KissMeData/036170/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	191900	58896716	935	935	935	935	1123
3	20240115	191800	58896716	935	935	935	935	0
4	20240115	191700	58896716	935	935	935	935	0
5	20240115	191600	58896716	935	935	935	935	0
6	20240115	191500	58896716	935	935	935	935	0
7	20240115	191400	58896716	935	935	935	935	0
8	20240115	191300	58896716	935	935	935	935	0
9	20240115	191200	58896716	935	935	935	935	0
10	20240115	191100	58896716	935	935	935	935	0
11	20240115	191000	58896716	935	935	935	935	0
12	20240115	190900	58896716	935	935	935	935	0
13	20240115	190800	58896716	935	935	935	935	0
14	20240115	190700	58896716	935	935	935	935	0
15	20240115	190600	58896716	935	935	935	935	0
16	20240115	190500	58896716	935	935	935	935	0
17	20240115	190400	58896716	935	935	935	935	0
18	20240115	190300	58896716	935	935	935	935	0
19	20240115	190200	58896716	935	935	935	935	0
20	20240115	190100	58896716	935	935	935	935	0
21	20240115	190000	58896716	935	935	935	935	0
22	20240115	185900	58896716	935	935	935	935	0
23	20240115	185800	58896716	935	935	935	935	0
24	20240115	185700	58896716	935	935	935	935	0
25	20240115	185600	58896716	935	935	935	935	0
26	20240115	185500	58896716	935	935	935	935	0
27	20240115	185400	58896716	935	935	935	935	0
28	20240115	185300	58896716	935	935	935	935	0
29	20240115	185200	58896716	935	935	935	935	0
30	20240115	185100	58896716	935	935	935	935	0
31	20240115	185000	58896716	935	935	935	935	0
32	20240115	184900	58896716	935	935	935	935	1123
33	20240115	184800	58896716	935	935	935	935	0
34	20240115	184700	58896716	935	935	935	935	0
35	20240115	184600	58896716	935	935	935	935	0
36	20240115	184500	58896716	935	935	935	935	0
37	20240115	184400	58896716	935	935	935	935	0
38	20240115	184300	58896716	935	935	935	935	0
39	20240115	184200	58896716	935	935	935	935	0
40	20240115	184100	58896716	935	935	935	935	0
41	20240115	184000	58896716	935	935	935	935	0
42	20240115	183900	58896716	935	935	935	935	0
43	20240115	183800	58896716	935	935	935	935	0
44	20240115	183700	58896716	935	935	935	935	0
45	20240115	183600	58896716	935	935	935	935	0
46	20240115	183500	58896716	935	935	935	935	0
47	20240115	183400	58896716	935	935	935	935	0
48	20240115	183300	58896716	935	935	935	935	0
49	20240115	183200	58896716	935	935	935	935	0
50	20240115	183100	58896716	935	935	935	935	0
51	20240115	183000	58896716	935	935	935	935	0
52	20240115	182900	58896716	935	935	935	935	0
53	20240115	182800	58896716	935	935	935	935	0
54	20240115	182700	58896716	935	935	935	935	0
55	20240115	182600	58896716	935	935	935	935	0
56	20240115	182500	58896716	935	935	935	935	0
57	20240115	182400	58896716	935	935	935	935	0
58	20240115	182300	58896716	935	935	935	935	0
59	20240115	182200	58896716	935	935	935	935	0
60	20240115	182100	58896716	935	935	935	935	0
61	20240115	182000	58896716	935	935	935	935	0
62	20240115	181900	58896716	935	935	935	935	1123
63	20240115	181800	58896716	935	935	935	935	0
64	20240115	181700	58896716	935	935	935	935	0
65	20240115	181600	58896716	935	935	935	935	0
66	20240115	181500	58896716	935	935	935	935	0
67	20240115	181400	58896716	935	935	935	935	0
68	20240115	181300	58896716	935	935	935	935	0
69	20240115	181200	58896716	935	935	935	935	0
70	20240115	181100	58896716	935	935	935	935	0
71	20240115	181000	58896716	935	935	935	935	0
72	20240115	180900	58896716	935	935	935	935	0
73	20240115	180800	58896716	935	935	935	935	0
74	20240115	180700	58896716	935	935	935	935	0
75	20240115	180600	58896716	935	935	935	935	0
76	20240115	180500	58896716	935	935	935	935	0
77	20240115	180400	58896716	935	935	935	935	0
78	20240115	180300	58896716	935	935	935	935	0
79	20240115	180200	58896716	935	935	935	935	0
