KissMeData/036170/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	191900	92981592	925	925	925	925	1151
3	20240116	191800	92981592	925	925	925	925	0
4	20240116	191700	92981592	925	925	925	925	0
5	20240116	191600	92981592	925	925	925	925	0
6	20240116	191500	92981592	925	925	925	925	0
7	20240116	191400	92981592	925	925	925	925	0
8	20240116	191300	92981592	925	925	925	925	0
9	20240116	191200	92981592	925	925	925	925	0
10	20240116	191100	92981592	925	925	925	925	0
11	20240116	191000	92981592	925	925	925	925	0
12	20240116	190900	92981592	925	925	925	925	0
13	20240116	190800	92981592	925	925	925	925	0
14	20240116	190700	92981592	925	925	925	925	0
15	20240116	190600	92981592	925	925	925	925	0
16	20240116	190500	92981592	925	925	925	925	0
17	20240116	190400	92981592	925	925	925	925	0
18	20240116	190300	92981592	925	925	925	925	0
19	20240116	190200	92981592	925	925	925	925	0
20	20240116	190100	92981592	925	925	925	925	0
21	20240116	190000	92981592	925	925	925	925	0
22	20240116	185900	92981592	925	925	925	925	0
23	20240116	185800	92981592	925	925	925	925	0
24	20240116	185700	92981592	925	925	925	925	0
25	20240116	185600	92981592	925	925	925	925	0
26	20240116	185500	92981592	925	925	925	925	0
27	20240116	185400	92981592	925	925	925	925	0
28	20240116	185300	92981592	925	925	925	925	0
29	20240116	185200	92981592	925	925	925	925	0
30	20240116	185100	92981592	925	925	925	925	0
31	20240116	185000	92981592	925	925	925	925	0
32	20240116	184900	92981592	925	925	925	925	1151
33	20240116	184800	92981592	925	925	925	925	0
34	20240116	184700	92981592	925	925	925	925	0
35	20240116	184600	92981592	925	925	925	925	0
36	20240116	184500	92981592	925	925	925	925	0
37	20240116	184400	92981592	925	925	925	925	0
38	20240116	184300	92981592	925	925	925	925	0
39	20240116	184200	92981592	925	925	925	925	0
40	20240116	184100	92981592	925	925	925	925	0
41	20240116	184000	92981592	925	925	925	925	0
42	20240116	183900	92981592	925	925	925	925	0
43	20240116	183800	92981592	925	925	925	925	0
44	20240116	183700	92981592	925	925	925	925	0
45	20240116	183600	92981592	925	925	925	925	0
46	20240116	183500	92981592	925	925	925	925	0
47	20240116	183400	92981592	925	925	925	925	0
48	20240116	183300	92981592	925	925	925	925	0
49	20240116	183200	92981592	925	925	925	925	0
50	20240116	183100	92981592	925	925	925	925	0
51	20240116	183000	92981592	925	925	925	925	0
52	20240116	182900	92981592	925	925	925	925	0
53	20240116	182800	92981592	925	925	925	925	0
54	20240116	182700	92981592	925	925	925	925	0
55	20240116	182600	92981592	925	925	925	925	0
56	20240116	182500	92981592	925	925	925	925	0
57	20240116	182400	92981592	925	925	925	925	0
58	20240116	182300	92981592	925	925	925	925	0
59	20240116	182200	92981592	925	925	925	925	0
60	20240116	182100	92981592	925	925	925	925	0
61	20240116	182000	92981592	925	925	925	925	0
62	20240116	181900	92981592	925	925	925	925	1151
63	20240116	181800	92981592	925	925	925	925	0
64	20240116	181700	92981592	925	925	925	925	0
65	20240116	181600	92981592	925	925	925	925	0
66	20240116	181500	92981592	925	925	925	925	0
67	20240116	181400	92981592	925	925	925	925	0
68	20240116	181300	92981592	925	925	925	925	0
69	20240116	181200	92981592	925	925	925	925	0
70	20240116	181100	92981592	925	925	925	925	0
71	20240116	181000	92981592	925	925	925	925	0
72	20240116	180900	92981592	925	925	925	925	0
73	20240116	180800	92981592	925	925	925	925	0
74	20240116	180700	92981592	925	925	925	925	0
75	20240116	180600	92981592	925	925	925	925	0
76	20240116	180500	92981592	925	925	925	925	0
77	20240116	180400	92981592	925	925	925	925	0
78	20240116	180300	92981592	925	925	925	925	0
79	20240116	180200	92981592	925	925	925	925	0
