KissMeData/091970/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	200200	40719803	999	999	999	999	727
3	20240117	200100	40719803	999	999	999	999	0
4	20240117	200000	40719803	999	999	999	999	0
5	20240117	195900	40719803	999	999	999	999	0
6	20240117	195800	40719803	999	999	999	999	0
7	20240117	195700	40719803	999	999	999	999	0
8	20240117	195600	40719803	999	999	999	999	0
9	20240117	195500	40719803	999	999	999	999	0
10	20240117	195400	40719803	999	999	999	999	0
11	20240117	195300	40719803	999	999	999	999	0
12	20240117	195200	40719803	999	999	999	999	0
13	20240117	195100	40719803	999	999	999	999	0
14	20240117	195000	40719803	999	999	999	999	0
15	20240117	194900	40719803	999	999	999	999	0
16	20240117	194800	40719803	999	999	999	999	0
17	20240117	194700	40719803	999	999	999	999	0
18	20240117	194600	40719803	999	999	999	999	0
19	20240117	194500	40719803	999	999	999	999	0
20	20240117	194400	40719803	999	999	999	999	0
21	20240117	194300	40719803	999	999	999	999	0
22	20240117	194200	40719803	999	999	999	999	0
23	20240117	194100	40719803	999	999	999	999	0
24	20240117	194000	40719803	999	999	999	999	0
25	20240117	193900	40719803	999	999	999	999	0
26	20240117	193800	40719803	999	999	999	999	0
27	20240117	193700	40719803	999	999	999	999	0
28	20240117	193600	40719803	999	999	999	999	0
29	20240117	193500	40719803	999	999	999	999	0
30	20240117	193400	40719803	999	999	999	999	0
31	20240117	193300	40719803	999	999	999	999	0
32	20240117	193200	40719803	999	999	999	999	727
33	20240117	193100	40719803	999	999	999	999	0
34	20240117	193000	40719803	999	999	999	999	0
35	20240117	192900	40719803	999	999	999	999	0
36	20240117	192800	40719803	999	999	999	999	0
37	20240117	192700	40719803	999	999	999	999	0
38	20240117	192600	40719803	999	999	999	999	0
39	20240117	192500	40719803	999	999	999	999	0
40	20240117	192400	40719803	999	999	999	999	0
41	20240117	192300	40719803	999	999	999	999	0
42	20240117	192200	40719803	999	999	999	999	0
43	20240117	192100	40719803	999	999	999	999	0
44	20240117	192000	40719803	999	999	999	999	0
45	20240117	191900	40719803	999	999	999	999	0
46	20240117	191800	40719803	999	999	999	999	0
47	20240117	191700	40719803	999	999	999	999	0
48	20240117	191600	40719803	999	999	999	999	0
49	20240117	191500	40719803	999	999	999	999	0
50	20240117	191400	40719803	999	999	999	999	0
51	20240117	191300	40719803	999	999	999	999	0
52	20240117	191200	40719803	999	999	999	999	0
53	20240117	191100	40719803	999	999	999	999	0
54	20240117	191000	40719803	999	999	999	999	0
55	20240117	190900	40719803	999	999	999	999	0
56	20240117	190800	40719803	999	999	999	999	0
57	20240117	190700	40719803	999	999	999	999	0
58	20240117	190600	40719803	999	999	999	999	0
59	20240117	190500	40719803	999	999	999	999	0
60	20240117	190400	40719803	999	999	999	999	0
61	20240117	190300	40719803	999	999	999	999	0
62	20240117	190200	40719803	999	999	999	999	727
63	20240117	190100	40719803	999	999	999	999	0
64	20240117	190000	40719803	999	999	999	999	0
65	20240117	185900	40719803	999	999	999	999	0
66	20240117	185800	40719803	999	999	999	999	0
67	20240117	185700	40719803	999	999	999	999	0
68	20240117	185600	40719803	999	999	999	999	0
69	20240117	185500	40719803	999	999	999	999	0
70	20240117	185400	40719803	999	999	999	999	0
71	20240117	185300	40719803	999	999	999	999	0
72	20240117	185200	40719803	999	999	999	999	0
73	20240117	185100	40719803	999	999	999	999	0
74	20240117	185000	40719803	999	999	999	999	0
75	20240117	184900	40719803	999	999	999	999	0
76	20240117	184800	40719803	999	999	999	999	0
77	20240117	184700	40719803	999	999	999	999	0
78	20240117	184600	40719803	999	999	999	999	0
79	20240117	184500	40719803	999	999	999	999	0
80	20240117	184400	40719803	999	999	999	999	0
81	20240117	184300	40719803	999	999	999	999	0
82	20240117	184200	40719803	999	999	999	999	0
83	20240117	184100	40719803	999	999	999	999	0
84	20240117	184000	40719803	999	999	999	999	0
85	20240117	183900	40719803	999	999	999	999	0
86	20240117	183800	40719803	999	999	999	999	0
