KissMeData/019660/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190600	234688643	892	892	892	892	20219
3	20240110	190500	234688643	892	892	892	892	0
4	20240110	190400	234688643	892	892	892	892	0
5	20240110	190300	234688643	892	892	892	892	0
6	20240110	190200	234688643	892	892	892	892	0
7	20240110	190100	234688643	892	892	892	892	0
8	20240110	190000	234688643	892	892	892	892	0
9	20240110	185900	234688643	892	892	892	892	0
10	20240110	185800	234688643	892	892	892	892	0
11	20240110	185700	234688643	892	892	892	892	0
12	20240110	185600	234688643	892	892	892	892	0
13	20240110	185500	234688643	892	892	892	892	0
14	20240110	185400	234688643	892	892	892	892	0
15	20240110	185300	234688643	892	892	892	892	0
16	20240110	185200	234688643	892	892	892	892	0
17	20240110	185100	234688643	892	892	892	892	0
18	20240110	185000	234688643	892	892	892	892	0
19	20240110	184900	234688643	892	892	892	892	0
20	20240110	184800	234688643	892	892	892	892	0
21	20240110	184700	234688643	892	892	892	892	0
22	20240110	184600	234688643	892	892	892	892	0
23	20240110	184500	234688643	892	892	892	892	0
24	20240110	184400	234688643	892	892	892	892	0
25	20240110	184300	234688643	892	892	892	892	0
26	20240110	184200	234688643	892	892	892	892	0
27	20240110	184100	234688643	892	892	892	892	0
28	20240110	184000	234688643	892	892	892	892	0
29	20240110	183900	234688643	892	892	892	892	0
30	20240110	183800	234688643	892	892	892	892	0
31	20240110	183700	234688643	892	892	892	892	0
32	20240110	183600	234688643	892	892	892	892	20219
33	20240110	183500	234688643	892	892	892	892	0
34	20240110	183400	234688643	892	892	892	892	0
35	20240110	183300	234688643	892	892	892	892	0
36	20240110	183200	234688643	892	892	892	892	0
37	20240110	183100	234688643	892	892	892	892	0
38	20240110	183000	234688643	892	892	892	892	0
39	20240110	182900	234688643	892	892	892	892	0
40	20240110	182800	234688643	892	892	892	892	0
41	20240110	182700	234688643	892	892	892	892	0
42	20240110	182600	234688643	892	892	892	892	0
43	20240110	182500	234688643	892	892	892	892	0
44	20240110	182400	234688643	892	892	892	892	0
45	20240110	182300	234688643	892	892	892	892	0
46	20240110	182200	234688643	892	892	892	892	0
47	20240110	182100	234688643	892	892	892	892	0
48	20240110	182000	234688643	892	892	892	892	0
49	20240110	181900	234688643	892	892	892	892	0
50	20240110	181800	234688643	892	892	892	892	0
51	20240110	181700	234688643	892	892	892	892	0
52	20240110	181600	234688643	892	892	892	892	0
53	20240110	181500	234688643	892	892	892	892	0
54	20240110	181400	234688643	892	892	892	892	0
55	20240110	181300	234688643	892	892	892	892	0
56	20240110	181200	234688643	892	892	892	892	0
57	20240110	181100	234688643	892	892	892	892	0
58	20240110	181000	234688643	892	892	892	892	0
59	20240110	180900	234688643	892	892	892	892	0
60	20240110	180800	234688643	892	892	892	892	0
61	20240110	180700	234688643	892	892	892	892	0
62	20240110	180600	234688643	892	892	892	892	20219
63	20240110	180500	234688643	892	892	892	892	0
64	20240110	180400	234688643	892	892	892	892	0
65	20240110	180300	234688643	892	892	892	892	0
66	20240110	180200	234688643	892	892	892	892	0
67	20240110	180100	234688643	892	892	892	892	0
68	20240110	180000	234688643	892	892	892	892	0
69	20240110	175900	234688643	892	892	892	892	0
70	20240110	175800	234688643	892	892	892	892	0
71	20240110	175700	234688643	892	892	892	892	0
72	20240110	175600	234688643	892	892	892	892	0
73	20240110	175500	234688643	892	892	892	892	0
74	20240110	175400	234688643	892	892	892	892	0
75	20240110	175300	234688643	892	892	892	892	0
76	20240110	175200	234688643	892	892	892	892	0
77	20240110	175100	234688643	892	892	892	892	0
