KissMeData/001020/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	183300	73441677	920	920	920	920	3538
3	20240117	183200	73441677	920	920	920	920	0
4	20240117	183100	73441677	920	920	920	920	0
5	20240117	183000	73441677	920	920	920	920	0
6	20240117	182900	73441677	920	920	920	920	0
7	20240117	182800	73441677	920	920	920	920	0
8	20240117	182700	73441677	920	920	920	920	0
9	20240117	182600	73441677	920	920	920	920	0
10	20240117	182500	73441677	920	920	920	920	0
11	20240117	182400	73441677	920	920	920	920	0
12	20240117	182300	73441677	920	920	920	920	0
13	20240117	182200	73441677	920	920	920	920	0
14	20240117	182100	73441677	920	920	920	920	0
15	20240117	182000	73441677	920	920	920	920	0
16	20240117	181900	73441677	920	920	920	920	0
17	20240117	181800	73441677	920	920	920	920	0
18	20240117	181700	73441677	920	920	920	920	0
19	20240117	181600	73441677	920	920	920	920	0
20	20240117	181500	73441677	920	920	920	920	0
21	20240117	181400	73441677	920	920	920	920	0
22	20240117	181300	73441677	920	920	920	920	0
23	20240117	181200	73441677	920	920	920	920	0
24	20240117	181100	73441677	920	920	920	920	0
25	20240117	181000	73441677	920	920	920	920	0
26	20240117	180900	73441677	920	920	920	920	0
27	20240117	180800	73441677	920	920	920	920	0
28	20240117	180700	73441677	920	920	920	920	0
29	20240117	180600	73441677	920	920	920	920	0
30	20240117	180500	73441677	920	920	920	920	0
31	20240117	180400	73441677	920	920	920	920	0
32	20240117	180300	73441677	920	920	920	920	3538
33	20240117	180200	73441677	920	920	920	920	0
34	20240117	180100	73441677	920	920	920	920	0
35	20240117	180000	73441677	920	920	920	920	0
36	20240117	175900	73441677	920	920	920	920	0
37	20240117	175800	73441677	920	920	920	920	0
38	20240117	175700	73441677	920	920	920	920	0
39	20240117	175600	73441677	920	920	920	920	0
40	20240117	175500	73441677	920	920	920	920	0
41	20240117	175400	73441677	920	920	920	920	0
42	20240117	175300	73441677	920	920	920	920	0
43	20240117	175200	73441677	920	920	920	920	0
44	20240117	175100	73441677	920	920	920	920	0
45	20240117	175000	73441677	920	920	920	920	0
46	20240117	174900	73441677	920	920	920	920	0
47	20240117	174800	73441677	920	920	920	920	0
48	20240117	174700	73441677	920	920	920	920	0
49	20240117	174600	73441677	920	920	920	920	0
50	20240117	174500	73441677	920	920	920	920	0
51	20240117	174400	73441677	920	920	920	920	0
52	20240117	174300	73441677	920	920	920	920	0
53	20240117	174200	73441677	920	920	920	920	0
54	20240117	174100	73441677	920	920	920	920	0
55	20240117	174000	73441677	920	920	920	920	0
56	20240117	173900	73441677	920	920	920	920	0
57	20240117	173800	73441677	920	920	920	920	0
58	20240117	173700	73441677	920	920	920	920	0
59	20240117	173600	73441677	920	920	920	920	0
60	20240117	173500	73441677	920	920	920	920	0
61	20240117	173400	73441677	920	920	920	920	0
62	20240117	173300	73441677	920	920	920	920	3538
63	20240117	173200	73441677	920	920	920	920	0
64	20240117	173100	73441677	920	920	920	920	0
65	20240117	173000	73441677	920	920	920	920	0
66	20240117	172900	73441677	920	920	920	920	0
67	20240117	172800	73441677	920	920	920	920	0
68	20240117	172700	73441677	920	920	920	920	0
69	20240117	172600	73441677	920	920	920	920	0
70	20240117	172500	73441677	920	920	920	920	0
71	20240117	172400	73441677	920	920	920	920	0
72	20240117	172300	73441677	920	920	920	920	0
73	20240117	172200	73441677	920	920	920	920	0