87	20240117	183700	40719803	999	999	999	999	0
88	20240117	183600	40719803	999	999	999	999	0
89	20240117	183500	40719803	999	999	999	999	0
90	20240117	183400	40719803	999	999	999	999	0
91	20240117	183300	40719803	999	999	999	999	0
92	20240117	183200	40719803	999	999	999	999	727
93	20240117	183100	40719803	999	999	999	999	0
94	20240117	183000	40719803	999	999	999	999	0
95	20240117	182900	40719803	999	999	999	999	0
96	20240117	182800	40719803	999	999	999	999	0
97	20240117	182700	40719803	999	999	999	999	0
98	20240117	182600	40719803	999	999	999	999	0
99	20240117	182500	40719803	999	999	999	999	0
100	20240117	182400	40719803	999	999	999	999	0
101	20240117	182300	40719803	999	999	999	999	0
102	20240117	182200	40719803	999	999	999	999	0
103	20240117	182100	40719803	999	999	999	999	0
104	20240117	182000	40719803	999	999	999	999	0
105	20240117	181900	40719803	999	999	999	999	0
106	20240117	181800	40719803	999	999	999	999	0
107	20240117	181700	40719803	999	999	999	999	0
108	20240117	181600	40719803	999	999	999	999	0
109	20240117	181500	40719803	999	999	999	999	0
110	20240117	181400	40719803	999	999	999	999	0
111	20240117	181300	40719803	999	999	999	999	0
112	20240117	181200	40719803	999	999	999	999	0
113	20240117	181100	40719803	999	999	999	999	0
114	20240117	181000	40719803	999	999	999	999	0
115	20240117	180900	40719803	999	999	999	999	0
116	20240117	180800	40719803	999	999	999	999	0
117	20240117	180700	40719803	999	999	999	999	0
118	20240117	180600	40719803	999	999	999	999	0
119	20240117	180500	40719803	999	999	999	999	0
120	20240117	180400	40719803	999	999	999	999	0
121	20240117	180300	40719803	999	999	999	999	0
122	20240117	180200	40719803	999	999	999	999	727
123	20240117	180100	40719803	999	999	999	999	0
124	20240117	180000	40719803	999	999	999	999	0
125	20240117	175900	40719803	999	999	999	999	0
126	20240117	175800	40719803	999	999	999	999	0
127	20240117	175700	40719803	999	999	999	999	0
128	20240117	175600	40719803	999	999	999	999	0
129	20240117	175500	40719803	999	999	999	999	0
130	20240117	175400	40719803	999	999	999	999	0
131	20240117	175300	40719803	999	999	999	999	0
132	20240117	175200	40719803	999	999	999	999	0
133	20240117	175100	40719803	999	999	999	999	0
134	20240117	175000	40719803	999	999	999	999	0
135	20240117	174900	40719803	999	999	999	999	0
136	20240117	174800	40719803	999	999	999	999	0
137	20240117	174700	40719803	999	999	999	999	0
138	20240117	174600	40719803	999	999	999	999	0
139	20240117	174500	40719803	999	999	999	999	0
140	20240117	174400	40719803	999	999	999	999	0
141	20240117	174300	40719803	999	999	999	999	0
142	20240117	174200	40719803	999	999	999	999	0
143	20240117	174100	40719803	999	999	999	999	0
144	20240117	174000	40719803	999	999	999	999	0
145	20240117	173900	40719803	999	999	999	999	0
146	20240117	173800	40719803	999	999	999	999	0
147	20240117	173700	40719803	999	999	999	999	0
148	20240117	173600	40719803	999	999	999	999	0
149	20240117	173500	40719803	999	999	999	999	0
150	20240117	173400	40719803	999	999	999	999	0
151	20240117	173300	40719803	999	999	999	999	0
152	20240117	173200	40719803	999	999	999	999	727
153	20240117	173100	40719803	999	999	999	999	0
154	20240117	173000	40719803	999	999	999	999	0
155	20240117	172900	40719803	999	999	999	999	0
156	20240117	172800	40719803	999	999	999	999	0
157	20240117	172700	40719803	999	999	999	999	0
158	20240117	172600	40719803	999	999	999	999	0
159	20240117	172500	40719803	999	999	999	999	0
160	20240117	172400	40719803	999	999	999	999	0
161	20240117	172300	40719803	999	999	999	999	0
162	20240117	172200	40719803	999	999	999	999	0
163	20240117	172100	40719803	999	999	999	999	0
164	20240117	172000	40719803	999	999	999	999	0
165	20240117	171900	40719803	999	999	999	999	0
166	20240117	171800	40719803	999	999	999	999	0
167	20240117	171700	40719803	999	999	999	999	0
168	20240117	171600	40719803	999	999	999	999	0
169	20240117	171500	40719803	999	999	999	999	0
170	20240117	171400	40719803	999	999	999	999	0
171	20240117	171300	40719803	999	999	999	999	0