78	20240110	175000	234688643	892	892	892	892	0
79	20240110	174900	234688643	892	892	892	892	0
80	20240110	174800	234688643	892	892	892	892	0
81	20240110	174700	234688643	892	892	892	892	0
82	20240110	174600	234688643	892	892	892	892	0
83	20240110	174500	234688643	892	892	892	892	0
84	20240110	174400	234688643	892	892	892	892	0
85	20240110	174300	234688643	892	892	892	892	0
86	20240110	174200	234688643	892	892	892	892	0
87	20240110	174100	234688643	892	892	892	892	0
88	20240110	174000	234688643	892	892	892	892	0
89	20240110	173900	234688643	892	892	892	892	0
90	20240110	173800	234688643	892	892	892	892	0
91	20240110	173700	234688643	892	892	892	892	0
92	20240110	173600	234688643	892	892	892	892	20219
93	20240110	173500	234688643	892	892	892	892	0
94	20240110	173400	234688643	892	892	892	892	0
95	20240110	173300	234688643	892	892	892	892	0
96	20240110	173200	234688643	892	892	892	892	0
97	20240110	173100	234688643	892	892	892	892	0
98	20240110	173000	234688643	892	892	892	892	0
99	20240110	172900	234688643	892	892	892	892	0
100	20240110	172800	234688643	892	892	892	892	0
101	20240110	172700	234688643	892	892	892	892	0
102	20240110	172600	234688643	892	892	892	892	0
103	20240110	172500	234688643	892	892	892	892	0
104	20240110	172400	234688643	892	892	892	892	0
105	20240110	172300	234688643	892	892	892	892	0
106	20240110	172200	234688643	892	892	892	892	0
107	20240110	172100	234688643	892	892	892	892	0
108	20240110	172000	234688643	892	892	892	892	0
109	20240110	171900	234688643	892	892	892	892	0
110	20240110	171800	234688643	892	892	892	892	0
111	20240110	171700	234688643	892	892	892	892	0
112	20240110	171600	234688643	892	892	892	892	0
113	20240110	171500	234688643	892	892	892	892	0
114	20240110	171400	234688643	892	892	892	892	0
115	20240110	171300	234688643	892	892	892	892	0
116	20240110	171200	234688643	892	892	892	892	0
117	20240110	171100	234688643	892	892	892	892	0
118	20240110	171000	234688643	892	892	892	892	0
119	20240110	170900	234688643	892	892	892	892	0
120	20240110	170800	234688643	892	892	892	892	0
121	20240110	170700	234688643	892	892	892	892	0
122	20240110	170600	234688643	892	892	892	892	20219
123	20240110	170500	234688643	892	892	892	892	0
124	20240110	170400	234688643	892	892	892	892	0
125	20240110	170300	234688643	892	892	892	892	0
126	20240110	170200	234688643	892	892	892	892	0
127	20240110	170100	234688643	892	892	892	892	0
128	20240110	170000	234688643	892	892	892	892	0
129	20240110	165900	234688643	892	892	892	892	0
130	20240110	165800	234688643	892	892	892	892	0
131	20240110	165700	234688643	892	892	892	892	0
132	20240110	165600	234688643	892	892	892	892	0
133	20240110	165500	234688643	892	892	892	892	0
134	20240110	165400	234688643	892	892	892	892	0
135	20240110	165300	234688643	892	892	892	892	0
136	20240110	165200	234688643	892	892	892	892	0
137	20240110	165100	234688643	892	892	892	892	0
138	20240110	165000	234688643	892	892	892	892	0
139	20240110	164900	234688643	892	892	892	892	0
140	20240110	164800	234688643	892	892	892	892	0
141	20240110	164700	234688643	892	892	892	892	0
142	20240110	164600	234688643	892	892	892	892	0
143	20240110	164500	234688643	892	892	892	892	0
144	20240110	164400	234688643	892	892	892	892	0
145	20240110	164300	234688643	892	892	892	892	0
146	20240110	164200	234688643	892	892	892	892	0
147	20240110	164100	234688643	892	892	892	892	0
148	20240110	164000	234688643	892	892	892	892	0
149	20240110	163900	234688643	892	892	892	892	0
150	20240110	163800	234688643	892	892	892	892	0
151	20240110	163700	234688643	892	892	892	892	0
152	20240110	163600	234688643	892	892	892	892	20219
153	20240110	163500	234688643	892	892	892	892	0