74	20240117	172100	73441677	920	920	920	920	0
75	20240117	172000	73441677	920	920	920	920	0
76	20240117	171900	73441677	920	920	920	920	0
77	20240117	171800	73441677	920	920	920	920	0
78	20240117	171700	73441677	920	920	920	920	0
79	20240117	171600	73441677	920	920	920	920	0
80	20240117	171500	73441677	920	920	920	920	0
81	20240117	171400	73441677	920	920	920	920	0
82	20240117	171300	73441677	920	920	920	920	0
83	20240117	171200	73441677	920	920	920	920	0
84	20240117	171100	73441677	920	920	920	920	0
85	20240117	171000	73441677	920	920	920	920	0
86	20240117	170900	73441677	920	920	920	920	0
87	20240117	170800	73441677	920	920	920	920	0
88	20240117	170700	73441677	920	920	920	920	0
89	20240117	170600	73441677	920	920	920	920	0
90	20240117	170500	73441677	920	920	920	920	0
91	20240117	170400	73441677	920	920	920	920	0
92	20240117	170300	73441677	920	920	920	920	3538
93	20240117	170200	73441677	920	920	920	920	0
94	20240117	170100	73441677	920	920	920	920	0
95	20240117	170000	73441677	920	920	920	920	0
96	20240117	165900	73441677	920	920	920	920	0
97	20240117	165800	73441677	920	920	920	920	0
98	20240117	165700	73441677	920	920	920	920	0
99	20240117	165600	73441677	920	920	920	920	0
100	20240117	165500	73441677	920	920	920	920	0
101	20240117	165400	73441677	920	920	920	920	0
102	20240117	165300	73441677	920	920	920	920	0
103	20240117	165200	73441677	920	920	920	920	0
104	20240117	165100	73441677	920	920	920	920	0
105	20240117	165000	73441677	920	920	920	920	0
106	20240117	164900	73441677	920	920	920	920	0
107	20240117	164800	73441677	920	920	920	920	0
108	20240117	164700	73441677	920	920	920	920	0
109	20240117	164600	73441677	920	920	920	920	0
110	20240117	164500	73441677	920	920	920	920	0
111	20240117	164400	73441677	920	920	920	920	0
112	20240117	164300	73441677	920	920	920	920	0
113	20240117	164200	73441677	920	920	920	920	0
114	20240117	164100	73441677	920	920	920	920	0
115	20240117	164000	73441677	920	920	920	920	0
116	20240117	163900	73441677	920	920	920	920	0
117	20240117	163800	73441677	920	920	920	920	0
118	20240117	163700	73441677	920	920	920	920	0
119	20240117	163600	73441677	920	920	920	920	0
120	20240117	163500	73441677	920	920	920	920	0
121	20240117	163400	73441677	920	920	920	920	0
122	20240117	163300	73441677	920	920	920	920	3538
123	20240117	163200	73441677	920	920	920	920	0
124	20240117	163100	73441677	920	920	920	920	0
125	20240117	163000	73441677	920	920	920	920	0
126	20240117	162900	73441677	920	920	920	920	0
127	20240117	162800	73441677	920	920	920	920	0
128	20240117	162700	73441677	920	920	920	920	0
129	20240117	162600	73441677	920	920	920	920	0
130	20240117	162500	73441677	920	920	920	920	0
131	20240117	162400	73441677	920	920	920	920	0
132	20240117	162300	73441677	920	920	920	920	0
133	20240117	162200	73441677	920	920	920	920	0
134	20240117	162100	73441677	920	920	920	920	0
135	20240117	162000	73441677	920	920	920	920	0
136	20240117	161900	73441677	920	920	920	920	0
137	20240117	161800	73441677	920	920	920	920	0
138	20240117	161700	73441677	920	920	920	920	0
139	20240117	161600	73441677	920	920	920	920	0
140	20240117	161500	73441677	920	920	920	920	0
141	20240117	161400	73441677	920	920	920	920	0
142	20240117	161300	73441677	920	920	920	920	0
143	20240117	161200	73441677	920	920	920	920	0
144	20240117	161100	73441677	920	920	920	920	0
145	20240117	161000	73441677	920	920	920	920	0