80	20240116	180100	92981592	925	925	925	925	0
81	20240116	180000	92981592	925	925	925	925	0
82	20240116	175900	92981592	925	925	925	925	0
83	20240116	175800	92981592	925	925	925	925	0
84	20240116	175700	92981592	925	925	925	925	0
85	20240116	175600	92981592	925	925	925	925	0
86	20240116	175500	92981592	925	925	925	925	0
87	20240116	175400	92981592	925	925	925	925	0
88	20240116	175300	92981592	925	925	925	925	0
89	20240116	175200	92981592	925	925	925	925	0
90	20240116	175100	92981592	925	925	925	925	0
91	20240116	175000	92981592	925	925	925	925	0
92	20240116	174900	92981592	925	925	925	925	1151
93	20240116	174800	92981592	925	925	925	925	0
94	20240116	174700	92981592	925	925	925	925	0
95	20240116	174600	92981592	925	925	925	925	0
96	20240116	174500	92981592	925	925	925	925	0
97	20240116	174400	92981592	925	925	925	925	0
98	20240116	174300	92981592	925	925	925	925	0
99	20240116	174200	92981592	925	925	925	925	0
100	20240116	174100	92981592	925	925	925	925	0
101	20240116	174000	92981592	925	925	925	925	0
102	20240116	173900	92981592	925	925	925	925	0
103	20240116	173800	92981592	925	925	925	925	0
104	20240116	173700	92981592	925	925	925	925	0
105	20240116	173600	92981592	925	925	925	925	0
106	20240116	173500	92981592	925	925	925	925	0
107	20240116	173400	92981592	925	925	925	925	0
108	20240116	173300	92981592	925	925	925	925	0
109	20240116	173200	92981592	925	925	925	925	0
110	20240116	173100	92981592	925	925	925	925	0
111	20240116	173000	92981592	925	925	925	925	0
112	20240116	172900	92981592	925	925	925	925	0
113	20240116	172800	92981592	925	925	925	925	0
114	20240116	172700	92981592	925	925	925	925	0
115	20240116	172600	92981592	925	925	925	925	0
116	20240116	172500	92981592	925	925	925	925	0
117	20240116	172400	92981592	925	925	925	925	0
118	20240116	172300	92981592	925	925	925	925	0
119	20240116	172200	92981592	925	925	925	925	0
120	20240116	172100	92981592	925	925	925	925	0
121	20240116	172000	92981592	925	925	925	925	0
122	20240116	171900	92981592	925	925	925	925	1151
123	20240116	171800	92981592	925	925	925	925	0
124	20240116	171700	92981592	925	925	925	925	0
125	20240116	171600	92981592	925	925	925	925	0
126	20240116	171500	92981592	925	925	925	925	0
127	20240116	171400	92981592	925	925	925	925	0
128	20240116	171300	92981592	925	925	925	925	0
129	20240116	171200	92981592	925	925	925	925	0
130	20240116	171100	92981592	925	925	925	925	0
131	20240116	171000	92981592	925	925	925	925	0
132	20240116	170900	92981592	925	925	925	925	0
133	20240116	170800	92981592	925	925	925	925	0
134	20240116	170700	92981592	925	925	925	925	0
135	20240116	170600	92981592	925	925	925	925	0
136	20240116	170500	92981592	925	925	925	925	0
137	20240116	170400	92981592	925	925	925	925	0
138	20240116	170300	92981592	925	925	925	925	0
139	20240116	170200	92981592	925	925	925	925	0
140	20240116	170100	92981592	925	925	925	925	0
141	20240116	170000	92981592	925	925	925	925	0
142	20240116	165900	92981592	925	925	925	925	0
143	20240116	165800	92981592	925	925	925	925	0
144	20240116	165700	92981592	925	925	925	925	0
145	20240116	165600	92981592	925	925	925	925	0
146	20240116	165500	92981592	925	925	925	925	0
147	20240116	165400	92981592	925	925	925	925	0
148	20240116	165300	92981592	925	925	925	925	0
149	20240116	165200	92981592	925	925	925	925	0
150	20240116	165100	92981592	925	925	925	925	0
151	20240116	165000	92981592	925	925	925	925	0
152	20240116	164900	92981592	925	925	925	925	1151
153	20240116	164800	92981592	925	925	925	925	0
154	20240116	164700	92981592	925	925	925	925	0
155	20240116	164600	92981592	925	925	925	925	0
156	20240116	164500	92981592	925	925	925	925	0
157	20240116	164400	92981592	925	925	925	925	0