172	20240117	171200	40719803	999	999	999	999	0
173	20240117	171100	40719803	999	999	999	999	0
174	20240117	171000	40719803	999	999	999	999	0
175	20240117	170900	40719803	999	999	999	999	0
176	20240117	170800	40719803	999	999	999	999	0
177	20240117	170700	40719803	999	999	999	999	0
178	20240117	170600	40719803	999	999	999	999	0
179	20240117	170500	40719803	999	999	999	999	0
180	20240117	170400	40719803	999	999	999	999	0
181	20240117	170300	40719803	999	999	999	999	0
182	20240117	170200	40719803	999	999	999	999	727
183	20240117	170100	40719803	999	999	999	999	0
184	20240117	170000	40719803	999	999	999	999	0
185	20240117	165900	40719803	999	999	999	999	0
186	20240117	165800	40719803	999	999	999	999	0
187	20240117	165700	40719803	999	999	999	999	0
188	20240117	165600	40719803	999	999	999	999	0
189	20240117	165500	40719803	999	999	999	999	0
190	20240117	165400	40719803	999	999	999	999	0
191	20240117	165300	40719803	999	999	999	999	0
192	20240117	165200	40719803	999	999	999	999	0
193	20240117	165100	40719803	999	999	999	999	0
194	20240117	165000	40719803	999	999	999	999	0
195	20240117	164900	40719803	999	999	999	999	0
196	20240117	164800	40719803	999	999	999	999	0
197	20240117	164700	40719803	999	999	999	999	0
198	20240117	164600	40719803	999	999	999	999	0
199	20240117	164500	40719803	999	999	999	999	0
200	20240117	164400	40719803	999	999	999	999	0
201	20240117	164300	40719803	999	999	999	999	0
202	20240117	164200	40719803	999	999	999	999	0
203	20240117	164100	40719803	999	999	999	999	0
204	20240117	164000	40719803	999	999	999	999	0
205	20240117	163900	40719803	999	999	999	999	0
206	20240117	163800	40719803	999	999	999	999	0
207	20240117	163700	40719803	999	999	999	999	0
208	20240117	163600	40719803	999	999	999	999	0
209	20240117	163500	40719803	999	999	999	999	0
210	20240117	163400	40719803	999	999	999	999	0
211	20240117	163300	40719803	999	999	999	999	0
212	20240117	163200	40719803	999	999	999	999	727
213	20240117	163100	40719803	999	999	999	999	0
214	20240117	163000	40719803	999	999	999	999	0
215	20240117	162900	40719803	999	999	999	999	0
216	20240117	162800	40719803	999	999	999	999	0
217	20240117	162700	40719803	999	999	999	999	0
218	20240117	162600	40719803	999	999	999	999	0
219	20240117	162500	40719803	999	999	999	999	0
220	20240117	162400	40719803	999	999	999	999	0
221	20240117	162300	40719803	999	999	999	999	0
222	20240117	162200	40719803	999	999	999	999	0
223	20240117	162100	40719803	999	999	999	999	0
224	20240117	162000	40719803	999	999	999	999	0
225	20240117	161900	40719803	999	999	999	999	0
226	20240117	161800	40719803	999	999	999	999	0
227	20240117	161700	40719803	999	999	999	999	0
228	20240117	161600	40719803	999	999	999	999	0
229	20240117	161500	40719803	999	999	999	999	0
230	20240117	161400	40719803	999	999	999	999	0
231	20240117	161300	40719803	999	999	999	999	0
232	20240117	161200	40719803	999	999	999	999	0
233	20240117	161100	40719803	999	999	999	999	0
234	20240117	161000	40719803	999	999	999	999	0
235	20240117	160900	40719803	999	999	999	999	0
236	20240117	160800	40719803	999	999	999	999	0
237	20240117	160700	40719803	999	999	999	999	0
238	20240117	160600	40719803	999	999	999	999	0
239	20240117	160500	40719803	999	999	999	999	0
240	20240117	160400	40719803	999	999	999	999	0
241	20240117	160300	40719803	999	999	999	999	0
242	20240117	160200	40719803	999	999	999	999	727
243	20240117	160100	40719803	999	999	999	999	0
244	20240117	160000	40719803	999	999	999	999	0
245	20240117	155900	40719803	999	999	999	999	0
246	20240117	155800	40719803	999	999	999	999	0
247	20240117	155700	40719803	999	999	999	999	0
248	20240117	155600	40719803	999	999	999	999	0
249	20240117	155500	40719803	999	999	999	999	0
250	20240117	155400	40719803	999	999	999	999	0
251	20240117	155300	40719803	999	999	999	999	0
252	20240117	155200	40719803	999	999	999	999	0
253	20240117	155100	40719803	999	999	999	999	0
254	20240117	155000	40719803	999	999	999	999	0
255	20240117	154900	40719803	999	999	999	999	0