146	20240117	160900	73441677	920	920	920	920	0
147	20240117	160800	73441677	920	920	920	920	0
148	20240117	160700	73441677	920	920	920	920	0
149	20240117	160600	73441677	920	920	920	920	0
150	20240117	160500	73441677	920	920	920	920	0
151	20240117	160400	73441677	920	920	920	920	0
152	20240117	160300	73441677	920	920	920	920	3538
153	20240117	160200	73441677	920	920	920	920	0
154	20240117	160100	73441677	920	920	920	920	0
155	20240117	160000	73441677	920	920	920	920	0
156	20240117	155900	73441677	920	920	920	920	0
157	20240117	155800	73441677	920	920	920	920	0
158	20240117	155700	73441677	920	920	920	920	0
159	20240117	155600	73441677	920	920	920	920	0
160	20240117	155500	73441677	920	920	920	920	0
161	20240117	155400	73441677	920	920	920	920	0
162	20240117	155300	73441677	920	920	920	920	0
163	20240117	155200	73441677	920	920	920	920	0
164	20240117	155100	73441677	920	920	920	920	0
165	20240117	155000	73441677	920	920	920	920	0
166	20240117	154900	73441677	920	920	920	920	0
167	20240117	154800	73441677	920	920	920	920	0
168	20240117	154700	73441677	920	920	920	920	0
169	20240117	154600	73441677	920	920	920	920	0
170	20240117	154500	73441677	920	920	920	920	0
171	20240117	154400	73441677	920	920	920	920	0
172	20240117	154300	73441677	920	920	920	920	0
173	20240117	154200	73441677	920	920	920	920	0
174	20240117	154100	73441677	920	920	920	920	0
175	20240117	154000	73441677	920	920	920	920	0
176	20240117	153900	73441677	920	920	920	920	0
177	20240117	153800	73441677	920	920	920	920	0
178	20240117	153700	73441677	920	920	920	920	0
179	20240117	153600	73441677	920	920	920	920	0
180	20240117	153500	73441677	920	920	920	920	0
181	20240117	153400	73441677	920	920	920	920	0
182	20240117	153300	73441677	920	920	920	920	3538
183	20240117	153200	73441677	920	920	920	920	0
184	20240117	153100	73441677	920	920	920	920	0
185	20240117	153000	73441677	920	920	920	920	3538
186	20240117	152900	70186717	920	920	920	920	0
187	20240117	152800	70186717	920	920	920	920	0
188	20240117	152700	70186717	920	920	920	920	0
189	20240117	152600	70186717	920	920	920	920	0
190	20240117	152500	70186717	920	920	920	920	0
191	20240117	152400	70186717	920	920	920	920	0
192	20240117	152300	70186717	920	920	920	920	0
193	20240117	152200	70186717	920	920	920	920	0
194	20240117	152100	70186717	920	920	920	920	0
195	20240117	152000	70186717	920	920	920	920	0
196	20240117	151900	70186717	920	920	920	920	0
197	20240117	151800	70186717	920	920	920	920	25
198	20240117	151700	70163717	920	920	920	920	20
199	20240117	151600	70145317	920	920	920	920	40
200	20240117	151500	70108517	923	923	923	923	1907
201	20240117	151400	68348356	923	923	923	923	0
202	20240117	151300	68348356	923	923	923	923	0
203	20240117	151200	68348356	923	923	923	923	2
204	20240117	151100	68346510	921	921	921	921	391
205	20240117	151000	67986399	923	923	923	923	0
206	20240117	150900	67986399	923	923	923	923	0
207	20240117	150800	67986399	923	923	923	923	0
208	20240117	150700	67986399	923	923	923	923	0
209	20240117	150600	67986399	923	923	923	922	15
210	20240117	150500	67972559	923	923	923	923	0
211	20240117	150400	67972559	923	923	923	923	0
212	20240117	150300	67972559	923	923	923	923	0
213	20240117	150200	67972559	923	923	923	923	0
214	20240117	150100	67972559	923	922	923	922	7572
215	20240117	150000	60988856	921	922	922	921	101
216	20240117	145900	60895834	920	920	920	920	0
217	20240117	145800	60895834	920	920	920	920	0