158	20240116	164300	92981592	925	925	925	925	0
159	20240116	164200	92981592	925	925	925	925	0
160	20240116	164100	92981592	925	925	925	925	0
161	20240116	164000	92981592	925	925	925	925	0
162	20240116	163900	92981592	925	925	925	925	0
163	20240116	163800	92981592	925	925	925	925	0
164	20240116	163700	92981592	925	925	925	925	0
165	20240116	163600	92981592	925	925	925	925	0
166	20240116	163500	92981592	925	925	925	925	0
167	20240116	163400	92981592	925	925	925	925	0
168	20240116	163300	92981592	925	925	925	925	0
169	20240116	163200	92981592	925	925	925	925	0
170	20240116	163100	92981592	925	925	925	925	0
171	20240116	163000	92981592	925	925	925	925	0
172	20240116	162900	92981592	925	925	925	925	0
173	20240116	162800	92981592	925	925	925	925	0
174	20240116	162700	92981592	925	925	925	925	0
175	20240116	162600	92981592	925	925	925	925	0
176	20240116	162500	92981592	925	925	925	925	0
177	20240116	162400	92981592	925	925	925	925	0
178	20240116	162300	92981592	925	925	925	925	0
179	20240116	162200	92981592	925	925	925	925	0
180	20240116	162100	92981592	925	925	925	925	0
181	20240116	162000	92981592	925	925	925	925	0
182	20240116	161900	92981592	925	925	925	925	1151
183	20240116	161800	92981592	925	925	925	925	0
184	20240116	161700	92981592	925	925	925	925	0
185	20240116	161600	92981592	925	925	925	925	0
186	20240116	161500	92981592	925	925	925	925	0
187	20240116	161400	92981592	925	925	925	925	0
188	20240116	161300	92981592	925	925	925	925	0
189	20240116	161200	92981592	925	925	925	925	0
190	20240116	161100	92981592	925	925	925	925	0
191	20240116	161000	92981592	925	925	925	925	0
192	20240116	160900	92981592	925	925	925	925	0
193	20240116	160800	92981592	925	925	925	925	0
194	20240116	160700	92981592	925	925	925	925	0
195	20240116	160600	92981592	925	925	925	925	0
196	20240116	160500	92981592	925	925	925	925	0
197	20240116	160400	92981592	925	925	925	925	0
198	20240116	160300	92981592	925	925	925	925	0
199	20240116	160200	92981592	925	925	925	925	0
200	20240116	160100	92981592	925	925	925	925	0
201	20240116	160000	92981592	925	925	925	925	0
202	20240116	155900	92981592	925	925	925	925	0
203	20240116	155800	92981592	925	925	925	925	0
204	20240116	155700	92981592	925	925	925	925	0
205	20240116	155600	92981592	925	925	925	925	0
206	20240116	155500	92981592	925	925	925	925	0
207	20240116	155400	92981592	925	925	925	925	0
208	20240116	155300	92981592	925	925	925	925	0
209	20240116	155200	92981592	925	925	925	925	0
210	20240116	155100	92981592	925	925	925	925	0
211	20240116	155000	92981592	925	925	925	925	0
212	20240116	154900	92981592	925	925	925	925	1151
213	20240116	154800	92981592	925	925	925	925	0
214	20240116	154700	92981592	925	925	925	925	0
215	20240116	154600	92981592	925	925	925	925	0
216	20240116	154500	92981592	925	925	925	925	0
217	20240116	154400	92981592	925	925	925	925	0
218	20240116	154300	92981592	925	925	925	925	0
219	20240116	154200	92981592	925	925	925	925	0
220	20240116	154100	92981592	925	925	925	925	0
221	20240116	154000	92981592	925	925	925	925	0
222	20240116	153900	92981592	925	925	925	925	0
223	20240116	153800	92981592	925	925	925	925	0
224	20240116	153700	92981592	925	925	925	925	0
225	20240116	153600	92981592	925	925	925	925	0
226	20240116	153500	92981592	925	925	925	925	0
227	20240116	153400	92981592	925	925	925	925	0
228	20240116	153300	92981592	925	925	925	925	0
229	20240116	153200	92981592	925	925	925	925	0
230	20240116	153100	92981592	925	925	925	925	0
231	20240116	153000	92981592	925	925	925	925	1151
232	20240116	152900	91916917	925	925	925	925	0
233	20240116	152800	91916917	925	925	925	925	0
234	20240116	152700	91916917	925	925	925	925	0
235	20240116	152600	91916917	925	925	925	925	0
