150600	78862392	921	921	921	921	9
224	20240103	150500	78854103	921	921	921	921	9
225	20240103	150400	78845814	920	921	921	920	2465
226	20240103	150300	76575551	922	922	922	922	0
227	20240103	150200	76575551	922	922	922	922	0
228	20240103	150100	76575551	922	922	922	922	0
229	20240103	150000	76575551	922	921	922	921	1504
230	20240103	145900	75188864	921	921	921	921	10
231	20240103	145800	75179654	922	922	922	922	8
232	20240103	145700	75172278	922	922	922	922	8
233	20240103	145600	75164902	922	922	922	922	505
234	20240103	145500	74699292	922	922	922	922	3
235	20240103	145400	74696526	922	922	922	922	0
236	20240103	145300	74696526	922	922	922	922	1584
237	20240103	145200	73236078	921	921	921	921	0
238	20240103	145100	73236078	921	921	921	921	2
239	20240103	145000	73234236	921	921	921	921	1
240	20240103	144900	73233315	921	921	921	921	0
241	20240103	144800	73233315	921	921	921	921	51
242	20240103	144700	73186344	922	922	922	922	0
243	20240103	144600	73186344	922	922	922	922	6
244	20240103	144500	73180812	922	922	922	922	0
245	20240103	144400	73180812	922	922	922	922	1
246	20240103	144300	73179890	921	921	921	921	0
247	20240103	144200	73179890	921	921	921	921	0
248	20240103	144100	73179890	921	921	921	921	0
249	20240103	144000	73179890	921	921	921	921	0
250	20240103	143900	73179890	921	921	921	921	0
251	20240103	143800	73179890	921	921	921	921	0
252	20240103	143700	73179890	921	921	921	921	0
253	20240103	143600	73179890	921	921	921	921	2
254	20240103	143500	73178048	922	922	922	922	0
255	20240103	143400	73178048	922	922	922	922	831
256	20240103	143300	72411866	922	922	922	922	0
257	20240103	143200	72411866	922	922	922	922	0
258	20240103	143100	72411866	922	922	922	922	300
259	20240103	143000	72135266	922	922	922	922	0
260	20240103	142900	72135266	922	922	922	922	0
261	20240103	142800	72135266	922	922	922	922	1
262	20240103	142700	72134344	922	922	922	922	0
263	20240103	142600	72134344	922	922	922	922	1
264	20240103	142500	72133422	924	924	924	924	0
265	20240103	142400	72133422	924	923	924	923	500
266	20240103	142300	71671575	923	922	923	922	2
267	20240103	142200	71669730	922	923	923	922	66
268	20240103	142100	71608862	922	922	922	922	1
269	20240103	142000	71607940	922	922	922	922	0
270	20240103	141900	71607940	922	922	922	922	0
271	20240103	141800	71607940	922	922	922	922	2
272	20240103	141700	71606096	922	922	922	922	0
273	20240103	141600	71606096	922	922	922	922	0
274	20240103	141500	71606096	922	922	922	922	0
275	20240103	141400	71606096	922	922	922	922	0
276	20240103	141300	71606096	922	922	922	922	0
277	20240103	141200	71606096	922	922	922	922	1
278	20240103	141100	71605174	922	922	922	922	1
279	20240103	141000	71604252	922	922	922	922	0
280	20240103	140900	71604252	922	922	922	922	0
281	20240103	140800	71604252	922	922	922	922	0
282	20240103	140700	71604252	922	922	922	922	0
283	20240103	140600	71604252	922	922	922	922	0
284	20240103	140500	71604252	922	922	922	922	1
285	20240103	140400	71603330	923	923	923	923	0
286	20240103	140300	71603330	923	923	923	923	0
287	20240103	140200	71603330	923	923	923	923	20
288	20240103	140100	71584870	923	923	923	923	1241
289	20240103	140000	70439427	919	919	919	919	1
290	20240103	135900	70438508	919	919	919	919	0
291	20240103	135800	70438508	919	919	919	919	1
292	20240103	135700	70437589	919	919	919	919	0
293	20240103	135600	70437589	919	919	919	919	0
294	20240103	135500	70437589	919	919	919	919	0
295	20240103	135400	70437589	919	919	919	919	3282
296	20240103	135300	67421431	920	920	920	920	0