218	20240117	145700	60895834	920	920	920	920	526
219	20240117	145600	60411914	920	920	920	920	0
220	20240117	145500	60411914	920	920	920	920	0
221	20240117	145400	60411914	920	920	920	920	0
222	20240117	145300	60411914	920	920	920	920	0
223	20240117	145200	60411914	920	920	920	920	0
224	20240117	145100	60411914	920	920	920	920	0
225	20240117	145000	60411914	920	920	920	920	0
226	20240117	144900	60411914	920	920	920	920	3547
227	20240117	144800	57148674	920	920	920	920	0
228	20240117	144700	57148674	920	920	920	920	0
229	20240117	144600	57148674	920	920	920	920	0
230	20240117	144500	57148674	920	920	920	920	0
231	20240117	144400	57148674	920	920	920	920	0
232	20240117	144300	57148674	920	920	920	920	1
233	20240117	144200	57147754	920	920	920	920	0
234	20240117	144100	57147754	920	920	920	920	32
235	20240117	144000	57118314	922	922	922	922	0
236	20240117	143900	57118314	922	922	922	922	0
237	20240117	143800	57118314	922	922	922	922	0
238	20240117	143700	57118314	922	922	922	922	5
239	20240117	143600	57113704	921	921	921	921	0
240	20240117	143500	57113704	921	921	921	921	100
241	20240117	143400	57021604	921	921	921	921	0
242	20240117	143300	57021604	921	921	921	921	115
243	20240117	143200	56915689	921	921	921	921	0
244	20240117	143100	56915689	921	921	921	921	0
245	20240117	143000	56915689	921	921	921	921	0
246	20240117	142900	56915689	921	921	921	921	0
247	20240117	142800	56915689	921	921	921	921	75
248	20240117	142700	56846614	921	921	921	921	43
249	20240117	142600	56807011	921	921	921	921	1500
250	20240117	142500	55425511	921	921	921	921	30
251	20240117	142400	55397881	921	921	921	921	1150
252	20240117	142300	54338731	921	921	921	921	1130
253	20240117	142200	53298001	921	921	921	921	3095
254	20240117	142100	50447506	921	920	921	920	13
255	20240117	142000	50435536	920	920	920	920	6
256	20240117	141900	50430016	920	920	920	920	0
257	20240117	141800	50430016	920	920	920	920	180
258	20240117	141700	50264416	920	920	920	920	50
259	20240117	141600	50218416	921	921	921	921	0
260	20240117	141500	50218416	921	921	921	921	11
261	20240117	141400	50208285	921	921	921	921	0
262	20240117	141300	50208285	921	921	921	921	0
263	20240117	141200	50208285	921	921	921	921	0
264	20240117	141100	50208285	921	921	921	921	0
265	20240117	141000	50208285	921	921	921	921	0
266	20240117	140900	50208285	921	921	921	921	0
267	20240117	140800	50208285	921	921	921	921	0
268	20240117	140700	50208285	921	921	921	921	0
269	20240117	140600	50208285	921	921	921	921	116
270	20240117	140500	50101449	921	921	921	921	168
271	20240117	140400	49946721	921	921	921	921	1
272	20240117	140300	49945800	922	922	922	922	510
273	20240117	140200	49475580	922	922	922	922	0
274	20240117	140100	49475580	922	922	922	922	0
275	20240117	140000	49475580	922	922	922	922	490
276	20240117	135900	49023800	922	922	922	922	0
277	20240117	135800	49023800	922	922	922	922	0
278	20240117	135700	49023800	922	922	922	922	10
279	20240117	135600	49014580	921	921	921	921	0
280	20240117	135500	49014580	921	921	921	921	0
281	20240117	135400	49014580	921	921	921	921	0
282	20240117	135300	49014580	921	921	921	921	0
283	20240117	135200	49014580	921	921	921	921	0
284	20240117	135100	49014580	921	921	921	921	0
285	20240117	135000	49014580	921	921	921	921	0
286	20240117	134900	49014580	921	921	921	921	0
287	20240117	134800	49014580	921	921	921	921	0
288	20240117	134700	49014580	921	921	921	921	0