80	20240115	180100	58896716	935	935	935	935	0
81	20240115	180000	58896716	935	935	935	935	0
82	20240115	175900	58896716	935	935	935	935	0
83	20240115	175800	58896716	935	935	935	935	0
84	20240115	175700	58896716	935	935	935	935	0
85	20240115	175600	58896716	935	935	935	935	0
86	20240115	175500	58896716	935	935	935	935	0
87	20240115	175400	58896716	935	935	935	935	0
88	20240115	175300	58896716	935	935	935	935	0
89	20240115	175200	58896716	935	935	935	935	0
90	20240115	175100	58896716	935	935	935	935	0
91	20240115	175000	58896716	935	935	935	935	0
92	20240115	174900	58896716	935	935	935	935	1123
93	20240115	174800	58896716	935	935	935	935	0
94	20240115	174700	58896716	935	935	935	935	0
95	20240115	174600	58896716	935	935	935	935	0
96	20240115	174500	58896716	935	935	935	935	0
97	20240115	174400	58896716	935	935	935	935	0
98	20240115	174300	58896716	935	935	935	935	0
99	20240115	174200	58896716	935	935	935	935	0
100	20240115	174100	58896716	935	935	935	935	0
101	20240115	174000	58896716	935	935	935	935	0
102	20240115	173900	58896716	935	935	935	935	0
103	20240115	173800	58896716	935	935	935	935	0
104	20240115	173700	58896716	935	935	935	935	0
105	20240115	173600	58896716	935	935	935	935	0
106	20240115	173500	58896716	935	935	935	935	0
107	20240115	173400	58896716	935	935	935	935	0
108	20240115	173300	58896716	935	935	935	935	0
109	20240115	173200	58896716	935	935	935	935	0
110	20240115	173100	58896716	935	935	935	935	0
111	20240115	173000	58896716	935	935	935	935	0
112	20240115	172900	58896716	935	935	935	935	0
113	20240115	172800	58896716	935	935	935	935	0
114	20240115	172700	58896716	935	935	935	935	0
115	20240115	172600	58896716	935	935	935	935	0
116	20240115	172500	58896716	935	935	935	935	0
117	20240115	172400	58896716	935	935	935	935	0
118	20240115	172300	58896716	935	935	935	935	0
119	20240115	172200	58896716	935	935	935	935	0
120	20240115	172100	58896716	935	935	935	935	0
121	20240115	172000	58896716	935	935	935	935	0
122	20240115	171900	58896716	935	935	935	935	1123
123	20240115	171800	58896716	935	935	935	935	0
124	20240115	171700	58896716	935	935	935	935	0
125	20240115	171600	58896716	935	935	935	935	0
126	20240115	171500	58896716	935	935	935	935	0
127	20240115	171400	58896716	935	935	935	935	0
128	20240115	171300	58896716	935	935	935	935	0
129	20240115	171200	58896716	935	935	935	935	0
130	20240115	171100	58896716	935	935	935	935	0
131	20240115	171000	58896716	935	935	935	935	0
132	20240115	170900	58896716	935	935	935	935	0
133	20240115	170800	58896716	935	935	935	935	0
134	20240115	170700	58896716	935	935	935	935	0
135	20240115	170600	58896716	935	935	935	935	0
136	20240115	170500	58896716	935	935	935	935	0
137	20240115	170400	58896716	935	935	935	935	0
138	20240115	170300	58896716	935	935	935	935	0
139	20240115	170200	58896716	935	935	935	935	0
140	20240115	170100	58896716	935	935	935	935	0
141	20240115	170000	58896716	935	935	935	935	0
142	20240115	165900	58896716	935	935	935	935	0
143	20240115	165800	58896716	935	935	935	935	0
144	20240115	165700	58896716	935	935	935	935	0
145	20240115	165600	58896716	935	935	935	935	0
146	20240115	165500	58896716	935	935	935	935	0
147	20240115	165400	58896716	935	935	935	935	0
148	20240115	165300	58896716	935	935	935	935	0
149	20240115	165200	58896716	935	935	935	935	0
150	20240115	165100	58896716	935	935	935	935	0
151	20240115	165000	58896716	935	935	935	935	0
152	20240115	164900	58896716	935	935	935	935	1123
153	20240115	164800	58896716	935	935	935	935	0
154	20240115	164700	58896716	935	935	935	935	0
155	20240115	164600	58896716	935	935	935	935	0
156	20240115	164500	58896716	935	935	935	935	0
157	20240115	164400	58896716	935	935	935	935	0
158	20240115	164300	58896716	935	935	935	935	0