236	20240116	152500	91916917	925	925	925	925	0
237	20240116	152400	91916917	925	925	925	925	0
238	20240116	152300	91916917	925	925	925	925	0
239	20240116	152200	91916917	925	925	925	925	0
240	20240116	152100	91916917	925	925	925	925	0
241	20240116	152000	91916917	925	925	925	925	0
242	20240116	151900	91916917	925	925	925	925	0
243	20240116	151800	91916917	925	925	925	925	0
244	20240116	151700	91916917	925	925	925	925	246
245	20240116	151600	91689367	925	920	925	920	3
246	20240116	151500	91686597	925	925	925	925	0
247	20240116	151400	91686597	925	925	925	925	0
248	20240116	151300	91686597	925	925	925	925	0
249	20240116	151200	91686597	925	925	925	925	0
250	20240116	151100	91686597	925	919	925	919	601
251	20240116	151000	91134272	927	927	927	927	0
252	20240116	150900	91134272	927	919	927	919	400
253	20240116	150800	90766263	919	919	919	919	150
254	20240116	150700	90628413	922	922	922	922	1350
255	20240116	150600	89383713	921	919	921	919	261
256	20240116	150500	89143334	921	921	921	921	0
257	20240116	150400	89143334	921	921	921	921	0
258	20240116	150300	89143334	921	921	921	921	200
259	20240116	150200	88959134	922	922	922	922	0
260	20240116	150100	88959134	922	922	922	922	0
261	20240116	150000	88959134	922	919	922	919	54
262	20240116	145900	88909397	922	922	922	922	0
263	20240116	145800	88909397	922	922	922	922	0
264	20240116	145700	88909397	922	922	922	922	0
265	20240116	145600	88909397	922	922	922	922	0
266	20240116	145500	88909397	922	922	922	922	0
267	20240116	145400	88909397	922	922	922	922	0
268	20240116	145300	88909397	922	922	922	922	0
269	20240116	145200	88909397	922	922	922	922	0
270	20240116	145100	88909397	922	922	922	922	0
271	20240116	145000	88909397	922	921	922	921	156
272	20240116	144900	88765587	922	922	922	922	0
273	20240116	144800	88765587	922	922	922	922	0
274	20240116	144700	88765587	922	922	922	922	0
275	20240116	144600	88765587	922	922	922	922	0
276	20240116	144500	88765587	922	921	922	921	25
277	20240116	144400	88742557	920	922	922	920	9
278	20240116	144300	88734272	920	920	920	920	2
279	20240116	144200	88732432	921	920	921	920	182
280	20240116	144100	88564970	918	918	918	918	0
281	20240116	144000	88564970	918	918	918	918	227
282	20240116	143900	88356584	918	918	918	918	0
283	20240116	143800	88356584	918	918	918	918	0
284	20240116	143700	88356584	918	918	918	918	0
285	20240116	143600	88356584	918	918	918	918	1184
286	20240116	143500	87269672	918	918	918	918	800
287	20240116	143400	86535272	918	918	918	918	740
288	20240116	143300	85855952	917	917	917	917	60
289	20240116	143200	85800932	917	917	917	917	0
290	20240116	143100	85800932	917	917	917	917	100
291	20240116	143000	85709232	917	917	917	917	0
292	20240116	142900	85709232	917	917	917	917	100
293	20240116	142800	85617532	917	917	917	917	1500
294	20240116	142700	84242032	916	916	916	916	340
295	20240116	142600	83930592	915	915	915	915	200
296	20240116	142500	83747592	915	915	915	915	0
297	20240116	142400	83747592	915	915	915	915	500
298	20240116	142300	83290092	916	916	916	916	1
299	20240116	142200	83289176	915	915	915	915	0
300	20240116	142100	83289176	915	915	915	915	0
301	20240116	142000	83289176	915	915	915	915	0
302	20240116	141900	83289176	915	915	915	915	0
303	20240116	141800	83289176	915	915	915	915	810
304	20240116	141700	82548026	915	915	915	915	510
305	20240116	141600	82081376	915	915	915	915	0
306	20240116	141500	82081376	915	915	915	915	13
307	20240116	141400	82069481	915	915	915	915	0
308	20240116	141300	82069481	915	915	915	915	47
309	20240116	141200	82026476	915	915	915	915	1
310	20240116	141100	82025561	915	915	915	915	0
311	20240116	141000	82025561	915	915	915	915	0
312	20240116	140900	82025561	915	915	915	915	106