256	20240117	154800	40719803	999	999	999	999	0
257	20240117	154700	40719803	999	999	999	999	0
258	20240117	154600	40719803	999	999	999	999	0
259	20240117	154500	40719803	999	999	999	999	0
260	20240117	154400	40719803	999	999	999	999	0
261	20240117	154300	40719803	999	999	999	999	0
262	20240117	154200	40719803	999	999	999	999	0
263	20240117	154100	40719803	999	999	999	999	0
264	20240117	154000	40719803	999	999	999	999	0
265	20240117	153900	40719803	999	999	999	999	0
266	20240117	153800	40719803	999	999	999	999	0
267	20240117	153700	40719803	999	999	999	999	0
268	20240117	153600	40719803	999	999	999	999	0
269	20240117	153500	40719803	999	999	999	999	0
270	20240117	153400	40719803	999	999	999	999	0
271	20240117	153300	40719803	999	999	999	999	0
272	20240117	153200	40719803	999	999	999	999	727
273	20240117	153100	40719803	999	999	999	999	0
274	20240117	153000	40719803	999	999	999	999	727
275	20240117	152900	39993530	996	996	996	996	0
276	20240117	152800	39993530	996	996	996	996	0
277	20240117	152700	39993530	996	996	996	996	0
278	20240117	152600	39993530	996	996	996	996	0
279	20240117	152500	39993530	996	996	996	996	0
280	20240117	152400	39993530	996	996	996	996	0
281	20240117	152300	39993530	996	996	996	996	0
282	20240117	152200	39993530	996	996	996	996	0
283	20240117	152100	39993530	996	996	996	996	0
284	20240117	152000	39993530	996	996	996	996	0
285	20240117	151900	39993530	996	996	996	996	10
286	20240117	151800	39983570	996	985	996	985	242
287	20240117	151700	39745167	999	999	999	999	0
288	20240117	151600	39745167	999	982	999	982	42
289	20240117	151500	39703889	1003	1003	1003	1003	0
290	20240117	151400	39703889	1003	1003	1003	1003	0
291	20240117	151300	39703889	1003	979	1003	979	14002
292	20240117	151200	25831254	980	980	980	980	0
293	20240117	151100	25831254	980	980	980	980	20
294	20240117	151000	25811654	979	979	979	979	139
295	20240117	150900	25675573	979	979	980	979	105
296	20240117	150800	25572678	980	980	980	980	20
297	20240117	150700	25553078	979	979	979	979	3
298	20240117	150600	25550141	978	978	978	978	0
299	20240117	150500	25550141	978	978	978	978	0
300	20240117	150400	25550141	978	978	978	978	0
301	20240117	150300	25550141	978	978	978	978	0
302	20240117	150200	25550141	978	978	978	978	0
303	20240117	150100	25550141	978	978	978	978	0
304	20240117	150000	25550141	978	978	978	978	0
305	20240117	145900	25550141	978	978	978	978	100
306	20240117	145800	25452341	980	980	980	980	0
307	20240117	145700	25452341	980	980	980	980	0
308	20240117	145600	25452341	980	980	980	980	0
309	20240117	145500	25452341	980	980	980	980	10
310	20240117	145400	25442541	980	980	980	980	0
311	20240117	145300	25442541	980	980	980	980	0
312	20240117	145200	25442541	980	980	980	980	30
313	20240117	145100	25413141	980	980	980	980	0
314	20240117	145000	25413141	980	980	980	980	0
315	20240117	144900	25413141	980	980	980	980	0
316	20240117	144800	25413141	980	980	980	980	96
317	20240117	144700	25319061	980	980	980	980	117
318	20240117	144600	25204401	979	979	979	979	0
319	20240117	144500	25204401	979	979	979	979	0
320	20240117	144400	25204401	979	979	979	979	0
321	20240117	144300	25204401	979	979	979	979	0
322	20240117	144200	25204401	979	979	979	979	193
323	20240117	144100	25015454	985	985	985	985	0
324	20240117	144000	25015454	985	985	985	985	0
325	20240117	143900	25015454	985	985	985	985	0
326	20240117	143800	25015454	985	985	985	985	0
327	20240117	143700	25015454	985	985	985	985	11
328	20240117	143600	25004619	985	985	985	985	0
329	20240117	143500	25004619	985	985	985	985	0
330	20240117	143400	25004619	985	985	985	985	0
331	20240117	143300	25004619	985	985	985	985	0
332	20240117	143200	25004619	985	985	985	985	4
333	20240117	143100	25000679	979	979	979	979	0
334	20240117	143000	25000679	979	979	979	979	0
335	20240117	142900	25000679	979	979	979	979	0
336	20240117	142800	25000679	979	979	979	979	0
337	20240117	142700	25000679	979	979	979	979	0
338	20240117	142600	25000679	979	979	979	979	0