154	20240110	163400	234688643	892	892	892	892	0
155	20240110	163300	234688643	892	892	892	892	0
156	20240110	163200	234688643	892	892	892	892	0
157	20240110	163100	234688643	892	892	892	892	0
158	20240110	163000	234688643	892	892	892	892	0
159	20240110	162900	234688643	892	892	892	892	0
160	20240110	162800	234688643	892	892	892	892	0
161	20240110	162700	234688643	892	892	892	892	0
162	20240110	162600	234688643	892	892	892	892	0
163	20240110	162500	234688643	892	892	892	892	0
164	20240110	162400	234688643	892	892	892	892	0
165	20240110	162300	234688643	892	892	892	892	0
166	20240110	162200	234688643	892	892	892	892	0
167	20240110	162100	234688643	892	892	892	892	0
168	20240110	162000	234688643	892	892	892	892	0
169	20240110	161900	234688643	892	892	892	892	0
170	20240110	161800	234688643	892	892	892	892	0
171	20240110	161700	234688643	892	892	892	892	0
172	20240110	161600	234688643	892	892	892	892	0
173	20240110	161500	234688643	892	892	892	892	0
174	20240110	161400	234688643	892	892	892	892	0
175	20240110	161300	234688643	892	892	892	892	0
176	20240110	161200	234688643	892	892	892	892	0
177	20240110	161100	234688643	892	892	892	892	0
178	20240110	161000	234688643	892	892	892	892	0
179	20240110	160900	234688643	892	892	892	892	0
180	20240110	160800	234688643	892	892	892	892	0
181	20240110	160700	234688643	892	892	892	892	0
182	20240110	160600	234688643	892	892	892	892	20219
183	20240110	160500	234688643	892	892	892	892	0
184	20240110	160400	234688643	892	892	892	892	0
185	20240110	160300	234688643	892	892	892	892	0
186	20240110	160200	234688643	892	892	892	892	0
187	20240110	160100	234688643	892	892	892	892	0
188	20240110	160000	234688643	892	892	892	892	0
189	20240110	155900	234688643	892	892	892	892	0
190	20240110	155800	234688643	892	892	892	892	0
191	20240110	155700	234688643	892	892	892	892	0
192	20240110	155600	234688643	892	892	892	892	0
193	20240110	155500	234688643	892	892	892	892	0
194	20240110	155400	234688643	892	892	892	892	0
195	20240110	155300	234688643	892	892	892	892	0
196	20240110	155200	234688643	892	892	892	892	0
197	20240110	155100	234688643	892	892	892	892	0
198	20240110	155000	234688643	892	892	892	892	0
199	20240110	154900	234688643	892	892	892	892	0
200	20240110	154800	234688643	892	892	892	892	0
201	20240110	154700	234688643	892	892	892	892	0
202	20240110	154600	234688643	892	892	892	892	0
203	20240110	154500	234688643	892	892	892	892	0
204	20240110	154400	234688643	892	892	892	892	0
205	20240110	154300	234688643	892	892	892	892	0
206	20240110	154200	234688643	892	892	892	892	0
207	20240110	154100	234688643	892	892	892	892	0
208	20240110	154000	234688643	892	892	892	892	0
209	20240110	153900	234688643	892	892	892	892	0
210	20240110	153800	234688643	892	892	892	892	0
211	20240110	153700	234688643	892	892	892	892	0
212	20240110	153600	234688643	892	892	892	892	20219
213	20240110	153500	234688643	892	892	892	892	0
214	20240110	153400	234688643	892	892	892	892	0
215	20240110	153300	234688643	892	892	892	892	0
216	20240110	153200	234688643	892	892	892	892	0
217	20240110	153100	234688643	892	892	892	892	0
218	20240110	153000	234688643	892	892	892	892	20219
219	20240110	152900	216653295	905	905	905	905	0
220	20240110	152800	216653295	905	905	905	905	0
221	20240110	152700	216653295	905	905	905	905	0
222	20240110	152600	216653295	905	905	905	905	0
223	20240110	152500	216653295	905	905	905	905	0
224	20240110	152400	216653295	905	905	905	905	0
225	20240110	152300	216653295	905	905	905	905	0
226	20240110	152200	216653295	905	905	905	905	0
227	20240110	152100	216653295	905	905	905	905	0
228	20240110	152000	216653295	905	905	905	905	0
229	20240110	151900	216653295	905	903	905	902	876