313	20240116	140800	81928571	915	915	915	915	0
314	20240116	140700	81928571	915	915	915	915	1000
315	20240116	140600	81013571	915	915	915	915	735
316	20240116	140500	80341046	915	915	915	915	0
317	20240116	140400	80341046	915	911	915	911	13
318	20240116	140300	80329163	911	911	911	911	0
319	20240116	140200	80329163	911	911	911	911	2
320	20240116	140100	80327341	911	911	911	911	492
321	20240116	140000	79879129	911	911	911	911	0
322	20240116	135900	79879129	911	911	911	911	0
323	20240116	135800	79879129	911	911	911	911	0
324	20240116	135700	79879129	911	911	911	911	0
325	20240116	135600	79879129	911	911	911	911	0
326	20240116	135500	79879129	911	911	911	911	0
327	20240116	135400	79879129	911	911	911	911	0
328	20240116	135300	79879129	911	914	914	911	10000
329	20240116	135200	70753071	915	915	915	915	58
330	20240116	135100	70700001	915	915	915	915	0
331	20240116	135000	70700001	915	915	915	915	0
332	20240116	134900	70700001	915	915	915	915	0
333	20240116	134800	70700001	915	915	915	915	0
334	20240116	134700	70700001	915	915	915	915	0
335	20240116	134600	70700001	915	915	915	915	0
336	20240116	134500	70700001	915	915	915	915	0
337	20240116	134400	70700001	915	915	915	915	0
338	20240116	134300	70700001	915	915	915	915	0
339	20240116	134200	70700001	915	915	915	915	0
340	20240116	134100	70700001	915	915	915	915	0
341	20240116	134000	70700001	915	915	915	915	0
342	20240116	133900	70700001	915	915	915	915	0
343	20240116	133800	70700001	915	915	915	915	0
344	20240116	133700	70700001	915	915	915	915	0
345	20240116	133600	70700001	915	915	915	915	600
346	20240116	133500	70151001	915	915	915	915	80
347	20240116	133400	70077801	915	915	915	915	0
348	20240116	133300	70077801	915	915	915	915	1600
349	20240116	133200	68613801	914	914	914	914	1
350	20240116	133100	68612887	914	914	914	914	50
351	20240116	133000	68567187	911	911	911	911	0
352	20240116	132900	68567187	911	911	911	911	0
353	20240116	132800	68567187	911	911	911	911	1202
354	20240116	132700	67472165	911	915	915	911	10001
355	20240116	132600	58347427	914	914	914	914	0
356	20240116	132500	58347427	914	918	918	914	13623
357	20240116	132400	45877743	918	918	918	918	2
358	20240116	132300	45875907	918	918	918	918	200
359	20240116	132200	45692307	918	918	918	918	0
360	20240116	132100	45692307	918	918	918	917	4298
361	20240116	132000	41748132	918	918	918	918	0
362	20240116	131900	41748132	918	918	918	918	0
363	20240116	131800	41748132	918	918	918	918	0
364	20240116	131700	41748132	918	918	918	918	0
365	20240116	131600	41748132	918	919	919	918	156
366	20240116	131500	41604909	922	922	922	922	0
367	20240116	131400	41604909	922	922	922	922	0
368	20240116	131300	41604909	922	922	922	922	0
369	20240116	131200	41604909	922	922	922	922	0
370	20240116	131100	41604909	922	922	922	922	12
371	20240116	131000	41593845	924	924	924	924	0
372	20240116	130900	41593845	924	924	924	924	2
373	20240116	130800	41591997	918	924	924	918	1427
374	20240116	130700	40280858	920	920	920	920	0
375	20240116	130600	40280858	920	920	920	920	0
376	20240116	130500	40280858	920	920	920	920	1000
377	20240116	130400	39360858	920	920	920	920	273
378	20240116	130300	39109698	924	924	924	924	0
379	20240116	130200	39109698	924	924	924	924	0
380	20240116	130100	39109698	924	924	924	924	0
381	20240116	130000	39109698	924	924	924	924	1
382	20240116	125900	39108774	924	924	924	924	0
383	20240116	125800	39108774	924	924	924	924	0
384	20240116	125700	39108774	924	924	924	924	1000
385	20240116	125600	38184774	924	924	924	924	0
386	20240116	125500	38184774	924	924	924	924	0
387	20240116	125400	38184774	924	924	924	924	0
388	20240116	125300	38184774	924	924	924	924	0