289	20240117	134600	49014580	921	921	921	921	0
290	20240117	134500	49014580	921	921	921	921	0
291	20240117	134400	49014580	921	921	921	921	18
292	20240117	134300	48998002	921	921	921	921	0
293	20240117	134200	48998002	921	921	921	921	0
294	20240117	134100	48998002	921	921	921	921	918
295	20240117	134000	48152524	923	923	923	923	0
296	20240117	133900	48152524	923	923	923	923	10
297	20240117	133800	48143294	921	921	921	921	0
298	20240117	133700	48143294	921	921	921	921	251
299	20240117	133600	47912123	923	923	923	923	0
300	20240117	133500	47912123	923	923	923	923	0
301	20240117	133400	47912123	923	923	923	923	0
302	20240117	133300	47912123	923	923	923	923	0
303	20240117	133200	47912123	923	923	923	923	0
304	20240117	133100	47912123	923	923	923	923	100
305	20240117	133000	47819823	923	923	923	923	0
306	20240117	132900	47819823	923	923	923	923	25
307	20240117	132800	47796748	923	923	923	923	20
308	20240117	132700	47778288	923	923	923	923	10
309	20240117	132600	47769058	923	923	923	923	10
310	20240117	132500	47759828	921	921	921	921	0
311	20240117	132400	47759828	921	921	921	921	0
312	20240117	132300	47759828	921	921	921	921	1029
313	20240117	132200	46812119	923	923	923	923	0
314	20240117	132100	46812119	923	923	923	923	0
315	20240117	132000	46812119	923	923	923	923	0
316	20240117	131900	46812119	923	924	924	923	11
317	20240117	131800	46801965	924	925	925	924	1635
318	20240117	131700	45290499	926	926	926	926	0
319	20240117	131600	45290499	926	926	926	926	0
320	20240117	131500	45290499	926	926	926	926	0
321	20240117	131400	45290499	926	926	926	926	0
322	20240117	131300	45290499	926	926	926	926	0
323	20240117	131200	45290499	926	926	926	926	0
324	20240117	131100	45290499	926	926	926	926	0
325	20240117	131000	45290499	926	926	926	926	0
326	20240117	130900	45290499	926	926	926	926	22
327	20240117	130800	45270127	926	926	926	926	522
328	20240117	130700	44786755	926	925	926	925	509
329	20240117	130600	44315428	925	925	925	925	0
330	20240117	130500	44315428	925	925	925	925	0
331	20240117	130400	44315428	925	925	925	925	0
332	20240117	130300	44315428	925	925	925	925	0
333	20240117	130200	44315428	925	925	925	925	0
334	20240117	130100	44315428	925	925	925	925	7
335	20240117	130000	44308953	925	926	926	925	1000
336	20240117	125900	43382997	927	927	927	927	0
337	20240117	125800	43382997	927	927	927	927	0
338	20240117	125700	43382997	927	927	927	927	1
339	20240117	125600	43382070	926	926	926	926	48
340	20240117	125500	43337622	926	926	926	926	35
341	20240117	125400	43305212	926	926	926	926	4
342	20240117	125300	43301508	927	927	927	927	0
343	20240117	125200	43301508	927	927	927	927	0
344	20240117	125100	43301508	927	926	927	926	17
345	20240117	125000	43285756	925	925	925	925	0
346	20240117	124900	43285756	925	925	925	925	0
347	20240117	124800	43285756	925	925	925	925	0
348	20240117	124700	43285756	925	925	925	925	0
349	20240117	124600	43285756	925	925	925	925	0
350	20240117	124500	43285756	925	925	925	925	0
351	20240117	124400	43285756	925	925	925	925	0
352	20240117	124300	43285756	925	925	925	925	0
353	20240117	124200	43285756	925	925	925	925	0
354	20240117	124100	43285756	925	925	925	925	0
355	20240117	124000	43285756	925	925	925	925	50
356	20240117	123900	43239506	924	924	924	924	0
357	20240117	123800	43239506	924	924	924	924	0
358	20240117	123700	43239506	924	924	924	924	0
359	20240117	123600	43239506	924	924	924	924	0