339	20240117	142500	25000679	979	979	979	979	0
340	20240117	142400	25000679	979	979	979	979	0
341	20240117	142300	25000679	979	979	979	979	0
342	20240117	142200	25000679	979	979	979	979	0
343	20240117	142100	25000679	979	979	979	979	413
344	20240117	142000	24596352	985	985	985	985	0
345	20240117	141900	24596352	985	985	985	985	1
346	20240117	141800	24595367	979	979	979	979	0
347	20240117	141700	24595367	979	979	979	979	0
348	20240117	141600	24595367	979	980	980	979	2212
349	20240117	141500	22429814	985	985	985	985	0
350	20240117	141400	22429814	985	985	985	985	0
351	20240117	141300	22429814	985	985	985	985	0
352	20240117	141200	22429814	985	985	985	985	2
353	20240117	141100	22427844	979	979	979	979	0
354	20240117	141000	22427844	979	979	979	979	0
355	20240117	140900	22427844	979	979	979	979	0
356	20240117	140800	22427844	979	979	979	979	0
357	20240117	140700	22427844	979	979	979	979	0
358	20240117	140600	22427844	979	979	979	979	0
359	20240117	140500	22427844	979	979	979	979	0
360	20240117	140400	22427844	979	979	979	979	0
361	20240117	140300	22427844	979	979	979	979	0
362	20240117	140200	22427844	979	979	979	979	0
363	20240117	140100	22427844	979	979	979	979	0
364	20240117	140000	22427844	979	979	979	979	278
365	20240117	135900	22155682	979	979	979	979	0
366	20240117	135800	22155682	979	979	979	979	0
367	20240117	135700	22155682	979	979	979	979	0
368	20240117	135600	22155682	979	979	979	979	0
369	20240117	135500	22155682	979	979	979	979	0
370	20240117	135400	22155682	979	979	979	979	10
371	20240117	135300	22145892	979	979	979	979	0
372	20240117	135200	22145892	979	979	979	979	0
373	20240117	135100	22145892	979	979	979	979	0
374	20240117	135000	22145892	979	979	979	979	0
375	20240117	134900	22145892	979	979	979	979	0
376	20240117	134800	22145892	979	979	979	979	0
377	20240117	134700	22145892	979	979	979	979	0
378	20240117	134600	22145892	979	979	979	979	0
379	20240117	134500	22145892	979	979	979	979	0
380	20240117	134400	22145892	979	979	979	979	0
381	20240117	134300	22145892	979	979	979	979	0
382	20240117	134200	22145892	979	979	979	979	0
383	20240117	134100	22145892	979	979	979	979	0
384	20240117	134000	22145892	979	979	979	979	0
385	20240117	133900	22145892	979	979	979	979	0
386	20240117	133800	22145892	979	979	979	979	0
387	20240117	133700	22145892	979	979	979	979	0
388	20240117	133600	22145892	979	979	979	979	0
389	20240117	133500	22145892	979	979	979	979	0
390	20240117	133400	22145892	979	984	984	979	383
391	20240117	133300	21770680	985	985	985	985	383
392	20240117	133200	21393425	985	985	985	985	0
393	20240117	133100	21393425	985	985	985	985	0
394	20240117	133000	21393425	985	985	985	985	0
395	20240117	132900	21393425	985	985	985	985	0
396	20240117	132800	21393425	985	985	985	985	0
397	20240117	132700	21393425	985	985	985	985	0
398	20240117	132600	21393425	985	985	985	985	0
399	20240117	132500	21393425	985	985	985	985	0
400	20240117	132400	21393425	985	985	985	985	0
401	20240117	132300	21393425	985	985	985	985	0
402	20240117	132200	21393425	985	985	985	985	0
403	20240117	132100	21393425	985	985	985	985	0
404	20240117	132000	21393425	985	985	985	985	0
405	20240117	131900	21393425	985	985	985	985	0
406	20240117	131800	21393425	985	985	985	985	0
407	20240117	131700	21393425	985	985	985	985	3
408	20240117	131600	21390470	986	986	986	986	0
409	20240117	131500	21390470	986	986	986	986	0
410	20240117	131400	21390470	986	986	986	986	0
411	20240117	131300	21390470	986	986	986	986	0
412	20240117	131200	21390470	986	986	986	986	0
413	20240117	131100	21390470	986	986	986	986	0
414	20240117	131000	21390470	986	986	986	986	0
415	20240117	130900	21390470	986	986	986	986	0
416	20240117	130800	21390470	986	986	986	986	0
417	20240117	130700	21390470	986	986	986	986	3
418	20240117	130600	21387512	986	986	986	986	1
419	20240117	130500	21386526	986	986	986	986	0
420	20240117	130400	21386526	986	986	986	986	0
421	20240117	130300	21386526	986	986	986	986	0
422	20240117	130200	21386526	986	986	986	986	0
423	20240117	130100	21386526	986	986	986	986	0