389	20240116	125200	38184774	924	924	924	924	0
390	20240116	125100	38184774	924	924	924	924	0
391	20240116	125000	38184774	924	924	924	924	0
392	20240116	124900	38184774	924	924	924	924	0
393	20240116	124800	38184774	924	924	924	924	0
394	20240116	124700	38184774	924	924	924	924	0
395	20240116	124600	38184774	924	924	924	924	0
396	20240116	124500	38184774	924	924	924	924	0
397	20240116	124400	38184774	924	924	924	924	0
398	20240116	124300	38184774	924	924	924	924	0
399	20240116	124200	38184774	924	924	924	924	0
400	20240116	124100	38184774	924	924	924	924	0
401	20240116	124000	38184774	924	924	924	924	0
402	20240116	123900	38184774	924	925	925	924	18
403	20240116	123800	38168134	926	926	926	926	0
404	20240116	123700	38168134	926	926	926	926	8
405	20240116	123600	38160726	926	926	926	926	0
406	20240116	123500	38160726	926	926	926	926	23
407	20240116	123400	38139428	920	920	920	920	6000
408	20240116	123300	32619428	920	920	920	920	0
409	20240116	123200	32619428	920	920	920	920	0
410	20240116	123100	32619428	920	920	920	920	295
411	20240116	123000	32348028	926	926	926	926	0
412	20240116	122900	32348028	926	926	926	926	0
413	20240116	122800	32348028	926	926	926	926	0
414	20240116	122700	32348028	926	926	926	926	1
415	20240116	122600	32347102	925	925	925	925	0
416	20240116	122500	32347102	925	925	925	925	1000
417	20240116	122400	31422102	925	925	925	925	0
418	20240116	122300	31422102	925	925	925	925	12
419	20240116	122200	31411002	926	926	926	926	0
420	20240116	122100	31411002	926	926	926	926	0
421	20240116	122000	31411002	926	926	926	926	0
422	20240116	121900	31411002	926	926	926	926	8
423	20240116	121800	31403594	926	926	926	926	0
424	20240116	121700	31403594	926	926	926	926	0
425	20240116	121600	31403594	926	926	926	926	0
426	20240116	121500	31403594	926	926	926	926	50
427	20240116	121400	31357294	920	920	920	920	0
428	20240116	121300	31357294	920	920	920	920	0
429	20240116	121200	31357294	920	920	920	920	0
430	20240116	121100	31357294	920	920	920	920	522
431	20240116	121000	30877054	920	920	920	920	78
432	20240116	120900	30805294	920	920	920	920	0
433	20240116	120800	30805294	920	920	920	920	0
434	20240116	120700	30805294	920	920	920	920	235
435	20240116	120600	30589094	920	920	920	920	42
436	20240116	120500	30550454	920	920	920	920	56
437	20240116	120400	30498934	921	921	921	921	0
438	20240116	120300	30498934	921	921	921	921	0
439	20240116	120200	30498934	921	923	923	921	367
440	20240116	120100	30160606	922	922	922	922	0
441	20240116	120000	30160606	922	922	922	922	0
442	20240116	115900	30160606	922	922	922	922	0
443	20240116	115800	30160606	922	922	922	922	0
444	20240116	115700	30160606	922	922	922	922	0
445	20240116	115600	30160606	922	922	922	922	0
446	20240116	115500	30160606	922	922	922	922	0
447	20240116	115400	30160606	922	922	922	922	0
448	20240116	115300	30160606	922	922	922	922	0
449	20240116	115200	30160606	922	922	922	922	0
450	20240116	115100	30160606	922	922	922	922	0
451	20240116	115000	30160606	922	922	922	922	0
452	20240116	114900	30160606	922	923	923	922	234
453	20240116	114800	29944758	923	923	923	923	0
454	20240116	114700	29944758	923	923	923	923	0
455	20240116	114600	29944758	923	923	923	923	131
456	20240116	114500	29823845	923	924	924	923	1241
457	20240116	114400	28677402	926	926	926	926	0
458	20240116	114300	28677402	926	926	926	926	0
459	20240116	114200	28677402	926	926	926	926	10
460	20240116	114100	28668142	924	924	924	924	345
461	20240116	114000	28349362	927	927	927	927	0
462	20240116	113900	28349362	927	927	927	927	0
463	20240116	113800	28349362	927	927	927	927	1000
464	20240116	113700	27422362	924	924	924	924	0
465	20240116	113600	27422362	924	924	924	924	0
466	20240116	113500	27422362	924	924	924	924	0