360	20240117	123500	43239506	924	924	924	924	0
361	20240117	123400	43239506	924	924	924	924	0
362	20240117	123300	43239506	924	924	924	924	1087
363	20240117	123200	42235118	924	924	924	924	0
364	20240117	123100	42235118	924	924	924	924	0
365	20240117	123000	42235118	924	924	924	924	0
366	20240117	122900	42235118	924	924	924	924	0
367	20240117	122800	42235118	924	924	924	924	0
368	20240117	122700	42235118	924	924	924	924	0
369	20240117	122600	42235118	924	924	924	924	0
370	20240117	122500	42235118	924	924	924	924	18
371	20240117	122400	42218486	925	925	925	925	0
372	20240117	122300	42218486	925	925	925	925	0
373	20240117	122200	42218486	925	925	925	925	0
374	20240117	122100	42218486	925	925	925	925	0
375	20240117	122000	42218486	925	925	925	925	0
376	20240117	121900	42218486	925	925	925	925	0
377	20240117	121800	42218486	925	925	925	925	0
378	20240117	121700	42218486	925	925	925	925	0
379	20240117	121600	42218486	925	925	925	925	0
380	20240117	121500	42218486	925	925	925	925	3276
381	20240117	121400	39188186	925	925	925	925	2672
382	20240117	121300	36716586	927	927	927	927	0
383	20240117	121200	36716586	927	927	927	927	0
384	20240117	121100	36716586	927	927	927	927	0
385	20240117	121000	36716586	927	927	927	927	0
386	20240117	120900	36716586	927	927	927	927	10
387	20240117	120800	36707316	925	926	926	925	300
388	20240117	120700	36429787	926	926	926	926	0
389	20240117	120600	36429787	926	926	926	926	1
390	20240117	120500	36428861	926	926	926	926	0
391	20240117	120400	36428861	926	926	926	926	0
392	20240117	120300	36428861	926	926	926	926	0
393	20240117	120200	36428861	926	926	926	926	0
394	20240117	120100	36428861	926	926	926	926	1
395	20240117	120000	36427935	926	926	926	926	0
396	20240117	115900	36427935	926	926	926	926	0
397	20240117	115800	36427935	926	926	926	926	2
398	20240117	115700	36426083	925	925	925	925	0
399	20240117	115600	36426083	925	925	925	925	0
400	20240117	115500	36426083	925	925	925	925	250
401	20240117	115400	36194833	926	926	926	926	0
402	20240117	115300	36194833	926	926	926	926	0
403	20240117	115200	36194833	926	926	926	926	0
404	20240117	115100	36194833	926	926	926	926	185
405	20240117	115000	36023523	926	927	927	926	20
406	20240117	114900	36004993	925	925	925	925	0
407	20240117	114800	36004993	925	925	925	925	0
408	20240117	114700	36004993	925	925	925	925	0
409	20240117	114600	36004993	925	925	925	925	0
410	20240117	114500	36004993	925	925	925	925	0
411	20240117	114400	36004993	925	925	925	925	0
412	20240117	114300	36004993	925	925	925	925	0
413	20240117	114200	36004993	925	925	925	925	0
414	20240117	114100	36004993	925	925	925	925	0
415	20240117	114000	36004993	925	925	925	925	0
416	20240117	113900	36004993	925	929	929	925	1265
417	20240117	113800	34830858	929	929	929	929	0
418	20240117	113700	34830858	929	929	929	929	1000
419	20240117	113600	33901858	929	929	929	929	0
420	20240117	113500	33901858	929	929	929	929	0
421	20240117	113400	33901858	929	927	929	926	14702
422	20240117	113300	20260885	929	929	929	929	20
423	20240117	113200	20242305	927	927	927	927	0
424	20240117	113100	20242305	927	927	927	927	400
425	20240117	113000	19871505	929	929	929	929	1
426	20240117	112900	19870576	929	929	929	929	0
427	20240117	112800	19870576	929	929	929	929	0
428	20240117	112700	19870576	929	929	929	929	0
429	20240117	112600	19870576	929	929	929	929	0
430	20240117	112500	19870576	929	929	929	929	0