159	20240115	164200	58896716	935	935	935	935	0
160	20240115	164100	58896716	935	935	935	935	0
161	20240115	164000	58896716	935	935	935	935	0
162	20240115	163900	58896716	935	935	935	935	0
163	20240115	163800	58896716	935	935	935	935	0
164	20240115	163700	58896716	935	935	935	935	0
165	20240115	163600	58896716	935	935	935	935	0
166	20240115	163500	58896716	935	935	935	935	0
167	20240115	163400	58896716	935	935	935	935	0
168	20240115	163300	58896716	935	935	935	935	0
169	20240115	163200	58896716	935	935	935	935	0
170	20240115	163100	58896716	935	935	935	935	0
171	20240115	163000	58896716	935	935	935	935	0
172	20240115	162900	58896716	935	935	935	935	0
173	20240115	162800	58896716	935	935	935	935	0
174	20240115	162700	58896716	935	935	935	935	0
175	20240115	162600	58896716	935	935	935	935	0
176	20240115	162500	58896716	935	935	935	935	0
177	20240115	162400	58896716	935	935	935	935	0
178	20240115	162300	58896716	935	935	935	935	0
179	20240115	162200	58896716	935	935	935	935	0
180	20240115	162100	58896716	935	935	935	935	0
181	20240115	162000	58896716	935	935	935	935	0
182	20240115	161900	58896716	935	935	935	935	1123
183	20240115	161800	58896716	935	935	935	935	0
184	20240115	161700	58896716	935	935	935	935	0
185	20240115	161600	58896716	935	935	935	935	0
186	20240115	161500	58896716	935	935	935	935	0
187	20240115	161400	58896716	935	935	935	935	0
188	20240115	161300	58896716	935	935	935	935	0
189	20240115	161200	58896716	935	935	935	935	0
190	20240115	161100	58896716	935	935	935	935	0
191	20240115	161000	58896716	935	935	935	935	0
192	20240115	160900	58896716	935	935	935	935	0
193	20240115	160800	58896716	935	935	935	935	0
194	20240115	160700	58896716	935	935	935	935	0
195	20240115	160600	58896716	935	935	935	935	0
196	20240115	160500	58896716	935	935	935	935	0
197	20240115	160400	58896716	935	935	935	935	0
198	20240115	160300	58896716	935	935	935	935	0
199	20240115	160200	58896716	935	935	935	935	0
200	20240115	160100	58896716	935	935	935	935	0
201	20240115	160000	58896716	935	935	935	935	0
202	20240115	155900	58896716	935	935	935	935	0
203	20240115	155800	58896716	935	935	935	935	0
204	20240115	155700	58896716	935	935	935	935	0
205	20240115	155600	58896716	935	935	935	935	0
206	20240115	155500	58896716	935	935	935	935	0
207	20240115	155400	58896716	935	935	935	935	0
208	20240115	155300	58896716	935	935	935	935	0
209	20240115	155200	58896716	935	935	935	935	0
210	20240115	155100	58896716	935	935	935	935	0
211	20240115	155000	58896716	935	935	935	935	0
212	20240115	154900	58896716	935	935	935	935	1123
213	20240115	154800	58896716	935	935	935	935	0
214	20240115	154700	58896716	935	935	935	935	0
215	20240115	154600	58896716	935	935	935	935	0
216	20240115	154500	58896716	935	935	935	935	0
217	20240115	154400	58896716	935	935	935	935	0
218	20240115	154300	58896716	935	935	935	935	0
219	20240115	154200	58896716	935	935	935	935	0
220	20240115	154100	58896716	935	935	935	935	0
221	20240115	154000	58896716	935	935	935	935	0
222	20240115	153900	58896716	935	935	935	935	0
223	20240115	153800	58896716	935	935	935	935	0
224	20240115	153700	58896716	935	935	935	935	0
225	20240115	153600	58896716	935	935	935	935	0
226	20240115	153500	58896716	935	935	935	935	0
227	20240115	153400	58896716	935	935	935	935	0
228	20240115	153300	58896716	935	935	935	935	0
229	20240115	153200	58896716	935	935	935	935	0
230	20240115	153100	58896716	935	935	935	935	0
231	20240115	153000	58896716	935	935	935	935	1123
232	20240115	152900	57846711	934	934	934	934	0
233	20240115	152800	57846711	934	934	934	934	0
234	20240115	152700	57846711	934	934	934	934	0
235	20240115	152600	57846711	934	934	934	934	0