230	20240110	151800	215862358	903	903	903	903	0
231	20240110	151700	215862358	903	903	903	903	435
232	20240110	151600	215469553	905	905	905	905	0
233	20240110	151500	215469553	905	905	905	905	0
234	20240110	151400	215469553	905	905	905	905	0
235	20240110	151300	215469553	905	905	905	905	0
236	20240110	151200	215469553	905	905	905	905	0
237	20240110	151100	215469553	905	903	905	903	302
238	20240110	151000	215196843	903	906	906	903	353
239	20240110	150900	214877678	907	906	907	906	326
240	20240110	150800	214582296	906	907	908	906	290
241	20240110	150700	214319279	906	905	906	904	423
242	20240110	150600	213936671	906	905	907	904	160
243	20240110	150500	213791675	905	904	906	904	405
244	20240110	150400	213425208	905	902	906	901	63
245	20240110	150300	213368367	902	895	902	895	328
246	20240110	150200	213074611	890	890	890	890	0
247	20240110	150100	213074611	890	902	902	890	8291
248	20240110	150000	205687449	893	893	893	893	0
249	20240110	145900	205687449	893	895	895	893	2600
250	20240110	145800	203362001	901	895	902	895	143
251	20240110	145700	203233255	894	894	894	894	3617
252	20240110	145600	199999657	894	900	900	894	15361
253	20240110	145500	186242196	905	900	905	900	1611
254	20240110	145400	184791186	900	904	904	900	2000
255	20240110	145300	182989254	900	902	902	900	3800
256	20240110	145200	179566775	900	900	900	900	12
257	20240110	145100	179555975	904	905	905	904	236
258	20240110	145000	179342499	900	900	900	900	0
259	20240110	144900	179342499	900	900	900	900	3000
260	20240110	144800	176642499	900	900	900	900	290
261	20240110	144700	176381499	900	907	907	900	2380
262	20240110	144600	174237258	900	900	900	900	0
263	20240110	144500	174237258	900	901	905	900	5923
264	20240110	144400	168898843	901	905	905	900	15099
265	20240110	144300	155283597	905	911	911	905	7068
266	20240110	144200	148881651	910	911	911	910	3700
267	20240110	144100	145514318	910	910	910	910	333
268	20240110	144000	145211288	910	915	915	910	10645
269	20240110	143900	135515816	910	921	921	910	8429
270	20240110	143800	127837680	923	923	923	923	0
271	20240110	143700	127837680	923	923	923	923	0
272	20240110	143600	127837680	923	923	923	923	0
273	20240110	143500	127837680	923	923	923	923	0
274	20240110	143400	127837680	923	923	923	923	0
275	20240110	143300	127837680	923	923	923	923	0
276	20240110	143200	127837680	923	923	923	923	8
277	20240110	143100	127830296	923	923	923	923	226
278	20240110	143000	127621698	920	920	920	920	0
279	20240110	142900	127621698	920	920	920	920	0
280	20240110	142800	127621698	920	920	920	920	0
281	20240110	142700	127621698	920	920	920	920	200
282	20240110	142600	127437698	920	922	922	920	432
283	20240110	142500	127039854	922	922	922	922	104
284	20240110	142400	126943966	923	923	923	923	300
285	20240110	142300	126667066	923	925	925	923	8833
286	20240110	142200	118513753	930	930	930	930	0
287	20240110	142100	118513753	930	930	930	930	0
288	20240110	142000	118513753	930	930	930	930	0
289	20240110	141900	118513753	930	930	930	930	0
290	20240110	141800	118513753	930	930	930	930	0
291	20240110	141700	118513753	930	930	930	930	0
292	20240110	141600	118513753	930	930	930	930	0
293	20240110	141500	118513753	930	930	930	930	55
294	20240110	141400	118462603	930	930	930	930	4
295	20240110	141300	118458883	929	929	929	929	500
296	20240110	141200	117994383	929	929	929	929	0
297	20240110	141100	117994383	929	929	929	929	0
298	20240110	141000	117994383	929	929	929	929	0
299	20240110	140900	117994383	929	929	929	929	4
300	20240110	140800	117990667	929	929	929	929	214
301	20240110	140700	117791861	929	929	929	929	0
302	20240110	140600	117791861	929	929	929	929	2
303	20240110	140500	117790003	928	928	928	928	0