431	20240117	112400	19870576	929	929	929	929	0
432	20240117	112300	19870576	929	929	929	929	0
433	20240117	112200	19870576	929	929	929	929	0
434	20240117	112100	19870576	929	929	929	929	155
435	20240117	112000	19726581	929	929	929	929	3
436	20240117	111900	19723794	929	929	929	929	1176
437	20240117	111800	18631290	928	928	928	928	0
438	20240117	111700	18631290	928	928	928	928	1002
439	20240117	111600	17701434	929	929	929	929	0
440	20240117	111500	17701434	929	929	929	929	300
441	20240117	111400	17422734	929	929	929	929	0
442	20240117	111300	17422734	929	929	929	929	5
443	20240117	111200	17418089	928	928	928	928	0
444	20240117	111100	17418089	928	928	928	928	0
445	20240117	111000	17418089	928	928	928	928	0
446	20240117	110900	17418089	928	928	928	928	0
447	20240117	110800	17418089	928	928	928	928	0
448	20240117	110700	17418089	928	928	928	928	0
449	20240117	110600	17418089	928	928	928	928	0
450	20240117	110500	17418089	928	928	928	928	0
451	20240117	110400	17418089	928	928	928	928	0
452	20240117	110300	17418089	928	928	928	928	0
453	20240117	110200	17418089	928	928	928	928	0
454	20240117	110100	17418089	928	928	928	928	3
455	20240117	110000	17415305	928	928	928	928	1
456	20240117	105900	17414377	927	927	927	927	0
457	20240117	105800	17414377	927	927	927	927	0
458	20240117	105700	17414377	927	927	927	927	0
459	20240117	105600	17414377	927	927	927	927	0
460	20240117	105500	17414377	927	927	927	927	0
461	20240117	105400	17414377	927	927	927	927	0
462	20240117	105300	17414377	927	927	927	927	0
463	20240117	105200	17414377	927	927	927	927	0
464	20240117	105100	17414377	927	927	927	927	0
465	20240117	105000	17414377	927	927	927	927	96
466	20240117	104900	17325385	929	929	929	929	2
467	20240117	104800	17323527	929	929	929	928	1001
468	20240117	104700	16393599	929	929	929	928	3092
469	20240117	104600	13522369	929	929	929	929	1199
470	20240117	104500	12408498	929	929	929	929	0
471	20240117	104400	12408498	929	929	929	929	0
472	20240117	104300	12408498	929	929	929	929	0
473	20240117	104200	12408498	929	929	929	929	0
474	20240117	104100	12408498	929	929	929	929	0
475	20240117	104000	12408498	929	929	929	929	0
476	20240117	103900	12408498	929	929	929	929	0
477	20240117	103800	12408498	929	933	933	929	2
478	20240117	103700	12406636	929	929	929	929	0
479	20240117	103600	12406636	929	929	929	929	1000
480	20240117	103500	11477636	929	929	929	929	0
481	20240117	103400	11477636	929	929	929	929	0
482	20240117	103300	11477636	929	929	929	929	60
483	20240117	103200	11421896	928	928	928	928	1
484	20240117	103100	11420968	936	936	936	936	0
485	20240117	103000	11420968	936	936	936	936	0
486	20240117	102900	11420968	936	936	936	936	0
487	20240117	102800	11420968	936	936	936	936	0
488	20240117	102700	11420968	936	928	936	928	3
489	20240117	102600	11418176	928	929	929	928	1600
490	20240117	102500	9933342	936	936	936	936	0
491	20240117	102400	9933342	936	936	936	936	0
492	20240117	102300	9933342	936	936	936	936	0
493	20240117	102200	9933342	936	936	936	936	0
494	20240117	102100	9933342	936	936	936	936	0
495	20240117	102000	9933342	936	936	936	936	0
496	20240117	101900	9933342	936	936	936	936	10
497	20240117	101800	9923982	936	936	936	936	0
498	20240117	101700	9923982	936	936	936	936	0
499	20240117	101600	9923982	936	936	936	936	2
500	20240117	101500	9922110	936	936	936	936	0
501	20240117	101400	9922110	936	936	936	936	0
502	20240117	101300	9922110	936	936	936	936	0