297	20240103	135200	67421431	920	921	921	920	633
298	20240103	135100	66839070	922	922	922	922	135
299	20240103	135000	66714600	923	923	923	923	401
300	20240103	134900	66344477	923	923	923	923	1
301	20240103	134800	66343554	923	923	923	923	1
302	20240103	134700	66342631	922	922	922	922	61
303	20240103	134600	66286389	922	922	922	922	14
304	20240103	134500	66273481	922	922	922	922	0
305	20240103	134400	66273481	922	921	922	921	2050
306	20240103	134300	64383431	920	920	920	920	0
307	20240103	134200	64383431	920	920	920	920	0
308	20240103	134100	64383431	920	920	920	920	0
309	20240103	134000	64383431	920	920	920	920	0
310	20240103	133900	64383431	920	920	920	920	0
311	20240103	133800	64383431	920	920	920	920	0
312	20240103	133700	64383431	920	920	920	920	0
313	20240103	133600	64383431	920	920	920	920	0
314	20240103	133500	64383431	920	920	920	920	0
315	20240103	133400	64383431	920	920	920	920	0
316	20240103	133300	64383431	920	920	920	920	0
317	20240103	133200	64383431	920	920	920	920	0
318	20240103	133100	64383431	920	920	920	920	0
319	20240103	133000	64383431	920	920	920	920	0
320	20240103	132900	64383431	920	920	920	920	0
321	20240103	132800	64383431	920	920	920	920	2
322	20240103	132700	64381591	921	921	921	921	0
323	20240103	132600	64381591	921	921	921	921	0
324	20240103	132500	64381591	921	921	921	921	100
325	20240103	132400	64289491	921	921	921	921	0
326	20240103	132300	64289491	921	921	921	921	0
327	20240103	132200	64289491	921	921	921	921	0
328	20240103	132100	64289491	921	921	921	921	0
329	20240103	132000	64289491	921	920	921	920	11
330	20240103	131900	64279361	920	920	920	920	0
331	20240103	131800	64279361	920	920	920	920	0
332	20240103	131700	64279361	920	920	920	920	629
333	20240103	131600	63700681	920	920	920	920	0
334	20240103	131500	63700681	920	920	920	920	35
335	20240103	131400	63668481	920	920	920	920	0
336	20240103	131300	63668481	920	920	920	920	0
337	20240103	131200	63668481	920	920	920	920	0
338	20240103	131100	63668481	920	920	920	920	0
339	20240103	131000	63668481	920	920	920	920	0
340	20240103	130900	63668481	920	920	920	920	0
341	20240103	130800	63668481	920	920	920	920	2339
342	20240103	130700	61516601	920	920	920	920	0
343	20240103	130600	61516601	920	920	920	920	0
344	20240103	130500	61516601	920	920	920	920	0
345	20240103	130400	61516601	920	920	920	920	1
346	20240103	130300	61515681	920	920	920	920	400
347	20240103	130200	61147681	920	920	920	920	0
348	20240103	130100	61147681	920	920	920	920	0
349	20240103	130000	61147681	920	920	920	920	0
350	20240103	125900	61147681	920	920	920	920	0
351	20240103	125800	61147681	920	920	920	920	1
352	20240103	125700	61146761	920	920	920	920	30
353	20240103	125600	61119161	920	920	920	920	0
354	20240103	125500	61119161	920	920	920	920	1
355	20240103	125400	61118241	920	920	920	920	0
356	20240103	125300	61118241	920	920	920	920	0
357	20240103	125200	61118241	920	920	920	920	0
358	20240103	125100	61118241	920	920	920	920	0
359	20240103	125000	61118241	920	920	920	920	0
360	20240103	124900	61118241	920	920	920	920	0
361	20240103	124800	61118241	920	920	920	920	0
362	20240103	124700	61118241	920	920	920	920	0
363	20240103	124600	61118241	920	920	920	920	1
364	20240103	124500	61117321	920	920	920	920	0
365	20240103	124400	61117321	920	920	920	920	1
366	20240103	124300	61116401	920	920	920	920	4505
367	20240103	124200	56971801	920	920	920	920	1
368	20240103	124100	56970881	921	921	921	921	0
369	20240103	124000	56970881	921	921	921	921	10