236	20240115	152500	57846711	934	934	934	934	0
237	20240115	152400	57846711	934	934	934	934	0
238	20240115	152300	57846711	934	934	934	934	0
239	20240115	152200	57846711	934	934	934	934	0
240	20240115	152100	57846711	934	934	934	934	0
241	20240115	152000	57846711	934	934	934	934	0
242	20240115	151900	57846711	934	931	934	931	1640
243	20240115	151800	56318837	930	930	930	930	8
244	20240115	151700	56311397	930	930	930	930	0
245	20240115	151600	56311397	930	930	930	930	4018
246	20240115	151500	52574657	930	929	930	928	1448
247	20240115	151400	51229895	930	930	930	930	626
248	20240115	151300	50647715	930	930	930	930	0
249	20240115	151200	50647715	930	931	931	930	605
250	20240115	151100	50084910	931	931	931	931	1
251	20240115	151000	50083979	930	930	930	930	0
252	20240115	150900	50083979	930	930	930	930	231
253	20240115	150800	49869149	930	930	930	930	2
254	20240115	150700	49867289	926	926	926	926	0
255	20240115	150600	49867289	926	926	926	926	10
256	20240115	150500	49858029	926	926	926	926	0
257	20240115	150400	49858029	926	926	926	926	0
258	20240115	150300	49858029	926	926	926	926	0
259	20240115	150200	49858029	926	929	929	926	1011
260	20240115	150100	48921802	931	931	931	931	0
261	20240115	150000	48921802	931	931	931	931	0
262	20240115	145900	48921802	931	931	931	931	1
263	20240115	145800	48920871	931	931	931	931	0
264	20240115	145700	48920871	931	931	931	931	1
265	20240115	145600	48919940	931	931	931	931	0
266	20240115	145500	48919940	931	931	931	931	4
267	20240115	145400	48916216	932	932	932	932	0
268	20240115	145300	48916216	932	932	932	932	0
269	20240115	145200	48916216	932	932	932	932	0
270	20240115	145100	48916216	932	926	932	926	106
271	20240115	145000	48818054	932	932	932	932	0
272	20240115	144900	48818054	932	932	932	932	0
273	20240115	144800	48818054	932	932	932	932	0
274	20240115	144700	48818054	932	932	932	932	0
275	20240115	144600	48818054	932	932	932	932	0
276	20240115	144500	48818054	932	932	932	932	0
277	20240115	144400	48818054	932	932	932	932	0
278	20240115	144300	48818054	932	932	932	932	1
279	20240115	144200	48817122	926	926	926	926	0
280	20240115	144100	48817122	926	926	926	926	0
281	20240115	144000	48817122	926	927	927	926	351
282	20240115	143900	48492095	926	926	926	926	1012
283	20240115	143800	47554983	934	925	934	925	3466
284	20240115	143700	44348924	926	926	926	926	1
285	20240115	143600	44347998	926	926	926	926	255
286	20240115	143500	44111868	925	926	926	925	250
287	20240115	143400	43880373	934	934	934	934	0
288	20240115	143300	43880373	934	934	934	934	0
289	20240115	143200	43880373	934	934	934	934	0
290	20240115	143100	43880373	934	934	934	934	0
291	20240115	143000	43880373	934	932	934	932	200
292	20240115	142900	43693787	926	926	926	926	0
293	20240115	142800	43693787	926	926	926	926	0
294	20240115	142700	43693787	926	927	927	926	944
295	20240115	142600	42819479	927	927	934	926	2751
296	20240115	142500	40270030	927	927	927	927	1
297	20240115	142400	40269103	927	927	927	927	53
298	20240115	142300	40219972	926	926	926	926	573
299	20240115	142200	39689374	925	925	925	925	700
300	20240115	142100	39041874	926	926	926	926	0
301	20240115	142000	39041874	926	927	927	925	142
302	20240115	141900	38910481	926	927	927	926	907
303	20240115	141800	38070481	928	928	928	928	0
304	20240115	141700	38070481	928	928	928	928	0
305	20240115	141600	38070481	928	928	928	928	1
306	20240115	141500	38069553	926	926	926	926	0
307	20240115	141400	38069553	926	926	926	926	0
308	20240115	141300	38069553	926	926	926	926	1341
309	20240115	141200	36827787	928	928	928	928	0
310	20240115	141100	36827787	928	928	928	928	3
311	20240115	141000	36825003	927	927	927	927	0
312	20240115	140900	36825003	927	927	927	927	500
