KissMeData/001020/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183300	33819463	916	916	916	916	3134
3	20240118	183200	33819463	916	916	916	916	0
4	20240118	183100	33819463	916	916	916	916	0
5	20240118	183000	33819463	916	916	916	916	0
6	20240118	182900	33819463	916	916	916	916	0
7	20240118	182800	33819463	916	916	916	916	0
8	20240118	182700	33819463	916	916	916	916	0
9	20240118	182600	33819463	916	916	916	916	0
10	20240118	182500	33819463	916	916	916	916	0
11	20240118	182400	33819463	916	916	916	916	0
12	20240118	182300	33819463	916	916	916	916	0
13	20240118	182200	33819463	916	916	916	916	0
14	20240118	182100	33819463	916	916	916	916	0
15	20240118	182000	33819463	916	916	916	916	0
16	20240118	181900	33819463	916	916	916	916	0
17	20240118	181800	33819463	916	916	916	916	0
18	20240118	181700	33819463	916	916	916	916	0
19	20240118	181600	33819463	916	916	916	916	0
20	20240118	181500	33819463	916	916	916	916	0
21	20240118	181400	33819463	916	916	916	916	0
22	20240118	181300	33819463	916	916	916	916	0
23	20240118	181200	33819463	916	916	916	916	0
24	20240118	181100	33819463	916	916	916	916	0
25	20240118	181000	33819463	916	916	916	916	0
26	20240118	180900	33819463	916	916	916	916	0
27	20240118	180800	33819463	916	916	916	916	0
28	20240118	180700	33819463	916	916	916	916	0
29	20240118	180600	33819463	916	916	916	916	0
30	20240118	180500	33819463	916	916	916	916	0
31	20240118	180400	33819463	916	916	916	916	0
32	20240118	180300	33819463	916	916	916	916	3134
33	20240118	180200	33819463	916	916	916	916	0
34	20240118	180100	33819463	916	916	916	916	0
35	20240118	180000	33819463	916	916	916	916	0
36	20240118	175900	33819463	916	916	916	916	0
37	20240118	175800	33819463	916	916	916	916	0
38	20240118	175700	33819463	916	916	916	916	0
39	20240118	175600	33819463	916	916	916	916	0
40	20240118	175500	33819463	916	916	916	916	0
41	20240118	175400	33819463	916	916	916	916	0
42	20240118	175300	33819463	916	916	916	916	0
43	20240118	175200	33819463	916	916	916	916	0
44	20240118	175100	33819463	916	916	916	916	0
45	20240118	175000	33819463	916	916	916	916	0
46	20240118	174900	33819463	916	916	916	916	0
47	20240118	174800	33819463	916	916	916	916	0
48	20240118	174700	33819463	916	916	916	916	0
49	20240118	174600	33819463	916	916	916	916	0
50	20240118	174500	33819463	916	916	916	916	0
51	20240118	174400	33819463	916	916	916	916	0
52	20240118	174300	33819463	916	916	916	916	0
53	20240118	174200	33819463	916	916	916	916	0
54	20240118	174100	33819463	916	916	916	916	0
55	20240118	174000	33819463	916	916	916	916	0
56	20240118	173900	33819463	916	916	916	916	0
57	20240118	173800	33819463	916	916	916	916	0
58	20240118	173700	33819463	916	916	916	916	0
59	20240118	173600	33819463	916	916	916	916	0
60	20240118	173500	33819463	916	916	916	916	0
61	20240118	173400	33819463	916	916	916	916	0
62	20240118	173300	33819463	916	916	916	916	3134
63	20240118	173200	33819463	916	916	916	916	0
64	20240118	173100	33819463	916	916	916	916	0
65	20240118	173000	33819463	916	916	916	916	0
66	20240118	172900	33819463	916	916	916	916	0
67	20240118	172800	33819463	916	916	916	916	0
68	20240118	172700	33819463	916	916	916	916	0
69	20240118	172600	33819463	916	916	916	916	0
70	20240118	172500	33819463	916	916	916	916	0
71	20240118	172400	33819463	916	916	916	916	0
72	20240118	172300	33819463	916	916	916	916	0
73	20240118	172200	33819463	916	916	916	916	0
74	20240118	172100	33819463	916	916	916	916	0
75	20240118	172000	33819463	916	916	916	916	0
76	20240118	171900	33819463	916	916	916	916	0