370	20240103	123900	56961671	920	920	920	920	0
371	20240103	123800	56961671	920	921	921	920	1003
372	20240103	123700	56037911	921	921	921	921	5400
373	20240103	123600	51064511	921	922	922	921	2503
374	20240103	123500	48756746	922	922	922	922	13
375	20240103	123400	48744760	923	923	923	923	0
376	20240103	123300	48744760	923	923	923	923	0
377	20240103	123200	48744760	923	923	923	923	0
378	20240103	123100	48744760	923	923	923	923	0
379	20240103	123000	48744760	923	923	923	923	0
380	20240103	122900	48744760	923	923	923	923	0
381	20240103	122800	48744760	923	923	923	923	0
382	20240103	122700	48744760	923	923	923	923	110
383	20240103	122600	48643230	922	922	922	922	2365
384	20240103	122500	46462700	922	922	922	922	0
385	20240103	122400	46462700	922	922	922	922	2
386	20240103	122300	46460856	922	922	922	922	0
387	20240103	122200	46460856	922	922	922	922	0
388	20240103	122100	46460856	922	922	922	922	0
389	20240103	122000	46460856	922	922	922	922	156
390	20240103	121900	46317024	923	923	923	923	0
391	20240103	121800	46317024	923	923	923	923	100
392	20240103	121700	46224724	922	922	922	922	52
393	20240103	121600	46176780	923	923	923	923	9
394	20240103	121500	46168473	922	922	922	922	0
395	20240103	121400	46168473	922	922	922	922	0
396	20240103	121300	46168473	922	922	922	922	0
397	20240103	121200	46168473	922	922	922	922	0
398	20240103	121100	46168473	922	922	922	922	0
399	20240103	121000	46168473	922	923	923	922	1042
400	20240103	120900	45206749	922	922	922	922	1
401	20240103	120800	45205827	923	923	923	923	0
402	20240103	120700	45205827	923	923	923	923	0
403	20240103	120600	45205827	923	923	923	923	0
404	20240103	120500	45205827	923	923	923	923	11
405	20240103	120400	45195674	923	923	923	923	11
406	20240103	120300	45185521	923	923	923	923	11
407	20240103	120200	45175368	923	923	923	923	11
408	20240103	120100	45165215	923	923	923	923	11
409	20240103	120000	45155062	922	922	922	922	0
410	20240103	115900	45155062	922	922	922	922	0
411	20240103	115800	45155062	922	922	922	922	0
412	20240103	115700	45155062	922	922	922	922	1
413	20240103	115600	45154140	922	922	922	922	1
414	20240103	115500	45153218	922	922	922	922	0
415	20240103	115400	45153218	922	923	923	922	223
416	20240103	115300	44947609	922	922	922	922	0
417	20240103	115200	44947609	922	922	922	922	0
418	20240103	115100	44947609	922	922	922	922	1
419	20240103	115000	44946687	922	922	922	922	0
420	20240103	114900	44946687	922	922	922	922	0
421	20240103	114800	44946687	922	922	922	922	0
422	20240103	114700	44946687	922	922	922	922	0
423	20240103	114600	44946687	922	922	922	922	3
424	20240103	114500	44943921	923	923	923	923	1
425	20240103	114400	44942998	923	923	923	923	0
426	20240103	114300	44942998	923	923	923	923	0
427	20240103	114200	44942998	923	923	923	923	0
428	20240103	114100	44942998	923	923	923	923	1
429	20240103	114000	44942075	923	923	923	923	0
430	20240103	113900	44942075	923	923	923	923	0
431	20240103	113800	44942075	923	923	923	923	0
432	20240103	113700	44942075	923	923	923	923	0
433	20240103	113600	44942075	923	923	923	923	4
434	20240103	113500	44938383	922	922	922	922	9
435	20240103	113400	44930085	922	922	922	922	1
436	20240103	113300	44929163	923	923	923	923	1
437	20240103	113200	44928240	922	922	922	922	277
438	20240103	113100	44672846	922	922	922	922	1
439	20240103	113000	44671924	922	922	922	922	7
440	20240103	112900	44665470	922	922	922	922	10
441	20240103	112800	44656250	922	921	922	921	12
442	20240103	112700	44645187	922	922	922	922	4