313	20240115	140800	36361503	927	927	927	927	0
314	20240115	140700	36361503	927	927	927	927	0
315	20240115	140600	36361503	927	927	927	927	0
316	20240115	140500	36361503	927	927	927	927	500
317	20240115	140400	35898003	927	927	927	927	0
318	20240115	140300	35898003	927	927	927	927	0
319	20240115	140200	35898003	927	927	927	927	500
320	20240115	140100	35434503	928	928	928	928	0
321	20240115	140000	35434503	928	929	929	928	1229
322	20240115	135900	34293724	930	929	930	929	1733
323	20240115	135800	32682767	928	928	928	928	38
324	20240115	135700	32647503	926	926	926	926	0
325	20240115	135600	32647503	926	926	926	926	0
326	20240115	135500	32647503	926	926	926	926	0
327	20240115	135400	32647503	926	926	926	926	0
328	20240115	135300	32647503	926	926	926	926	0
329	20240115	135200	32647503	926	926	926	926	0
330	20240115	135100	32647503	926	926	926	926	0
331	20240115	135000	32647503	926	926	926	926	0
332	20240115	134900	32647503	926	926	926	926	1
333	20240115	134800	32646577	926	927	927	926	65
334	20240115	134700	32586367	926	926	926	926	0
335	20240115	134600	32586367	926	926	926	926	500
336	20240115	134500	32123367	926	926	926	926	500
337	20240115	134400	31660367	927	927	927	927	0
338	20240115	134300	31660367	927	927	927	927	0
339	20240115	134200	31660367	927	927	927	927	0
340	20240115	134100	31660367	927	928	928	927	10
341	20240115	134000	31651092	928	928	928	928	0
342	20240115	133900	31651092	928	927	928	927	437
343	20240115	133800	31245963	928	928	928	928	0
344	20240115	133700	31245963	928	928	928	928	5
345	20240115	133600	31241323	928	928	928	928	50
346	20240115	133500	31194923	928	928	928	928	0
347	20240115	133400	31194923	928	928	928	928	0
348	20240115	133300	31194923	928	928	928	928	0
349	20240115	133200	31194923	928	928	928	928	0
350	20240115	133100	31194923	928	928	928	928	59
351	20240115	133000	31140171	930	930	930	930	0
352	20240115	132900	31140171	930	930	930	930	0
353	20240115	132800	31140171	930	930	930	930	0
354	20240115	132700	31140171	930	930	930	930	0
355	20240115	132600	31140171	930	930	930	930	0
356	20240115	132500	31140171	930	930	930	930	0
357	20240115	132400	31140171	930	930	930	930	0
358	20240115	132300	31140171	930	930	930	930	0
359	20240115	132200	31140171	930	930	930	930	0
360	20240115	132100	31140171	930	930	930	930	0
361	20240115	132000	31140171	930	930	930	930	0
362	20240115	131900	31140171	930	930	930	930	0
363	20240115	131800	31140171	930	930	930	930	0
364	20240115	131700	31140171	930	930	930	930	2
365	20240115	131600	31138311	930	930	930	930	0
366	20240115	131500	31138311	930	930	930	930	0
367	20240115	131400	31138311	930	930	930	930	1
368	20240115	131300	31137381	927	927	927	927	0
369	20240115	131200	31137381	927	927	927	927	0
370	20240115	131100	31137381	927	927	927	927	0
371	20240115	131000	31137381	927	927	927	927	0
372	20240115	130900	31137381	927	927	927	927	0
373	20240115	130800	31137381	927	927	927	927	0
374	20240115	130700	31137381	927	927	927	927	1184
375	20240115	130600	30039813	930	930	930	930	2
376	20240115	130500	30037953	930	930	930	930	0
377	20240115	130400	30037953	930	930	930	930	0
378	20240115	130300	30037953	930	928	930	928	52
379	20240115	130200	29989693	928	928	928	928	0
380	20240115	130100	29989693	928	928	928	928	312
381	20240115	130000	29700157	927	927	927	927	1079
382	20240115	125900	28699924	928	928	928	928	670
383	20240115	125800	28078164	929	929	929	929	10
384	20240115	125700	28068874	929	929	929	929	0
385	20240115	125600	28068874	929	929	929	929	0
386	20240115	125500	28068874	929	929	929	929	0
387	20240115	125400	28068874	929	929	929	929	0
388	20240115	125300	28068874	929	929	929	929	0
389	20240115	125200	28068874	929	929	929	929	58