467	20240116	113400	27422362	924	924	924	924	0
468	20240116	113300	27422362	924	924	924	924	0
469	20240116	113200	27422362	924	924	924	924	0
470	20240116	113100	27422362	924	924	924	924	20
471	20240116	113000	27403882	927	927	927	927	0
472	20240116	112900	27403882	927	927	927	927	0
473	20240116	112800	27403882	927	927	927	927	0
474	20240116	112700	27403882	927	927	927	927	0
475	20240116	112600	27403882	927	927	927	927	0
476	20240116	112500	27403882	927	927	927	927	0
477	20240116	112400	27403882	927	927	927	927	0
478	20240116	112300	27403882	927	926	927	926	1425
479	20240116	112200	26082965	926	926	926	926	0
480	20240116	112100	26082965	926	926	926	926	0
481	20240116	112000	26082965	926	926	926	926	0
482	20240116	111900	26082965	926	926	926	926	0
483	20240116	111800	26082965	926	926	926	926	0
484	20240116	111700	26082965	926	926	926	926	0
485	20240116	111600	26082965	926	926	926	926	4
486	20240116	111500	26079261	928	928	928	928	0
487	20240116	111400	26079261	928	928	928	928	0
488	20240116	111300	26079261	928	928	928	928	0
489	20240116	111200	26079261	928	928	928	928	0
490	20240116	111100	26079261	928	928	928	928	0
491	20240116	111000	26079261	928	928	928	928	0
492	20240116	110900	26079261	928	928	928	928	0
493	20240116	110800	26079261	928	928	928	928	2
494	20240116	110700	26077405	926	926	926	926	0
495	20240116	110600	26077405	926	926	926	926	0
496	20240116	110500	26077405	926	926	926	926	67
497	20240116	110400	26015363	926	926	926	926	0
498	20240116	110300	26015363	926	926	926	926	20
499	20240116	110200	25996843	928	927	928	927	21
500	20240116	110100	25977375	922	922	922	922	0
501	20240116	110000	25977375	922	922	922	922	1
502	20240116	105900	25976453	926	926	926	926	0
503	20240116	105800	25976453	926	926	926	926	0
504	20240116	105700	25976453	926	926	926	926	20
505	20240116	105600	25957933	928	926	928	926	5
506	20240116	105500	25953301	926	926	926	926	0
507	20240116	105400	25953301	926	926	926	926	0
508	20240116	105300	25953301	926	926	926	926	0
509	20240116	105200	25953301	926	926	926	926	0
510	20240116	105100	25953301	926	926	926	926	0
511	20240116	105000	25953301	926	926	926	926	0
512	20240116	104900	25953301	926	926	926	926	0
513	20240116	104800	25953301	926	926	926	926	0
514	20240116	104700	25953301	926	926	926	926	0
515	20240116	104600	25953301	926	926	926	926	0
516	20240116	104500	25953301	926	926	926	926	6
517	20240116	104400	25947745	930	930	930	930	0
518	20240116	104300	25947745	930	930	930	930	0
519	20240116	104200	25947745	930	930	930	930	0
520	20240116	104100	25947745	930	930	930	930	0
521	20240116	104000	25947745	930	930	930	930	0
522	20240116	103900	25947745	930	930	930	930	0
523	20240116	103800	25947745	930	930	930	930	0
524	20240116	103700	25947745	930	930	930	930	0
525	20240116	103600	25947745	930	930	930	930	0
526	20240116	103500	25947745	930	926	930	926	30
527	20240116	103400	25919904	920	920	920	920	99
528	20240116	103300	25828824	920	920	920	920	0
529	20240116	103200	25828824	920	920	920	920	1
530	20240116	103100	25827904	916	916	916	916	0
531	20240116	103000	25827904	916	916	916	916	0
532	20240116	102900	25827904	916	916	916	916	616
533	20240116	102800	25263648	916	916	916	916	109
534	20240116	102700	25163804	916	916	916	916	200
535	20240116	102600	24980604	916	917	917	916	925
536	20240116	102500	24132882	917	920	920	917	965
537	20240116	102400	23247428	920	920	920	920	0
538	20240116	102300	23247428	920	920	920	920	0
539	20240116	102200	23247428	920	920	920	920	0
540	20240116	102100	23247428	920	916	920	916	116
541	20240116	102000	23141132	916	920	920	916	2040
542	20240116	101900	21266738	918	918	918	918	0
543	20240116	101800	21266738	918	918	918	918	0