304	20240110	140400	117790003	928	928	928	928	600
305	20240110	140300	117233203	928	928	928	928	0
306	20240110	140200	117233203	928	928	928	928	0
307	20240110	140100	117233203	928	928	928	928	12
308	20240110	140000	117222067	928	928	928	928	0
309	20240110	135900	117222067	928	928	928	928	0
310	20240110	135800	117222067	928	928	928	926	38
311	20240110	135700	117186818	925	925	925	925	5
312	20240110	135600	117182193	928	928	928	928	20
313	20240110	135500	117163633	928	928	928	928	30
314	20240110	135400	117135793	923	923	923	923	0
315	20240110	135300	117135793	923	923	923	923	0
316	20240110	135200	117135793	923	923	923	923	840
317	20240110	135100	116360473	930	930	930	930	0
318	20240110	135000	116360473	930	930	930	930	0
319	20240110	134900	116360473	930	930	930	930	2
320	20240110	134800	116358613	928	928	928	928	162
321	20240110	134700	116208277	923	923	923	923	0
322	20240110	134600	116208277	923	923	923	923	0
323	20240110	134500	116208277	923	923	923	923	0
324	20240110	134400	116208277	923	923	923	923	50
325	20240110	134300	116162127	928	928	928	928	0
326	20240110	134200	116162127	928	928	928	928	0
327	20240110	134100	116162127	928	928	928	928	0
328	20240110	134000	116162127	928	928	928	928	0
329	20240110	133900	116162127	928	928	928	928	0
330	20240110	133800	116162127	928	928	928	928	0
331	20240110	133700	116162127	928	928	928	928	2
332	20240110	133600	116160271	924	924	924	924	0
333	20240110	133500	116160271	924	924	924	924	54
334	20240110	133400	116110375	929	929	929	929	0
335	20240110	133300	116110375	929	929	929	929	0
336	20240110	133200	116110375	929	929	929	929	18
337	20240110	133100	116093653	929	929	929	929	0
338	20240110	133000	116093653	929	929	929	929	5
339	20240110	132900	116089008	923	923	923	923	0
340	20240110	132800	116089008	923	923	923	923	0
341	20240110	132700	116089008	923	924	924	923	5163
342	20240110	132600	111323339	924	928	928	924	5
343	20240110	132500	111318709	930	930	930	930	607
344	20240110	132400	110754199	937	937	937	937	0
345	20240110	132300	110754199	937	930	937	930	11
346	20240110	132200	110743956	930	930	930	930	20
347	20240110	132100	110725356	936	936	936	936	0
348	20240110	132000	110725356	936	936	936	936	0
349	20240110	131900	110725356	936	936	936	936	0
350	20240110	131800	110725356	936	936	936	936	0
351	20240110	131700	110725356	936	936	936	936	120
352	20240110	131600	110613036	936	936	936	936	0
353	20240110	131500	110613036	936	936	936	936	0
354	20240110	131400	110613036	936	936	936	936	245
355	20240110	131300	110383716	936	936	936	936	1
356	20240110	131200	110382780	937	937	937	937	0
357	20240110	131100	110382780	937	937	937	937	0
358	20240110	131000	110382780	937	937	937	937	0
359	20240110	130900	110382780	937	937	937	937	0
360	20240110	130800	110382780	937	937	937	937	0
361	20240110	130700	110382780	937	937	937	937	0
362	20240110	130600	110382780	937	937	937	937	0
363	20240110	130500	110382780	937	937	937	937	0
364	20240110	130400	110382780	937	937	937	937	0
365	20240110	130300	110382780	937	937	937	937	0
366	20240110	130200	110382780	937	937	937	937	0
367	20240110	130100	110382780	937	937	937	937	0
368	20240110	130000	110382780	937	934	937	934	200
369	20240110	125900	110195698	934	934	934	934	2
370	20240110	125800	110193830	933	933	933	933	0
371	20240110	125700	110193830	933	934	934	933	567
372	20240110	125600	109664366	938	938	938	938	0
373	20240110	125500	109664366	938	938	938	938	0
374	20240110	125400	109664366	938	938	938	938	0
375	20240110	125300	109664366	938	938	938	938	2
376	20240110	125200	109662490	935	937	937	935	149
377	20240110	125100	109523141	938	936	940	936	2376
378	20240110	125000	107294155	935	930	936	930	9461