390	20240115	125100	28014992	929	929	929	929	0
391	20240115	125000	28014992	929	929	929	929	0
392	20240115	124900	28014992	929	929	929	929	11
393	20240115	124800	28004773	930	930	930	930	0
394	20240115	124700	28004773	930	930	930	930	0
395	20240115	124600	28004773	930	930	930	930	0
396	20240115	124500	28004773	930	930	930	930	1
397	20240115	124400	28003843	930	930	930	930	3
398	20240115	124300	28001053	928	928	928	928	0
399	20240115	124200	28001053	928	928	928	928	48
400	20240115	124100	27956509	930	930	930	930	0
401	20240115	124000	27956509	930	930	930	930	0
402	20240115	123900	27956509	930	930	930	930	0
403	20240115	123800	27956509	930	930	930	930	69
404	20240115	123700	27892339	930	930	930	930	0
405	20240115	123600	27892339	930	930	930	930	0
406	20240115	123500	27892339	930	930	930	930	6
407	20240115	123400	27886759	930	930	930	930	0
408	20240115	123300	27886759	930	930	930	930	0
409	20240115	123200	27886759	930	930	930	930	0
410	20240115	123100	27886759	930	930	930	930	46
411	20240115	123000	27843979	928	928	928	928	0
412	20240115	122900	27843979	928	928	928	928	0
413	20240115	122800	27843979	928	928	928	928	0
414	20240115	122700	27843979	928	928	928	928	10
415	20240115	122600	27834699	928	928	928	928	0
416	20240115	122500	27834699	928	928	928	928	0
417	20240115	122400	27834699	928	928	928	928	0
418	20240115	122300	27834699	928	928	928	928	0
419	20240115	122200	27834699	928	928	928	928	0
420	20240115	122100	27834699	928	928	928	928	0
421	20240115	122000	27834699	928	928	928	928	0
422	20240115	121900	27834699	928	928	928	928	0
423	20240115	121800	27834699	928	928	928	928	0
424	20240115	121700	27834699	928	928	928	928	0
425	20240115	121600	27834699	928	928	928	928	0
426	20240115	121500	27834699	928	928	928	928	100
427	20240115	121400	27741899	928	929	929	928	1407
428	20240115	121300	26436077	930	930	930	930	0
429	20240115	121200	26436077	930	930	930	930	0
430	20240115	121100	26436077	930	930	930	930	0
431	20240115	121000	26436077	930	930	930	930	0
432	20240115	120900	26436077	930	930	930	930	0
433	20240115	120800	26436077	930	930	930	930	428
434	20240115	120700	26038037	935	935	935	935	0
435	20240115	120600	26038037	935	935	935	935	0
436	20240115	120500	26038037	935	935	935	935	0
437	20240115	120400	26038037	935	935	935	935	0
438	20240115	120300	26038037	935	935	935	935	0
439	20240115	120200	26038037	935	935	935	935	0
440	20240115	120100	26038037	935	935	935	935	0
441	20240115	120000	26038037	935	935	935	935	0
442	20240115	115900	26038037	935	935	935	935	0
443	20240115	115800	26038037	935	935	935	935	0
444	20240115	115700	26038037	935	935	935	935	0
445	20240115	115600	26038037	935	935	935	935	100
446	20240115	115500	25944537	935	935	935	935	0
447	20240115	115400	25944537	935	935	935	935	2
448	20240115	115300	25942667	935	935	935	935	0
449	20240115	115200	25942667	935	935	935	935	0
450	20240115	115100	25942667	935	935	935	935	0
451	20240115	115000	25942667	935	935	935	935	0
452	20240115	114900	25942667	935	935	935	935	0
453	20240115	114800	25942667	935	935	935	935	0
454	20240115	114700	25942667	935	935	935	935	0
455	20240115	114600	25942667	935	935	935	935	50
456	20240115	114500	25895917	936	936	936	936	0
457	20240115	114400	25895917	936	936	936	936	0
458	20240115	114300	25895917	936	936	936	936	0
459	20240115	114200	25895917	936	936	936	936	0
460	20240115	114100	25895917	936	936	936	936	100
461	20240115	114000	25802317	928	928	928	928	0
462	20240115	113900	25802317	928	928	928	928	1
463	20240115	113800	25801389	928	928	928	928	2
464	20240115	113700	25799533	928	928	928	928	0
465	20240115	113600	25799533	928	928	928	928	0
466	20240115	113500	25799533	928	928	928	928	0
467	20240115	113400	25799533	928	928	928	928	0