77	20240118	171800	33819463	916	916	916	916	0
78	20240118	171700	33819463	916	916	916	916	0
79	20240118	171600	33819463	916	916	916	916	0
80	20240118	171500	33819463	916	916	916	916	0
81	20240118	171400	33819463	916	916	916	916	0
82	20240118	171300	33819463	916	916	916	916	0
83	20240118	171200	33819463	916	916	916	916	0
84	20240118	171100	33819463	916	916	916	916	0
85	20240118	171000	33819463	916	916	916	916	0
86	20240118	170900	33819463	916	916	916	916	0
87	20240118	170800	33819463	916	916	916	916	0
88	20240118	170700	33819463	916	916	916	916	0
89	20240118	170600	33819463	916	916	916	916	0
90	20240118	170500	33819463	916	916	916	916	0
91	20240118	170400	33819463	916	916	916	916	0
92	20240118	170300	33819463	916	916	916	916	3134
93	20240118	170200	33819463	916	916	916	916	0
94	20240118	170100	33819463	916	916	916	916	0
95	20240118	170000	33819463	916	916	916	916	0
96	20240118	165900	33819463	916	916	916	916	0
97	20240118	165800	33819463	916	916	916	916	0
98	20240118	165700	33819463	916	916	916	916	0
99	20240118	165600	33819463	916	916	916	916	0
100	20240118	165500	33819463	916	916	916	916	0
101	20240118	165400	33819463	916	916	916	916	0
102	20240118	165300	33819463	916	916	916	916	0
103	20240118	165200	33819463	916	916	916	916	0
104	20240118	165100	33819463	916	916	916	916	0
105	20240118	165000	33819463	916	916	916	916	0
106	20240118	164900	33819463	916	916	916	916	0
107	20240118	164800	33819463	916	916	916	916	0
108	20240118	164700	33819463	916	916	916	916	0
109	20240118	164600	33819463	916	916	916	916	0
110	20240118	164500	33819463	916	916	916	916	0
111	20240118	164400	33819463	916	916	916	916	0
112	20240118	164300	33819463	916	916	916	916	0
113	20240118	164200	33819463	916	916	916	916	0
114	20240118	164100	33819463	916	916	916	916	0
115	20240118	164000	33819463	916	916	916	916	0
116	20240118	163900	33819463	916	916	916	916	0
117	20240118	163800	33819463	916	916	916	916	0
118	20240118	163700	33819463	916	916	916	916	0
119	20240118	163600	33819463	916	916	916	916	0
120	20240118	163500	33819463	916	916	916	916	0
121	20240118	163400	33819463	916	916	916	916	0
122	20240118	163300	33819463	916	916	916	916	3134
123	20240118	163200	33819463	916	916	916	916	0
124	20240118	163100	33819463	916	916	916	916	0
125	20240118	163000	33819463	916	916	916	916	0
126	20240118	162900	33819463	916	916	916	916	0
127	20240118	162800	33819463	916	916	916	916	0
128	20240118	162700	33819463	916	916	916	916	0
129	20240118	162600	33819463	916	916	916	916	0
130	20240118	162500	33819463	916	916	916	916	0
131	20240118	162400	33819463	916	916	916	916	0
132	20240118	162300	33819463	916	916	916	916	0
133	20240118	162200	33819463	916	916	916	916	0
134	20240118	162100	33819463	916	916	916	916	0
135	20240118	162000	33819463	916	916	916	916	0
136	20240118	161900	33819463	916	916	916	916	0
137	20240118	161800	33819463	916	916	916	916	0
138	20240118	161700	33819463	916	916	916	916	0
139	20240118	161600	33819463	916	916	916	916	0
140	20240118	161500	33819463	916	916	916	916	0
141	20240118	161400	33819463	916	916	916	916	0
142	20240118	161300	33819463	916	916	916	916	0
143	20240118	161200	33819463	916	916	916	916	0
144	20240118	161100	33819463	916	916	916	916	0
145	20240118	161000	33819463	916	916	916	916	0
146	20240118	160900	33819463	916	916	916	916	0
147	20240118	160800	33819463	916	916	916	916	0
148	20240118	160700	33819463	916	916	916	916	0
149	20240118	160600	33819463	916	916	916	916	0
150	20240118	160500	33819463	916	916	916	916	0
151	20240118	160400	33819463	916	916	916	916	0
152	20240118	160300	33819463	916	916	916	916	3134