443	20240103	112600	44641499	922	922	922	922	0
444	20240103	112500	44641499	922	922	922	922	33
445	20240103	112400	44611073	922	922	922	922	33
446	20240103	112300	44580647	922	922	922	922	33
447	20240103	112200	44550221	922	922	922	922	1593
448	20240103	112100	43081475	922	922	922	922	1
449	20240103	112000	43080553	924	924	924	924	0
450	20240103	111900	43080553	924	924	924	924	0
451	20240103	111800	43080553	924	924	924	924	0
452	20240103	111700	43080553	924	924	924	924	1
453	20240103	111600	43079629	923	923	923	923	4523
454	20240103	111500	38904900	923	923	923	923	0
455	20240103	111400	38904900	923	923	923	923	5
456	20240103	111300	38900285	923	923	923	923	1
457	20240103	111200	38899362	922	922	922	922	605
458	20240103	111100	38341552	922	922	922	922	37
459	20240103	111000	38307438	922	922	922	922	4
460	20240103	110900	38303750	922	922	922	922	30
461	20240103	110800	38276090	922	922	922	922	25
462	20240103	110700	38253040	922	922	922	922	0
463	20240103	110600	38253040	922	922	922	922	351
464	20240103	110500	37929418	922	922	922	922	0
465	20240103	110400	37929418	922	921	922	921	650
466	20240103	110300	37330119	921	921	921	921	10
467	20240103	110200	37320909	921	921	921	921	562
468	20240103	110100	36803307	920	920	920	920	200
469	20240103	110000	36619307	921	921	921	921	0
470	20240103	105900	36619307	921	921	921	921	0
471	20240103	105800	36619307	921	921	921	921	0
472	20240103	105700	36619307	921	921	921	921	0
473	20240103	105600	36619307	921	921	921	921	1
474	20240103	105500	36618386	920	920	920	920	0
475	20240103	105400	36618386	920	920	920	920	0
476	20240103	105300	36618386	920	920	920	920	1
477	20240103	105200	36617466	921	921	921	921	0
478	20240103	105100	36617466	921	921	921	921	0
479	20240103	105000	36617466	921	921	921	921	0
480	20240103	104900	36617466	921	921	921	921	1
481	20240103	104800	36616545	919	919	919	919	0
482	20240103	104700	36616545	919	919	919	919	0
483	20240103	104600	36616545	919	919	919	919	0
484	20240103	104500	36616545	919	919	919	919	0
485	20240103	104400	36616545	919	919	919	919	1
486	20240103	104300	36615626	919	919	919	919	0
487	20240103	104200	36615626	919	919	919	919	498
488	20240103	104100	36157964	919	919	919	919	1
489	20240103	104000	36157045	918	919	919	918	8
490	20240103	103900	36149696	919	919	919	919	0
491	20240103	103800	36149696	919	919	919	919	540
492	20240103	103700	35653436	921	921	921	921	17
493	20240103	103600	35637779	923	923	923	923	0
494	20240103	103500	35637779	923	923	923	923	0
495	20240103	103400	35637779	923	923	923	923	0
496	20240103	103300	35637779	923	923	923	923	0
497	20240103	103200	35637779	923	923	923	923	0
498	20240103	103100	35637779	923	923	923	923	0
499	20240103	103000	35637779	923	923	923	923	0
500	20240103	102900	35637779	923	923	923	923	0
501	20240103	102800	35637779	923	923	923	923	0
502	20240103	102700	35637779	923	923	923	923	0
503	20240103	102600	35637779	923	923	923	923	0
504	20240103	102500	35637779	923	923	923	923	0
505	20240103	102400	35637779	923	923	923	923	0
506	20240103	102300	35637779	923	923	923	923	0
507	20240103	102200	35637779	923	923	923	923	1
508	20240103	102100	35636856	919	919	919	919	1
509	20240103	102000	35635937	923	923	923	923	0
510	20240103	101900	35635937	923	923	923	923	0
511	20240103	101800	35635937	923	923	923	923	0
512	20240103	101700	35635937	923	923	923	923	0
513	20240103	101600	35635937	923	923	923	923	0
514	20240103	101500	35635937	923	923	923	923	1000
515	20240103	101400	34712937	923	923	923	923	0
516	20240103	101300	34712937	923	923	923	923	0