544	20240116	101700	21266738	918	918	918	918	0
545	20240116	101600	21266738	918	918	918	918	0
546	20240116	101500	21266738	918	918	918	918	0
547	20240116	101400	21266738	918	918	918	918	0
548	20240116	101300	21266738	918	918	918	918	0
549	20240116	101200	21266738	918	918	918	918	0
550	20240116	101100	21266738	918	918	918	917	571
551	20240116	101000	20742571	917	917	917	917	0
552	20240116	100900	20742571	917	917	917	917	0
553	20240116	100800	20742571	917	917	917	917	1000
554	20240116	100700	19825571	917	917	917	917	0
555	20240116	100600	19825571	917	917	917	917	310
556	20240116	100500	19541301	917	918	918	917	931
557	20240116	100400	18687200	918	918	918	918	0
558	20240116	100300	18687200	918	918	918	918	0
559	20240116	100200	18687200	918	918	918	918	107
560	20240116	100100	18588974	919	919	919	919	0
561	20240116	100000	18588974	919	919	919	919	0
562	20240116	095900	18588974	919	920	920	919	4072
563	20240116	095800	14844238	920	920	920	920	0
564	20240116	095700	14844238	920	921	921	920	3166
565	20240116	095600	11931468	921	921	921	921	0
566	20240116	095500	11931468	921	921	921	921	0
567	20240116	095400	11931468	921	921	921	921	315
568	20240116	095300	11641353	927	927	927	927	0
569	20240116	095200	11641353	927	927	927	927	0
570	20240116	095100	11641353	927	927	927	927	0
571	20240116	095000	11641353	927	922	927	921	4350
572	20240116	094900	7624383	922	922	922	922	0
573	20240116	094800	7624383	922	922	922	922	0
574	20240116	094700	7624383	922	922	922	922	0
575	20240116	094600	7624383	922	922	922	922	900
576	20240116	094500	6794583	927	927	927	927	0
577	20240116	094400	6794583	927	927	927	927	0
578	20240116	094300	6794583	927	927	927	927	0
579	20240116	094200	6794583	927	927	927	927	200
580	20240116	094100	6609183	923	923	923	923	2
581	20240116	094000	6607337	927	927	927	927	0
582	20240116	093900	6607337	927	927	927	927	2
583	20240116	093800	6605483	927	928	928	927	2
584	20240116	093700	6603628	928	924	928	921	994
585	20240116	093600	5687241	924	923	924	922	1014
586	20240116	093500	4751998	923	923	923	923	0
587	20240116	093400	4751998	923	923	923	923	0
588	20240116	093300	4751998	923	923	923	923	0
589	20240116	093200	4751998	923	923	923	923	1
590	20240116	093100	4751075	924	924	924	924	0
591	20240116	093000	4751075	924	924	924	924	20
592	20240116	092900	4732595	924	924	924	924	0
593	20240116	092800	4732595	924	925	925	924	1324
594	20240116	092700	3509197	928	928	928	928	12
595	20240116	092600	3498061	928	928	928	928	1
596	20240116	092500	3497133	924	924	924	924	0
597	20240116	092400	3497133	924	924	924	924	0
598	20240116	092300	3497133	924	924	924	924	2
599	20240116	092200	3495285	924	925	925	924	1033
600	20240116	092100	2540333	930	928	930	928	176
601	20240116	092000	2376703	930	930	930	930	0
602	20240116	091900	2376703	930	930	930	930	0
603	20240116	091800	2376703	930	929	930	929	464
604	20240116	091700	1945192	930	930	930	925	137
605	20240116	091600	1817842	930	930	930	930	0
606	20240116	091500	1817842	930	930	930	930	0
607	20240116	091400	1817842	930	930	930	930	0
608	20240116	091300	1817842	930	931	931	930	23
609	20240116	091200	1796430	930	930	930	930	1000
610	20240116	091100	866430	930	930	930	930	0
611	20240116	091000	866430	930	930	930	930	0
612	20240116	090900	866430	930	930	930	930	0
613	20240116	090800	866430	930	930	930	930	2
614	20240116	090700	864570	924	924	924	924	0
615	20240116	090600	864570	924	924	924	924	0
616	20240116	090500	864570	924	924	924	924	0
617	20240116	090400	864570	924	924	924	924	0
618	20240116	090300	864570	924	924	924	924	9
619	20240116	090200	856254	924	924	924	924	1
620	20240116	090100	855330	924	925	925	924	818
621	20240116	090000	98698	925	932	932	925	86