153	20240118	160200	33819463	916	916	916	916	0
154	20240118	160100	33819463	916	916	916	916	0
155	20240118	160000	33819463	916	916	916	916	0
156	20240118	155900	33819463	916	916	916	916	0
157	20240118	155800	33819463	916	916	916	916	0
158	20240118	155700	33819463	916	916	916	916	0
159	20240118	155600	33819463	916	916	916	916	0
160	20240118	155500	33819463	916	916	916	916	0
161	20240118	155400	33819463	916	916	916	916	0
162	20240118	155300	33819463	916	916	916	916	0
163	20240118	155200	33819463	916	916	916	916	0
164	20240118	155100	33819463	916	916	916	916	0
165	20240118	155000	33819463	916	916	916	916	0
166	20240118	154900	33819463	916	916	916	916	0
167	20240118	154800	33819463	916	916	916	916	0
168	20240118	154700	33819463	916	916	916	916	0
169	20240118	154600	33819463	916	916	916	916	0
170	20240118	154500	33819463	916	916	916	916	0
171	20240118	154400	33819463	916	916	916	916	0
172	20240118	154300	33819463	916	916	916	916	0
173	20240118	154200	33819463	916	916	916	916	0
174	20240118	154100	33819463	916	916	916	916	0
175	20240118	154000	33819463	916	916	916	916	0
176	20240118	153900	33819463	916	916	916	916	0
177	20240118	153800	33819463	916	916	916	916	0
178	20240118	153700	33819463	916	916	916	916	0
179	20240118	153600	33819463	916	916	916	916	0
180	20240118	153500	33819463	916	916	916	916	0
181	20240118	153400	33819463	916	916	916	916	0
182	20240118	153300	33819463	916	916	916	916	3134
183	20240118	153200	33819463	916	916	916	916	0
184	20240118	153100	33819463	916	916	916	916	0
185	20240118	153000	33819463	916	916	916	916	3134
186	20240118	152900	30948719	924	924	924	924	0
187	20240118	152800	30948719	924	924	924	924	0
188	20240118	152700	30948719	924	924	924	924	0
189	20240118	152600	30948719	924	924	924	924	0
190	20240118	152500	30948719	924	924	924	924	0
191	20240118	152400	30948719	924	924	924	924	0
192	20240118	152300	30948719	924	924	924	924	0
193	20240118	152200	30948719	924	924	924	924	0
194	20240118	152100	30948719	924	924	924	924	0
195	20240118	152000	30948719	924	924	924	924	0
196	20240118	151900	30948719	924	924	924	924	0
197	20240118	151800	30948719	924	924	924	924	0
198	20240118	151700	30948719	924	924	924	924	0
199	20240118	151600	30948719	924	924	924	924	0
200	20240118	151500	30948719	924	924	924	924	40
201	20240118	151400	30911759	924	924	924	924	100
202	20240118	151300	30819359	925	925	925	925	0
203	20240118	151200	30819359	925	925	925	925	0
204	20240118	151100	30819359	925	925	925	925	0
205	20240118	151000	30819359	925	925	925	925	0
206	20240118	150900	30819359	925	925	925	925	0
207	20240118	150800	30819359	925	925	925	925	0
208	20240118	150700	30819359	925	925	925	925	0
209	20240118	150600	30819359	925	925	925	925	0
210	20240118	150500	30819359	925	925	925	925	0
211	20240118	150400	30819359	925	925	925	925	0
212	20240118	150300	30819359	925	925	925	925	0
213	20240118	150200	30819359	925	925	925	925	0
214	20240118	150100	30819359	925	925	925	925	0
215	20240118	150000	30819359	925	925	925	925	1
216	20240118	145900	30818434	921	921	921	921	0
217	20240118	145800	30818434	921	921	921	921	0
218	20240118	145700	30818434	921	921	921	921	0
219	20240118	145600	30818434	921	921	921	921	0
220	20240118	145500	30818434	921	921	921	921	0
221	20240118	145400	30818434	921	921	921	921	0
222	20240118	145300	30818434	921	921	921	921	0
223	20240118	145200	30818434	921	919	921	919	742
224	20240118	145100	30136524	919	919	919	919	0
225	20240118	145000	30136524	919	919	919	919	0
226	20240118	144900	30136524	919	921	921	919	105