379	20240110	124900	98492641	929	928	929	928	2829
380	20240110	124800	95866576	928	927	928	927	1084
381	20240110	124700	94860724	927	922	927	922	3582
382	20240110	124600	91551772	920	920	920	920	450
383	20240110	124500	91137772	922	922	922	922	0
384	20240110	124400	91137772	922	922	922	922	0
385	20240110	124300	91137772	922	922	922	922	0
386	20240110	124200	91137772	922	922	922	922	0
387	20240110	124100	91137772	922	922	922	922	0
388	20240110	124000	91137772	922	922	922	922	20
389	20240110	123900	91119332	922	922	922	922	0
390	20240110	123800	91119332	922	922	922	922	0
391	20240110	123700	91119332	922	922	922	922	0
392	20240110	123600	91119332	922	922	922	922	0
393	20240110	123500	91119332	922	922	922	922	0
394	20240110	123400	91119332	922	922	922	922	0
395	20240110	123300	91119332	922	922	922	922	0
396	20240110	123200	91119332	922	922	922	922	0
397	20240110	123100	91119332	922	922	922	922	0
398	20240110	123000	91119332	922	922	922	922	0
399	20240110	122900	91119332	922	922	922	922	0
400	20240110	122800	91119332	922	922	922	922	0
401	20240110	122700	91119332	922	922	922	922	0
402	20240110	122600	91119332	922	922	922	922	0
403	20240110	122500	91119332	922	921	922	921	834
404	20240110	122400	90350390	921	921	921	921	1
405	20240110	122300	90349469	921	921	921	921	0
406	20240110	122200	90349469	921	921	921	921	0
407	20240110	122100	90349469	921	921	921	921	0
408	20240110	122000	90349469	921	921	921	921	19
409	20240110	121900	90331970	918	918	918	918	0
410	20240110	121800	90331970	918	918	918	918	0
411	20240110	121700	90331970	918	918	918	918	0
412	20240110	121600	90331970	918	918	918	918	0
413	20240110	121500	90331970	918	918	918	918	1
414	20240110	121400	90331052	918	918	918	918	2300
415	20240110	121300	88219652	920	920	920	920	0
416	20240110	121200	88219652	920	920	920	920	0
417	20240110	121100	88219652	920	920	920	920	2048
418	20240110	121000	86335492	921	921	921	921	0
419	20240110	120900	86335492	921	921	921	921	0
420	20240110	120800	86335492	921	921	921	921	0
421	20240110	120700	86335492	921	921	921	921	0
422	20240110	120600	86335492	921	921	921	921	0
423	20240110	120500	86335492	921	921	921	921	0
424	20240110	120400	86335492	921	921	921	921	0
425	20240110	120300	86335492	921	921	921	921	2
426	20240110	120200	86333650	918	918	918	918	0
427	20240110	120100	86333650	918	918	918	918	0
428	20240110	120000	86333650	918	918	918	918	51
429	20240110	115900	86286832	919	919	919	919	0
430	20240110	115800	86286832	919	919	919	919	0
431	20240110	115700	86286832	919	919	919	919	38
432	20240110	115600	86251910	919	920	920	919	31
433	20240110	115500	86223391	920	920	920	920	0
434	20240110	115400	86223391	920	920	920	920	0
435	20240110	115300	86223391	920	920	920	920	0
436	20240110	115200	86223391	920	920	920	920	0
437	20240110	115100	86223391	920	921	921	920	10
438	20240110	115000	86214190	922	922	922	922	0
439	20240110	114900	86214190	922	922	922	922	0
440	20240110	114800	86214190	922	922	922	922	0
441	20240110	114700	86214190	922	922	922	922	0
442	20240110	114600	86214190	922	922	922	922	0
443	20240110	114500	86214190	922	922	922	922	0
444	20240110	114400	86214190	922	922	922	922	70
445	20240110	114300	86149650	922	921	922	921	26
446	20240110	114200	86125679	922	921	922	921	65
447	20240110	114100	86065752	921	922	922	921	27
448	20240110	114000	86040859	921	921	921	921	3
449	20240110	113900	86038096	920	920	920	920	5
450	20240110	113800	86033496	918	918	918	918	20
451	20240110	113700	86015136	918	918	918	918	0
452	20240110	113600	86015136	918	918	918	918	0
453	20240110	113500	86015136	918	918	918	918	15
454	20240110	113400	86001366	922	922	922	922	0
455	20240110	113300	86001366	922	922	922	922	0