503	20240117	101200	9922110	936	936	936	936	0
504	20240117	101100	9922110	936	930	936	927	2323
505	20240117	101000	7763285	930	931	931	930	2000
506	20240117	100900	5901966	936	936	936	936	0
507	20240117	100800	5901966	936	936	936	936	0
508	20240117	100700	5901966	936	936	936	936	227
509	20240117	100600	5689494	937	937	937	937	0
510	20240117	100500	5689494	937	937	937	937	0
511	20240117	100400	5689494	937	937	937	937	0
512	20240117	100300	5689494	937	937	937	937	1
513	20240117	100200	5688557	932	932	932	932	271
514	20240117	100100	5435985	932	932	932	932	229
515	20240117	100000	5222557	943	943	943	943	0
516	20240117	095900	5222557	943	943	943	943	0
517	20240117	095800	5222557	943	943	943	943	0
518	20240117	095700	5222557	943	943	943	943	1
519	20240117	095600	5221614	944	944	944	944	3
520	20240117	095500	5218782	944	944	944	944	0
521	20240117	095400	5218782	944	936	944	936	1999
522	20240117	095300	3345847	931	931	931	931	0
523	20240117	095200	3345847	931	931	931	931	15
524	20240117	095100	3331882	931	931	931	931	71
525	20240117	095000	3265781	931	931	931	931	100
526	20240117	094900	3172681	937	937	937	937	0
527	20240117	094800	3172681	937	937	937	937	1
528	20240117	094700	3171744	936	936	937	936	865
529	20240117	094600	2362094	937	937	937	937	0
530	20240117	094500	2362094	937	937	937	937	0
531	20240117	094400	2362094	937	937	937	937	0
532	20240117	094300	2362094	937	937	937	937	1
533	20240117	094200	2361157	931	932	932	931	1000
534	20240117	094100	1429971	932	932	932	932	15
535	20240117	094000	1415991	933	933	933	933	5
536	20240117	093900	1411326	937	937	937	937	0
537	20240117	093800	1411326	937	937	937	937	0
538	20240117	093700	1411326	937	937	937	937	21
539	20240117	093600	1391649	937	937	937	937	0
540	20240117	093500	1391649	937	935	937	934	203
541	20240117	093400	1201981	937	937	937	937	100
542	20240117	093300	1108281	938	944	944	938	7
543	20240117	093200	1101709	939	939	939	939	3
544	20240117	093100	1098892	947	940	947	940	102
545	20240117	093000	1002999	949	948	949	948	12
546	20240117	092900	991612	942	943	943	942	742
547	20240117	092800	291987	944	944	944	944	1
548	20240117	092700	291043	955	955	955	955	0
549	20240117	092600	291043	955	955	955	955	0
550	20240117	092500	291043	955	955	955	955	0
551	20240117	092400	291043	955	955	955	955	0
552	20240117	092300	291043	955	955	955	955	0
553	20240117	092200	291043	955	955	955	955	0
554	20240117	092100	291043	955	955	955	955	1
555	20240117	092000	290088	943	943	943	943	0
556	20240117	091900	290088	943	943	943	943	4
557	20240117	091800	286316	943	943	943	943	0
558	20240117	091700	286316	943	943	943	943	0
559	20240117	091600	286316	943	945	945	943	32
560	20240117	091500	256137	961	960	961	960	100
561	20240117	091400	160038	961	960	961	960	102
562	20240117	091300	62116	960	960	960	960	4
563	20240117	091200	58276	960	947	960	946	7
564	20240117	091100	51622	937	937	937	937	10
565	20240117	091000	42252	963	963	963	963	0
566	20240117	090900	42252	963	963	963	963	0
567	20240117	090800	42252	963	963	963	963	2
568	20240117	090700	40326	933	933	933	933	0
569	20240117	090600	40326	933	933	933	933	0
570	20240117	090500	40326	933	947	947	933	10
571	20240117	090400	30976	968	968	968	968	0
572	20240117	090300	30976	968	968	968	968	0
573	20240117	090200	30976	968	968	968	968	0
574	20240117	090100	30976	968	968	968	968	0
575	20240117	090000	30976	968	968	968	968	32