227	20240118	144800	30039952	921	921	921	921	0
228	20240118	144700	30039952	921	922	922	921	42
229	20240118	144600	30001245	922	922	922	922	0
230	20240118	144500	30001245	922	922	922	922	0
231	20240118	144400	30001245	922	922	922	922	0
232	20240118	144300	30001245	922	922	922	922	0
233	20240118	144200	30001245	922	922	922	922	0
234	20240118	144100	30001245	922	922	922	922	0
235	20240118	144000	30001245	922	922	922	922	0
236	20240118	143900	30001245	922	922	922	922	0
237	20240118	143800	30001245	922	922	922	922	0
238	20240118	143700	30001245	922	922	922	922	0
239	20240118	143600	30001245	922	922	922	922	0
240	20240118	143500	30001245	922	922	922	922	0
241	20240118	143400	30001245	922	922	922	922	0
242	20240118	143300	30001245	922	922	922	922	0
243	20240118	143200	30001245	922	922	922	922	0
244	20240118	143100	30001245	922	922	922	922	0
245	20240118	143000	30001245	922	922	922	922	0
246	20240118	142900	30001245	922	922	922	922	0
247	20240118	142800	30001245	922	922	922	922	0
248	20240118	142700	30001245	922	922	922	922	719
249	20240118	142600	29338327	925	925	925	925	0
250	20240118	142500	29338327	925	925	925	925	0
251	20240118	142400	29338327	925	925	925	925	0
252	20240118	142300	29338327	925	925	925	925	0
253	20240118	142200	29338327	925	925	925	925	0
254	20240118	142100	29338327	925	925	925	925	50
255	20240118	142000	29292077	925	926	926	925	13
256	20240118	141900	29280046	929	929	929	929	0
257	20240118	141800	29280046	929	929	929	929	0
258	20240118	141700	29280046	929	929	929	929	0
259	20240118	141600	29280046	929	929	929	929	0
260	20240118	141500	29280046	929	929	929	929	0
261	20240118	141400	29280046	929	929	929	929	0
262	20240118	141300	29280046	929	929	929	929	0
263	20240118	141200	29280046	929	929	929	929	0
264	20240118	141100	29280046	929	927	929	927	1000
265	20240118	141000	28351406	926	929	929	926	524
266	20240118	140900	27864662	928	928	928	928	6
267	20240118	140800	27859094	928	928	928	928	2
268	20240118	140700	27857238	928	928	928	928	0
269	20240118	140600	27857238	928	928	928	928	0
270	20240118	140500	27857238	928	928	928	928	20
271	20240118	140400	27838678	929	929	929	929	0
272	20240118	140300	27838678	929	929	929	929	159
273	20240118	140200	27690967	929	928	929	928	200
274	20240118	140100	27505267	925	925	925	925	0
275	20240118	140000	27505267	925	925	925	925	0
276	20240118	135900	27505267	925	925	925	925	0
277	20240118	135800	27505267	925	925	925	925	0
278	20240118	135700	27505267	925	925	925	925	0
279	20240118	135600	27505267	925	925	925	925	4
280	20240118	135500	27501567	926	927	927	926	11
281	20240118	135400	27491380	927	929	929	927	105
282	20240118	135300	27393854	929	929	929	929	0
283	20240118	135200	27393854	929	929	929	929	1
284	20240118	135100	27392925	929	929	929	929	0
285	20240118	135000	27392925	929	929	929	929	0
286	20240118	134900	27392925	929	929	929	929	4
287	20240118	134800	27389209	929	929	929	929	0
288	20240118	134700	27389209	929	929	929	929	0
289	20240118	134600	27389209	929	929	929	929	0
290	20240118	134500	27389209	929	929	929	929	0
291	20240118	134400	27389209	929	929	929	929	6
292	20240118	134300	27383635	929	929	929	929	21
293	20240118	134200	27364126	929	929	929	929	4
294	20240118	134100	27360410	928	928	928	928	4
295	20240118	134000	27356698	928	928	928	928	0
296	20240118	133900	27356698	928	930	930	928	230
297	20240118	133800	27143018	929	929	929	929	0
298	20240118	133700	27143018	929	929	929	929	87
299	20240118	133600	27062195	929	930	930	929	22
300	20240118	133500	27041749	930	930	930	930	105
301	20240118	133400	26944099	930	930	930	930	0