424	20240117	130000	21386526	986	986	986	986	0
425	20240117	125900	21386526	986	986	986	986	0
426	20240117	125800	21386526	986	986	986	986	0
427	20240117	125700	21386526	986	986	986	986	0
428	20240117	125600	21386526	986	986	986	986	0
429	20240117	125500	21386526	986	986	986	986	0
430	20240117	125400	21386526	986	986	986	986	0
431	20240117	125300	21386526	986	986	986	986	0
432	20240117	125200	21386526	986	986	986	986	0
433	20240117	125100	21386526	986	986	986	986	0
434	20240117	125000	21386526	986	986	986	986	100
435	20240117	124900	21287926	987	987	987	987	0
436	20240117	124800	21287926	987	987	987	987	0
437	20240117	124700	21287926	987	987	987	987	0
438	20240117	124600	21287926	987	987	987	987	0
439	20240117	124500	21287926	987	987	987	987	0
440	20240117	124400	21287926	987	987	987	987	0
441	20240117	124300	21287926	987	987	987	987	0
442	20240117	124200	21287926	987	987	987	987	0
443	20240117	124100	21287926	987	986	987	986	16
444	20240117	124000	21272149	979	979	979	979	0
445	20240117	123900	21272149	979	979	979	979	0
446	20240117	123800	21272149	979	979	979	979	1
447	20240117	123700	21271170	986	986	986	986	0
448	20240117	123600	21271170	986	986	986	986	0
449	20240117	123500	21271170	986	986	986	986	0
450	20240117	123400	21271170	986	986	986	986	0
451	20240117	123300	21271170	986	986	986	986	0
452	20240117	123200	21271170	986	986	986	986	1
453	20240117	123100	21270184	977	977	977	977	0
454	20240117	123000	21270184	977	977	977	977	0
455	20240117	122900	21270184	977	977	977	977	1
456	20240117	122800	21269207	986	986	986	986	0
457	20240117	122700	21269207	986	986	986	986	0
458	20240117	122600	21269207	986	986	986	986	0
459	20240117	122500	21269207	986	986	986	986	1
460	20240117	122400	21268221	986	986	986	986	0
461	20240117	122300	21268221	986	986	986	986	0
462	20240117	122200	21268221	986	986	986	986	0
463	20240117	122100	21268221	986	986	986	986	1
464	20240117	122000	21267235	986	986	986	986	8
465	20240117	121900	21259347	986	986	986	986	0
466	20240117	121800	21259347	986	986	986	986	0
467	20240117	121700	21259347	986	986	986	986	0
468	20240117	121600	21259347	986	986	986	986	0
469	20240117	121500	21259347	986	986	986	986	0
470	20240117	121400	21259347	986	986	986	986	0
471	20240117	121300	21259347	986	986	986	986	0
472	20240117	121200	21259347	986	986	986	986	0
473	20240117	121100	21259347	986	986	986	986	0
474	20240117	121000	21259347	986	986	986	986	5
475	20240117	120900	21254417	985	985	985	985	200
476	20240117	120800	21057417	986	986	986	986	0
477	20240117	120700	21057417	986	985	988	970	4060
478	20240117	120600	17105822	987	987	987	987	0
479	20240117	120500	17105822	987	1000	1000	987	2539
480	20240117	120400	14594635	1000	1000	1000	1000	0
481	20240117	120300	14594635	1000	1000	1000	1000	0
482	20240117	120200	14594635	1000	1000	1000	1000	0
483	20240117	120100	14594635	1000	1000	1000	1000	0
484	20240117	120000	14594635	1000	1000	1000	1000	0
485	20240117	115900	14594635	1000	1000	1000	1000	0
486	20240117	115800	14594635	1000	1000	1000	1000	0
487	20240117	115700	14594635	1000	1000	1000	1000	0
488	20240117	115600	14594635	1000	1000	1000	1000	0
489	20240117	115500	14594635	1000	1000	1000	1000	0
490	20240117	115400	14594635	1000	1000	1000	1000	0
491	20240117	115300	14594635	1000	1000	1000	1000	0
492	20240117	115200	14594635	1000	1000	1000	1000	0
493	20240117	115100	14594635	1000	1000	1000	1000	1
494	20240117	115000	14593635	995	995	995	995	0
495	20240117	114900	14593635	995	995	995	995	0
496	20240117	114800	14593635	995	995	995	995	0
497	20240117	114700	14593635	995	995	995	995	0
498	20240117	114600	14593635	995	995	995	995	0
499	20240117	114500	14593635	995	997	997	995	150
500	20240117	114400	14444224	1000	1000	1000	1000	0
501	20240117	114300	14444224	1000	1000	1000	1000	0
502	20240117	114200	14444224	1000	1000	1000	1000	0
503	20240117	114100	14444224	1000	1000	1000	1000	0
504	20240117	114000	14444224	1000	1000	1000	1000	0
505	20240117	113900	14444224	1000	1000	1000	1000	0