456	20240110	113200	86001366	922	922	922	922	0
457	20240110	113100	86001366	922	922	922	922	0
458	20240110	113000	86001366	922	922	922	922	0
459	20240110	112900	86001366	922	921	922	920	85
460	20240110	112800	85923160	922	921	922	921	11
461	20240110	112700	85913027	919	919	919	919	264
462	20240110	112600	85670411	922	922	922	922	0
463	20240110	112500	85670411	922	922	922	922	0
464	20240110	112400	85670411	922	920	922	920	22
465	20240110	112300	85650169	920	920	920	920	0
466	20240110	112200	85650169	920	920	920	920	0
467	20240110	112100	85650169	920	920	920	920	0
468	20240110	112000	85650169	920	920	920	920	22
469	20240110	111900	85629929	922	922	922	922	0
470	20240110	111800	85629929	922	922	922	922	0
471	20240110	111700	85629929	922	922	922	922	0
472	20240110	111600	85629929	922	921	922	921	3
473	20240110	111500	85627165	922	922	922	921	1138
474	20240110	111400	84577972	921	921	921	921	93
475	20240110	111300	84492319	921	921	921	921	0
476	20240110	111200	84492319	921	921	921	921	0
477	20240110	111100	84492319	921	921	921	921	0
478	20240110	111000	84492319	921	917	921	917	260
479	20240110	110900	84253709	917	917	917	917	148
480	20240110	110800	84117993	917	917	917	917	78
481	20240110	110700	84046467	917	917	917	917	171
482	20240110	110600	83889660	916	916	916	916	15
483	20240110	110500	83875920	916	916	916	916	135
484	20240110	110400	83752260	916	916	916	916	0
485	20240110	110300	83752260	916	916	916	916	0
486	20240110	110200	83752260	916	916	916	916	0
487	20240110	110100	83752260	916	916	916	916	1
488	20240110	110000	83751344	910	910	910	910	0
489	20240110	105900	83751344	910	910	910	910	0
490	20240110	105800	83751344	910	914	914	910	1000
491	20240110	105700	82837729	914	914	914	914	0
492	20240110	105600	82837729	914	914	914	914	0
493	20240110	105500	82837729	914	914	914	914	0
494	20240110	105400	82837729	914	914	914	914	0
495	20240110	105300	82837729	914	915	915	914	182
496	20240110	105200	82671379	915	915	915	915	0
497	20240110	105100	82671379	915	915	915	915	9
498	20240110	105000	82663144	917	917	917	917	0
499	20240110	104900	82663144	917	917	917	917	0
500	20240110	104800	82663144	917	917	917	917	0
501	20240110	104700	82663144	917	917	917	917	2
502	20240110	104600	82661310	917	917	917	917	20
503	20240110	104500	82642970	917	917	917	917	0
504	20240110	104400	82642970	917	917	917	917	0
505	20240110	104300	82642970	917	917	917	917	0
506	20240110	104200	82642970	917	917	917	917	0
507	20240110	104100	82642970	917	917	917	917	0
508	20240110	104000	82642970	917	917	917	917	0
509	20240110	103900	82642970	917	917	917	917	0
510	20240110	103800	82642970	917	917	917	917	0
511	20240110	103700	82642970	917	917	917	917	0
512	20240110	103600	82642970	917	917	917	917	0
513	20240110	103500	82642970	917	917	917	917	1
514	20240110	103400	82642053	914	914	914	914	146
515	20240110	103300	82508609	914	914	914	914	126
516	20240110	103200	82393445	914	914	914	914	0
517	20240110	103100	82393445	914	914	914	914	0
518	20240110	103000	82393445	914	914	914	914	0
519	20240110	102900	82393445	914	914	914	914	42
520	20240110	102800	82355057	914	914	914	914	300
521	20240110	102700	82080857	914	914	914	914	0
522	20240110	102600	82080857	914	914	914	914	0
523	20240110	102500	82080857	914	914	914	914	1
524	20240110	102400	82079943	913	913	913	913	1
525	20240110	102300	82079030	910	910	910	910	0
526	20240110	102200	82079030	910	910	910	910	109
527	20240110	102100	81979840	909	910	910	909	104
528	20240110	102000	81885201	910	910	910	910	509
529	20240110	101900	81422011	910	910	910	910	0
530	20240110	101800	81422011	910	910	910	910	0
531	20240110	101700	81422011	910	910	910	910	0
532	20240110	101600	81422011	910	910	910	910	41