302	20240118	133300	26944099	930	930	930	930	0
303	20240118	133200	26944099	930	930	930	930	0
304	20240118	133100	26944099	930	930	930	930	0
305	20240118	133000	26944099	930	930	930	930	0
306	20240118	132900	26944099	930	930	930	930	0
307	20240118	132800	26944099	930	930	930	930	0
308	20240118	132700	26944099	930	929	930	929	29
309	20240118	132600	26917133	922	922	922	922	0
310	20240118	132500	26917133	922	922	922	922	0
311	20240118	132400	26917133	922	922	922	922	0
312	20240118	132300	26917133	922	929	929	922	288
313	20240118	132200	26650512	931	931	931	931	0
314	20240118	132100	26650512	931	931	931	931	0
315	20240118	132000	26650512	931	931	931	931	0
316	20240118	131900	26650512	931	931	931	931	0
317	20240118	131800	26650512	931	931	931	931	0
318	20240118	131700	26650512	931	931	931	931	200
319	20240118	131600	26464312	930	930	930	930	196
320	20240118	131500	26282032	930	930	930	930	4
321	20240118	131400	26278312	930	930	930	930	50
322	20240118	131300	26231812	930	930	930	930	0
323	20240118	131200	26231812	930	930	930	930	0
324	20240118	131100	26231812	930	930	930	930	0
325	20240118	131000	26231812	930	930	930	930	189
326	20240118	130900	26056042	930	931	931	930	15
327	20240118	130800	26042088	930	930	930	930	0
328	20240118	130700	26042088	930	930	930	930	100
329	20240118	130600	25949088	930	930	930	930	7
330	20240118	130500	25942578	930	930	930	930	0
331	20240118	130400	25942578	930	930	930	930	0
332	20240118	130300	25942578	930	930	930	930	0
333	20240118	130200	25942578	930	930	930	930	200
334	20240118	130100	25756578	928	928	928	928	0
335	20240118	130000	25756578	928	928	928	928	0
336	20240118	125900	25756578	928	928	928	928	0
337	20240118	125800	25756578	928	928	928	928	0
338	20240118	125700	25756578	928	928	928	928	200
339	20240118	125600	25570978	928	928	928	928	0
340	20240118	125500	25570978	928	928	928	928	0
341	20240118	125400	25570978	928	928	928	928	0
342	20240118	125300	25570978	928	928	928	928	0
343	20240118	125200	25570978	928	928	928	928	300
344	20240118	125100	25292578	930	930	930	930	0
345	20240118	125000	25292578	930	930	930	930	1
346	20240118	124900	25291648	930	930	930	930	0
347	20240118	124800	25291648	930	930	930	930	0
348	20240118	124700	25291648	930	930	930	930	3
349	20240118	124600	25288858	928	928	928	928	0
350	20240118	124500	25288858	928	928	928	928	0
351	20240118	124400	25288858	928	930	930	928	574
352	20240118	124300	24755308	932	932	932	932	0
353	20240118	124200	24755308	932	932	932	932	0
354	20240118	124100	24755308	932	932	932	932	0
355	20240118	124000	24755308	932	932	932	932	490
356	20240118	123900	24298628	932	932	932	932	0
357	20240118	123800	24298628	932	932	932	932	4
358	20240118	123700	24294900	932	932	932	932	0
359	20240118	123600	24294900	932	932	932	932	0
360	20240118	123500	24294900	932	932	932	932	1
361	20240118	123400	24293968	932	932	932	932	0
362	20240118	123300	24293968	932	932	932	932	0
363	20240118	123200	24293968	932	932	932	932	5
364	20240118	123100	24289308	932	932	932	932	0
365	20240118	123000	24289308	932	932	932	932	0
366	20240118	122900	24289308	932	932	932	932	0
367	20240118	122800	24289308	932	932	932	932	199
368	20240118	122700	24103840	932	932	932	932	0
369	20240118	122600	24103840	932	932	932	932	0
370	20240118	122500	24103840	932	932	932	932	5
371	20240118	122400	24099180	932	932	932	932	0
372	20240118	122300	24099180	932	932	932	932	0
373	20240118	122200	24099180	932	932	932	932	1
374	20240118	122100	24098248	932	932	932	932	0
375	20240118	122000	24098248	932	932	932	932	0