517	20240103	101200	34712937	923	923	923	923	1
518	20240103	101100	34712014	918	919	922	918	1924
519	20240103	101000	32942014	919	919	919	919	21
520	20240103	100900	32922715	918	918	918	918	355
521	20240103	100800	32596825	918	918	918	918	44
522	20240103	100700	32556433	918	918	918	918	6003
523	20240103	100600	27045679	918	918	918	918	0
524	20240103	100500	27045679	918	918	918	918	50
525	20240103	100400	26999779	918	918	918	918	12
526	20240103	100300	26988763	918	918	918	918	0
527	20240103	100200	26988763	918	918	918	918	0
528	20240103	100100	26988763	918	918	918	918	101
529	20240103	100000	26896045	918	916	918	916	21
530	20240103	095900	26876807	917	916	917	916	40
531	20240103	095800	26840157	918	917	918	915	6626
532	20240103	095700	20768544	918	917	918	917	10
533	20240103	095600	20759373	917	918	918	917	992
534	20240103	095500	19848718	918	920	920	918	2535
535	20240103	095400	17520366	920	920	920	920	839
536	20240103	095300	16748486	920	921	921	920	1601
537	20240103	095200	15274465	921	922	922	921	5008
538	20240103	095100	10662089	922	922	922	922	0
539	20240103	095000	10662089	922	922	922	922	116
540	20240103	094900	10555137	924	924	924	924	0
541	20240103	094800	10555137	924	920	924	920	1001
542	20240103	094700	9630217	921	921	921	921	0
543	20240103	094600	9630217	921	921	921	921	0
544	20240103	094500	9630217	921	921	921	921	1
545	20240103	094400	9629296	921	920	921	920	21
546	20240103	094300	9609956	924	920	924	920	541
547	20240103	094200	9112036	924	924	924	924	100
548	20240103	094100	9019636	924	924	924	924	22
549	20240103	094000	8999308	920	920	920	920	119
550	20240103	093900	8889828	924	924	924	924	0
551	20240103	093800	8889828	924	924	924	924	0
552	20240103	093700	8889828	924	924	924	924	0
553	20240103	093600	8889828	924	924	924	924	6
554	20240103	093500	8884284	920	924	924	920	9
555	20240103	093400	8875972	924	924	924	924	0
556	20240103	093300	8875972	924	924	924	924	542
557	20240103	093200	8375164	924	924	924	924	542
558	20240103	093100	7874356	924	924	924	924	9
559	20240103	093000	7866040	924	924	924	924	1
560	20240103	092900	7865116	924	924	924	924	0
561	20240103	092800	7865116	924	924	924	924	0
562	20240103	092700	7865116	924	924	924	924	0
563	20240103	092600	7865116	924	924	924	924	0
564	20240103	092500	7865116	924	924	924	924	0
565	20240103	092400	7865116	924	924	924	924	0
566	20240103	092300	7865116	924	924	924	924	0
567	20240103	092200	7865116	924	924	924	924	1
568	20240103	092100	7864192	918	918	925	918	1050
569	20240103	092000	6900285	920	920	920	920	1352
570	20240103	091900	5656445	925	925	925	925	1
571	20240103	091800	5655520	921	921	921	921	20
572	20240103	091700	5637100	925	925	925	925	0
573	20240103	091600	5637100	925	925	925	925	0
574	20240103	091500	5637100	925	925	925	925	0
575	20240103	091400	5637100	925	925	925	925	0
576	20240103	091300	5637100	925	920	925	920	649
577	20240103	091200	5040015	920	920	920	920	1402
578	20240103	091100	3750175	925	925	925	925	0
579	20240103	091000	3750175	925	925	925	925	10
580	20240103	090900	3740925	925	925	925	925	4
581	20240103	090800	3737225	925	921	925	920	1435
582	20240103	090700	2416990	920	920	920	920	0
583	20240103	090600	2416990	920	920	920	920	0
584	20240103	090500	2416990	920	920	920	920	0
585	20240103	090400	2416990	920	920	920	920	251
586	20240103	090300	2186070	920	920	920	920	66
587	20240103	090200	2125350	920	920	920	920	0
588	20240103	090100	2125350	920	920	920	920	183
589	20240103	090000	1956990	925	925	925	920	2116