533	20240110	101500	81384701	910	910	914	910	241
534	20240110	101400	81165383	914	914	914	914	0
535	20240110	101300	81165383	914	914	914	914	0
536	20240110	101200	81165383	914	914	914	914	0
537	20240110	101100	81165383	914	910	914	905	1401
538	20240110	101000	79893080	910	910	910	910	198
539	20240110	100900	79712900	909	909	909	907	113
540	20240110	100800	79610185	907	907	907	907	100
541	20240110	100700	79519485	910	910	910	910	2
542	20240110	100600	79517665	907	907	907	907	10
543	20240110	100500	79508595	907	907	907	907	1100
544	20240110	100400	78510895	907	907	907	907	0
545	20240110	100300	78510895	907	907	907	907	0
546	20240110	100200	78510895	907	908	908	906	5312
547	20240110	100100	73692801	908	916	916	906	3375
548	20240110	100000	70622539	915	915	915	915	0
549	20240110	095900	70622539	915	919	919	915	5500
550	20240110	095800	65590009	921	921	921	921	0
551	20240110	095700	65590009	921	921	921	921	126
552	20240110	095600	65473963	923	923	923	923	0
553	20240110	095500	65473963	923	925	925	923	2185
554	20240110	095400	63455889	925	925	925	925	0
555	20240110	095300	63455889	925	925	925	925	0
556	20240110	095200	63455889	925	925	925	925	0
557	20240110	095100	63455889	925	925	925	925	20
558	20240110	095000	63437389	925	925	925	925	85
559	20240110	094900	63358764	928	924	928	924	733
560	20240110	094800	62681464	924	928	928	924	2272
561	20240110	094700	60580897	928	928	928	928	0
562	20240110	094600	60580897	928	927	928	927	60
563	20240110	094500	60525266	927	927	927	927	1
564	20240110	094400	60524339	928	928	928	928	0
565	20240110	094300	60524339	928	928	928	928	0
566	20240110	094200	60524339	928	928	928	928	0
567	20240110	094100	60524339	928	928	928	928	289
568	20240110	094000	60256147	926	926	926	926	310
569	20240110	093900	59969087	923	923	923	923	304
570	20240110	093800	59688495	920	918	920	918	2241
571	20240110	093700	57629257	915	912	915	910	13038
572	20240110	093600	45757370	910	911	911	910	4225
573	20240110	093500	41911520	912	916	916	912	4010
574	20240110	093400	38251440	917	917	917	917	1
575	20240110	093300	38250523	918	918	918	918	107
576	20240110	093200	38152297	919	920	920	919	368
577	20240110	093100	37813880	920	921	921	920	219
578	20240110	093000	37612399	922	922	922	922	1
579	20240110	092900	37611477	923	914	923	913	2001
580	20240110	092800	35784419	914	914	914	914	0
581	20240110	092700	35784419	914	918	918	914	3690
582	20240110	092600	32409337	916	916	916	916	0
583	20240110	092500	32409337	916	916	916	916	0
584	20240110	092400	32409337	916	916	916	916	0
585	20240110	092300	32409337	916	916	916	916	0
586	20240110	092200	32409337	916	920	920	916	5000
587	20240110	092100	27822161	918	918	918	918	0
588	20240110	092000	27822161	918	918	918	918	0
589	20240110	091900	27822161	918	918	918	918	15
590	20240110	091800	27808391	918	919	919	918	5000
591	20240110	091700	23218265	918	918	918	918	0
592	20240110	091600	23218265	918	929	929	918	16200
593	20240110	091500	8344465	930	930	930	930	0
594	20240110	091400	8344465	930	930	930	930	0
595	20240110	091300	8344465	930	929	930	929	150
596	20240110	091200	8205030	917	920	920	917	1112
597	20240110	091100	7183973	920	920	920	920	65
598	20240110	091000	7124173	921	923	923	921	2750
599	20240110	090900	4586679	923	923	923	923	0
600	20240110	090800	4586679	923	923	923	923	0
601	20240110	090700	4586679	923	923	923	923	109
602	20240110	090600	4486072	925	925	925	925	52
603	20240110	090500	4437972	926	926	932	926	1711
604	20240110	090400	2853580	926	926	926	926	108
605	20240110	090300	2753572	922	922	922	922	0
606	20240110	090200	2753572	922	922	922	922	121
607	20240110	090100	2642010	922	917	922	911	656
608	20240110	090000	2040330	917	910	917	910	2241