376	20240118	121900	24098248	932	932	932	932	5
377	20240118	121800	24093588	932	932	932	932	0
378	20240118	121700	24093588	932	932	932	932	0
379	20240118	121600	24093588	932	932	932	932	0
380	20240118	121500	24093588	932	932	932	932	0
381	20240118	121400	24093588	932	932	932	932	0
382	20240118	121300	24093588	932	932	932	932	0
383	20240118	121200	24093588	932	932	932	932	190
384	20240118	121100	23916508	932	932	932	932	5
385	20240118	121000	23911848	932	933	933	932	500
386	20240118	120900	23445353	933	933	933	933	5
387	20240118	120800	23440688	934	934	934	934	0
388	20240118	120700	23440688	934	934	934	934	0
389	20240118	120600	23440688	934	934	934	934	0
390	20240118	120500	23440688	934	934	934	934	1000
391	20240118	120400	22506688	934	934	934	934	0
392	20240118	120300	22506688	934	934	934	934	0
393	20240118	120200	22506688	934	934	934	934	0
394	20240118	120100	22506688	934	934	934	934	0
395	20240118	120000	22506688	934	934	934	934	0
396	20240118	115900	22506688	934	934	934	934	0
397	20240118	115800	22506688	934	934	934	934	0
398	20240118	115700	22506688	934	934	934	934	0
399	20240118	115600	22506688	934	934	934	934	0
400	20240118	115500	22506688	934	934	934	934	2
401	20240118	115400	22504820	932	932	932	932	0
402	20240118	115300	22504820	932	934	934	932	120
403	20240118	115200	22392760	934	934	934	934	0
404	20240118	115100	22392760	934	934	934	934	12
405	20240118	115000	22381552	934	934	934	934	0
406	20240118	114900	22381552	934	934	934	934	1
407	20240118	114800	22380618	926	926	926	926	0
408	20240118	114700	22380618	926	926	926	926	0
409	20240118	114600	22380618	926	926	926	926	0
410	20240118	114500	22380618	926	926	926	926	0
411	20240118	114400	22380618	926	926	926	926	0
412	20240118	114300	22380618	926	926	926	926	0
413	20240118	114200	22380618	926	926	926	926	0
414	20240118	114100	22380618	926	926	926	926	0
415	20240118	114000	22380618	926	926	926	926	0
416	20240118	113900	22380618	926	926	926	926	0
417	20240118	113800	22380618	926	926	926	926	0
418	20240118	113700	22380618	926	926	926	926	0
419	20240118	113600	22380618	926	926	926	926	54
420	20240118	113500	22330614	926	926	926	926	0
421	20240118	113400	22330614	926	926	926	926	0
422	20240118	113300	22330614	926	926	926	926	0
423	20240118	113200	22330614	926	926	926	926	2275
424	20240118	113100	20223964	925	925	925	925	0
425	20240118	113000	20223964	925	925	925	925	202
426	20240118	112900	20037114	925	925	925	925	200
427	20240118	112800	19852114	925	925	925	925	0
428	20240118	112700	19852114	925	925	925	925	0
429	20240118	112600	19852114	925	925	925	925	100
430	20240118	112500	19759614	926	926	926	926	0
431	20240118	112400	19759614	926	926	926	926	0
432	20240118	112300	19759614	926	926	926	926	0
433	20240118	112200	19759614	926	926	926	926	0
434	20240118	112100	19759614	926	926	926	926	0
435	20240118	112000	19759614	926	926	926	926	0
436	20240118	111900	19759614	926	926	926	926	0
437	20240118	111800	19759614	926	926	926	926	0
438	20240118	111700	19759614	926	926	926	926	0
439	20240118	111600	19759614	926	926	926	926	0
440	20240118	111500	19759614	926	926	926	926	500
441	20240118	111400	19296614	926	926	926	926	0
442	20240118	111300	19296614	926	926	926	926	0
443	20240118	111200	19296614	926	926	926	926	0
444	20240118	111100	19296614	926	926	926	926	0
445	20240118	111000	19296614	926	926	926	926	0
446	20240118	110900	19296614	926	926	926	926	0
447	20240118	110800	19296614	926	926	926	926	1045
448	20240118	110700	18328944	926	926	926	926	0
449	20240118	110600	18328944	926	926	926	926	0
450	20240118	110500	18328944	926	926	926	926	0