506	20240117	113800	14444224	1000	1000	1000	1000	0
507	20240117	113700	14444224	1000	1000	1000	1000	1
508	20240117	113600	14443224	998	998	998	998	120
509	20240117	113500	14323464	999	999	999	999	1420
510	20240117	113400	12904884	1000	1000	1000	1000	0
511	20240117	113300	12904884	1000	1000	1000	1000	0
512	20240117	113200	12904884	1000	1000	1000	1000	0
513	20240117	113100	12904884	1000	1000	1000	1000	0
514	20240117	113000	12904884	1000	1000	1000	1000	9
515	20240117	112900	12895884	1000	1000	1000	1000	0
516	20240117	112800	12895884	1000	1000	1000	1000	0
517	20240117	112700	12895884	1000	1000	1000	1000	0
518	20240117	112600	12895884	1000	1000	1000	1000	0
519	20240117	112500	12895884	1000	1000	1000	1000	0
520	20240117	112400	12895884	1000	1000	1000	1000	0
521	20240117	112300	12895884	1000	1000	1000	1000	0
522	20240117	112200	12895884	1000	1000	1000	1000	0
523	20240117	112100	12895884	1000	1000	1000	1000	0
524	20240117	112000	12895884	1000	1000	1000	1000	0
525	20240117	111900	12895884	1000	1000	1000	1000	0
526	20240117	111800	12895884	1000	1000	1000	1000	0
527	20240117	111700	12895884	1000	1000	1000	1000	0
528	20240117	111600	12895884	1000	1000	1000	1000	0
529	20240117	111500	12895884	1000	1000	1000	1000	0
530	20240117	111400	12895884	1000	1000	1000	1000	1
531	20240117	111300	12894884	999	999	999	999	0
532	20240117	111200	12894884	999	999	999	999	0
533	20240117	111100	12894884	999	999	999	999	2
534	20240117	111000	12892886	1000	1000	1000	1000	0
535	20240117	110900	12892886	1000	1000	1000	1000	100
536	20240117	110800	12792886	1000	1000	1000	1000	0
537	20240117	110700	12792886	1000	1000	1000	1000	0
538	20240117	110600	12792886	1000	1000	1000	1000	0
539	20240117	110500	12792886	1000	1000	1000	1000	0
540	20240117	110400	12792886	1000	1000	1000	1000	0
541	20240117	110300	12792886	1000	1000	1000	1000	0
542	20240117	110200	12792886	1000	1000	1000	1000	0
543	20240117	110100	12792886	1000	1000	1000	1000	0
544	20240117	110000	12792886	1000	1000	1000	1000	0
545	20240117	105900	12792886	1000	1000	1000	1000	0
546	20240117	105800	12792886	1000	1000	1000	1000	0
547	20240117	105700	12792886	1000	1000	1000	1000	0
548	20240117	105600	12792886	1000	1000	1000	1000	0
549	20240117	105500	12792886	1000	1000	1000	1000	0
550	20240117	105400	12792886	1000	1001	1001	999	13
551	20240117	105300	12779894	998	998	998	998	239
552	20240117	105200	12541372	1000	1000	1000	1000	908
553	20240117	105100	11633372	999	999	999	999	0
554	20240117	105000	11633372	999	999	999	999	0
555	20240117	104900	11633372	999	999	999	999	0
556	20240117	104800	11633372	999	999	999	999	0
557	20240117	104700	11633372	999	999	999	999	0
558	20240117	104600	11633372	999	999	999	999	0
559	20240117	104500	11633372	999	999	999	999	0
560	20240117	104400	11633372	999	999	999	999	0
561	20240117	104300	11633372	999	999	999	999	0
562	20240117	104200	11633372	999	999	999	999	2
563	20240117	104100	11631374	999	999	999	999	4
564	20240117	104000	11627378	999	1000	1000	999	48
565	20240117	103900	11579382	1000	1000	1000	1000	4
566	20240117	103800	11575382	1000	1000	1000	1000	4
567	20240117	103700	11571382	1000	1000	1000	1000	0
568	20240117	103600	11571382	1000	1001	1001	1000	342
569	20240117	103500	11229044	1008	1008	1008	1008	0
570	20240117	103400	11229044	1008	1008	1008	1008	0
571	20240117	103300	11229044	1008	1008	1008	1008	0
572	20240117	103200	11229044	1008	1008	1008	1008	0
573	20240117	103100	11229044	1008	1008	1008	1008	0
574	20240117	103000	11229044	1008	1008	1008	1008	0
575	20240117	102900	11229044	1008	1008	1008	1008	1000
576	20240117	102800	10221044	1008	1008	1008	1008	0
577	20240117	102700	10221044	1008	1008	1008	1008	0
578	20240117	102600	10221044	1008	1008	1008	1008	0
579	20240117	102500	10221044	1008	1008	1008	1008	0
580	20240117	102400	10221044	1008	1008	1008	1008	1
581	20240117	102300	10220036	1009	1009	1009	1009	0
582	20240117	102200	10220036	1009	1009	1009	1009	0
583	20240117	102100	10220036	1009	1009	1009	1009	0
584	20240117	102000	10220036	1009	1009	1009	1009	0