468	20240115	113300	25799533	928	928	928	928	200
469	20240115	113200	25613933	929	929	929	929	0
470	20240115	113100	25613933	929	929	929	929	179
471	20240115	113000	25447642	929	929	929	929	0
472	20240115	112900	25447642	929	929	929	929	22
473	20240115	112800	25427204	928	928	928	928	0
474	20240115	112700	25427204	928	928	928	928	0
475	20240115	112600	25427204	928	928	928	928	450
476	20240115	112500	25009604	929	929	929	929	0
477	20240115	112400	25009604	929	929	929	929	0
478	20240115	112300	25009604	929	929	929	929	0
479	20240115	112200	25009604	929	929	929	929	0
480	20240115	112100	25009604	929	929	929	929	0
481	20240115	112000	25009604	929	929	929	929	0
482	20240115	111900	25009604	929	929	929	929	0
483	20240115	111800	25009604	929	929	929	929	0
484	20240115	111700	25009604	929	929	929	929	501
485	20240115	111600	24544175	929	929	929	929	100
486	20240115	111500	24451275	929	930	930	929	100
487	20240115	111400	24358325	929	929	929	929	100
488	20240115	111300	24265425	930	930	930	930	0
489	20240115	111200	24265425	930	930	930	930	0
490	20240115	111100	24265425	930	930	930	929	1796
491	20240115	111000	22596445	932	932	932	932	0
492	20240115	110900	22596445	932	932	932	932	287
493	20240115	110800	22328961	930	930	930	930	2
494	20240115	110700	22327101	930	930	930	930	0
495	20240115	110600	22327101	930	930	930	930	12
496	20240115	110500	22315941	930	930	930	930	0
497	20240115	110400	22315941	930	932	932	930	101
498	20240115	110300	22222009	930	930	930	930	1
499	20240115	110200	22221079	930	930	930	930	0
500	20240115	110100	22221079	930	930	930	930	0
501	20240115	110000	22221079	930	930	930	930	0
502	20240115	105900	22221079	930	930	930	930	0
503	20240115	105800	22221079	930	930	930	930	0
504	20240115	105700	22221079	930	930	930	930	0
505	20240115	105600	22221079	930	930	930	930	1271
506	20240115	105500	21039049	931	931	931	931	0
507	20240115	105400	21039049	931	931	931	931	0
508	20240115	105300	21039049	931	931	931	931	0
509	20240115	105200	21039049	931	931	931	931	0
510	20240115	105100	21039049	931	931	931	931	0
511	20240115	105000	21039049	931	930	931	930	19
512	20240115	104900	21021378	930	930	930	930	79
513	20240115	104800	20947908	930	930	930	930	4
514	20240115	104700	20944188	930	930	930	930	14
515	20240115	104600	20931168	931	931	931	931	0
516	20240115	104500	20931168	931	931	931	931	0
517	20240115	104400	20931168	931	931	931	931	0
518	20240115	104300	20931168	931	931	931	931	0
519	20240115	104200	20931168	931	931	932	931	34
520	20240115	104100	20899513	931	932	932	931	110
521	20240115	104000	20797093	932	932	932	932	0
522	20240115	103900	20797093	932	932	932	932	0
523	20240115	103800	20797093	932	932	932	932	0
524	20240115	103700	20797093	932	932	932	932	0
525	20240115	103600	20797093	932	932	932	932	0
526	20240115	103500	20797093	932	932	932	932	1
527	20240115	103400	20796161	932	932	932	932	0
528	20240115	103300	20796161	932	932	932	932	0
529	20240115	103200	20796161	932	932	932	932	0
530	20240115	103100	20796161	932	932	932	932	2
531	20240115	103000	20794297	932	932	932	932	65
532	20240115	102900	20733717	932	937	937	932	105
533	20240115	102800	20635722	937	937	937	937	0
534	20240115	102700	20635722	937	937	937	936	121
535	20240115	102600	20522346	937	937	937	937	0
536	20240115	102500	20522346	937	937	937	937	0
537	20240115	102400	20522346	937	937	937	937	0
538	20240115	102300	20522346	937	937	937	937	0
539	20240115	102200	20522346	937	937	937	937	2
540	20240115	102100	20520472	931	931	931	931	0
541	20240115	102000	20520472	931	931	931	931	52
542	20240115	101900	20472060	937	937	937	937	0
543	20240115	101800	20472060	937	937	937	937	0
544	20240115	101700	20472060	937	937	937	937	0
545	20240115	101600	20472060	937	937	937	937	106
546	20240115	101500	20372738	937	937	937	937	0
547	20240115	101400	20372738	937	937	937	937	0
548	20240115	101300	20372738	937	937	937	937	0
549	20240115	101200	20372738	937	937	937	937	0
550	20240115	101100	20372738	937	937	937	937	50
551	20240115	101000	20325888	937	937	937	937	0
552	20240115	100900	20325888	937	937	937	937	0
553	20240115	100800	20325888	937	937	937	937	0
554	20240115	100700	20325888	937	937	937	937	1
555	20240115	100600	20324951	936	936	936	936	1125
556	20240115	100500	19271951	936	930	936	930	202
557	20240115	100400	19084079	930	930	930	930	0
558	20240115	100300	19084079	930	930	930	930	300
559	20240115	100200	18805079	930	930	930	930	0
560	20240115	100100	18805079	930	930	930	930	0
561	20240115	100000	18805079	930	930	930	930	0
562	20240115	095900	18805079	930	930	930	930	400
563	20240115	095800	18433079	937	936	937	936	5
564	20240115	095700	18428395	935	935	935	935	10
565	20240115	095600	18419045	935	935	935	935	83
566	20240115	095500	18341440	937	937	937	937	0
567	20240115	095400	18341440	937	936	937	936	271
568	20240115	095300	18087559	928	928	928	928	0
569	20240115	095200	18087559	928	929	929	928	110
570	20240115	095100	17985434	937	937	937	937	0
571	20240115	095000	17985434	937	936	937	936	45
572	20240115	094900	17943312	929	929	929	929	500
573	20240115	094800	17478812	937	937	937	937	0
574	20240115	094700	17478812	937	937	937	937	0
575	20240115	094600	17478812	937	937	937	937	0
576	20240115	094500	17478812	937	937	937	937	0
577	20240115	094400	17478812	937	937	937	937	0
578	20240115	094300	17478812	937	936	937	936	333
579	20240115	094200	17167122	935	935	935	935	599
580	20240115	094100	16607057	935	935	935	935	113
581	20240115	094000	16501402	928	928	928	928	1000
582	20240115	093900	15573402	929	929	929	929	2
583	20240115	093800	15571544	929	929	929	929	54
584	20240115	093700	15521378	929	929	929	929	0
585	20240115	093600	15521378	929	931	931	929	1300
586	20240115	093500	14312678	930	929	930	929	710
587	20240115	093400	13652888	930	925	930	925	1563
588	20240115	093300	12203761	925	925	925	925	26
589	20240115	093200	12179711	925	925	925	925	20
590	20240115	093100	12161211	925	925	925	925	276
591	20240115	093000	11905911	926	926	926	926	15
592	20240115	092900	11892021	926	926	926	926	16
593	20240115	092800	11877205	927	926	927	926	118
594	20240115	092700	11767917	926	927	927	926	1689
595	20240115	092600	10203682	927	930	930	927	31
596	20240115	092500	10174939	927	927	927	927	744
597	20240115	092400	9485251	931	931	931	931	0
598	20240115	092300	9485251	931	931	931	931	0
599	20240115	092200	9485251	931	931	931	931	0
600	20240115	092100	9485251	931	931	931	931	0
601	20240115	092000	9485251	931	931	931	931	2
602	20240115	091900	9483389	935	935	935	935	0
603	20240115	091800	9483389	935	934	935	934	650
604	20240115	091700	8875662	935	935	935	935	53
605	20240115	091600	8826107	928	928	928	928	0
606	20240115	091500	8826107	928	928	928	928	500
607	20240115	091400	8362107	933	933	933	933	1
608	20240115	091300	8361174	933	934	934	933	504
609	20240115	091200	7890542	934	934	934	934	0
610	20240115	091100	7890542	934	927	934	926	1174
611	20240115	091000	6799606	926	926	928	926	150
612	20240115	090900	6660616	926	929	930	926	1902
613	20240115	090800	4899167	928	927	928	927	259
614	20240115	090700	4659018	927	927	927	927	68
615	20240115	090600	4595982	927	927	927	927	742
616	20240115	090500	3908148	927	927	927	927	30
617	20240115	090400	3880338	929	927	929	927	127
618	20240115	090300	3762429	927	928	928	927	1320
619	20240115	090200	2537494	929	929	929	929	50
620	20240115	090100	2491044	929	929	929	929	107
621	20240115	090000	2391641	929	928	929	928	2577