585	20240117	101900	10220036	1009	1009	1009	1009	1
586	20240117	101800	10219027	998	998	998	998	0
587	20240117	101700	10219027	998	998	998	998	0
588	20240117	101600	10219027	998	999	999	998	1580
589	20240117	101500	8641840	1000	1000	1000	1000	0
590	20240117	101400	8641840	1000	1000	1000	1000	0
591	20240117	101300	8641840	1000	1000	1000	1000	0
592	20240117	101200	8641840	1000	1009	1009	999	3455
593	20240117	101100	5186788	1010	1010	1010	1010	0
594	20240117	101000	5186788	1010	1010	1010	1010	0
595	20240117	100900	5186788	1010	1010	1010	1010	7
596	20240117	100800	5179718	1010	1010	1010	1010	0
597	20240117	100700	5179718	1010	1010	1010	1010	0
598	20240117	100600	5179718	1010	1010	1010	1010	0
599	20240117	100500	5179718	1010	1010	1010	1010	0
600	20240117	100400	5179718	1010	1010	1010	1010	0
601	20240117	100300	5179718	1010	1010	1010	1010	0
602	20240117	100200	5179718	1010	1010	1010	1010	0
603	20240117	100100	5179718	1010	1010	1010	1010	0
604	20240117	100000	5179718	1010	1010	1010	1010	1
605	20240117	095900	5178708	1014	1014	1014	1014	0
606	20240117	095800	5178708	1014	1014	1014	1014	0
607	20240117	095700	5178708	1014	1014	1014	1014	0
608	20240117	095600	5178708	1014	1014	1014	1014	0
609	20240117	095500	5178708	1014	1014	1014	1014	0
610	20240117	095400	5178708	1014	1014	1014	1014	0
611	20240117	095300	5178708	1014	1014	1014	1014	0
612	20240117	095200	5178708	1014	1012	1014	1012	3
613	20240117	095100	5175669	1011	1010	1011	1010	5
614	20240117	095000	5170618	1011	1001	1011	1001	31
615	20240117	094900	5139532	1000	1000	1000	1000	4
616	20240117	094800	5135532	1000	1000	1000	1000	0
617	20240117	094700	5135532	1000	1000	1000	1000	0
618	20240117	094600	5135532	1000	1000	1000	1000	0
619	20240117	094500	5135532	1000	1000	1000	1000	0
620	20240117	094400	5135532	1000	1000	1000	1000	0
621	20240117	094300	5135532	1000	1000	1000	1000	0
622	20240117	094200	5135532	1000	1000	1000	1000	0
623	20240117	094100	5135532	1000	1000	1000	1000	1
624	20240117	094000	5134532	1008	1008	1008	1008	0
625	20240117	093900	5134532	1008	1008	1008	1008	2
626	20240117	093800	5132516	1010	1010	1010	1010	0
627	20240117	093700	5132516	1010	1010	1010	1010	0
628	20240117	093600	5132516	1010	1010	1010	1010	0
629	20240117	093500	5132516	1010	1010	1010	1010	0
630	20240117	093400	5132516	1010	1010	1010	1010	0
631	20240117	093300	5132516	1010	1010	1010	1010	0
632	20240117	093200	5132516	1010	1007	1010	1007	9
633	20240117	093100	5123444	1007	1007	1007	1007	0
634	20240117	093000	5123444	1007	1007	1007	1007	1
635	20240117	092900	5122437	1003	1003	1003	1003	2
636	20240117	092800	5120431	999	999	999	999	0
637	20240117	092700	5120431	999	999	999	999	0
638	20240117	092600	5120431	999	999	999	999	137
639	20240117	092500	4983568	999	999	999	999	499
640	20240117	092400	4485067	999	999	999	999	0
641	20240117	092300	4485067	999	999	999	999	0
642	20240117	092200	4485067	999	999	999	999	1
643	20240117	092100	4484068	999	999	999	999	0
644	20240117	092000	4484068	999	999	999	999	326
645	20240117	091900	4158394	999	999	999	999	0
646	20240117	091800	4158394	999	999	999	999	0
647	20240117	091700	4158394	999	999	999	999	27
648	20240117	091600	4131421	999	1001	1001	999	994
649	20240117	091500	3138001	1005	1005	1005	1005	0
650	20240117	091400	3138001	1005	1005	1005	1005	0
651	20240117	091300	3138001	1005	1005	1005	1005	1
652	20240117	091200	3136996	1005	1005	1005	1005	0
653	20240117	091100	3136996	1005	1005	1005	1005	0
654	20240117	091000	3136996	1005	1005	1005	1005	0
655	20240117	090900	3136996	1005	1005	1005	1005	0
656	20240117	090800	3136996	1005	1005	1005	1005	0
657	20240117	090700	3136996	1005	1005	1005	1005	0
658	20240117	090600	3136996	1005	1005	1005	1005	0
659	20240117	090500	3136996	1005	1005	1005	1005	0
660	20240117	090400	3136996	1005	1005	1005	1005	0
661	20240117	090300	3136996	1005	1005	1005	1005	1082
662	20240117	090200	2049586	1005	1010	1010	1005	2007
663	20240117	090100	32411	1010	1011	1011	1010	23
664	20240117	090000	9180	1020	1020	1020	1020	9