451	20240118	110400	18328944	926	926	926	926	0
452	20240118	110300	18328944	926	926	926	926	5
453	20240118	110200	18324314	922	922	922	922	0
454	20240118	110100	18324314	922	922	922	922	0
455	20240118	110000	18324314	922	926	926	922	465
456	20240118	105900	17895340	926	926	926	926	0
457	20240118	105800	17895340	926	926	926	926	0
458	20240118	105700	17895340	926	926	926	926	0
459	20240118	105600	17895340	926	926	926	926	0
460	20240118	105500	17895340	926	926	926	926	0
461	20240118	105400	17895340	926	926	926	926	0
462	20240118	105300	17895340	926	926	926	926	0
463	20240118	105200	17895340	926	926	926	926	0
464	20240118	105100	17895340	926	926	926	926	0
465	20240118	105000	17895340	926	926	926	926	83
466	20240118	104900	17818482	922	922	922	922	0
467	20240118	104800	17818482	922	922	922	922	0
468	20240118	104700	17818482	922	923	923	922	229
469	20240118	104600	17607122	926	926	926	926	35
470	20240118	104500	17574712	926	926	926	926	0
471	20240118	104400	17574712	926	926	926	926	0
472	20240118	104300	17574712	926	926	926	926	0
473	20240118	104200	17574712	926	926	926	926	0
474	20240118	104100	17574712	926	926	926	926	0
475	20240118	104000	17574712	926	926	926	926	0
476	20240118	103900	17574712	926	926	926	926	100
477	20240118	103800	17482112	927	927	927	927	1000
478	20240118	103700	16555112	927	927	927	927	0
479	20240118	103600	16555112	927	923	927	923	2
480	20240118	103500	16553262	927	927	927	927	500
481	20240118	103400	16089762	927	926	927	926	200
482	20240118	103300	15904451	927	927	927	927	0
483	20240118	103200	15904451	927	927	927	927	0
484	20240118	103100	15904451	927	927	927	927	0
485	20240118	103000	15904451	927	927	927	927	0
486	20240118	102900	15904451	927	927	927	927	0
487	20240118	102800	15904451	927	927	927	927	0
488	20240118	102700	15904451	927	927	927	927	0
489	20240118	102600	15904451	927	927	927	927	0
490	20240118	102500	15904451	927	927	927	927	0
491	20240118	102400	15904451	927	927	927	927	0
492	20240118	102300	15904451	927	927	927	927	0
493	20240118	102200	15904451	927	927	927	927	0
494	20240118	102100	15904451	927	927	927	927	0
495	20240118	102000	15904451	927	927	927	927	0
496	20240118	101900	15904451	927	927	927	927	0
497	20240118	101800	15904451	927	927	927	927	128
498	20240118	101700	15785795	927	927	927	927	0
499	20240118	101600	15785795	927	927	927	927	0
500	20240118	101500	15785795	927	927	927	927	1
501	20240118	101400	15784868	931	931	931	931	0
502	20240118	101300	15784868	931	931	931	931	0
503	20240118	101200	15784868	931	931	931	931	0
504	20240118	101100	15784868	931	931	931	931	26
505	20240118	101000	15760662	931	931	931	931	0
506	20240118	100900	15760662	931	931	931	931	0
507	20240118	100800	15760662	931	931	931	931	34
508	20240118	100700	15729008	936	936	936	936	0
509	20240118	100600	15729008	936	936	936	936	50
510	20240118	100500	15682208	936	936	936	936	0
511	20240118	100400	15682208	936	936	936	936	0
512	20240118	100300	15682208	936	931	936	931	291
513	20240118	100200	15410282	931	931	931	931	0
514	20240118	100100	15410282	931	931	931	931	2
515	20240118	100000	15408420	927	927	927	927	0
516	20240118	095900	15408420	927	927	927	927	0
517	20240118	095800	15408420	927	927	927	927	0
518	20240118	095700	15408420	927	927	927	927	0
519	20240118	095600	15408420	927	927	927	927	250
520	20240118	095500	15176670	927	927	927	927	2000
521	20240118	095400	13322670	927	927	927	927	0
522	20240118	095300	13322670	927	927	927	927	19
523	20240118	095200	13305057	927	927	927	927	1
524	20240118	095100	13304130	922	922	922	922	0
525	20240118	095000	13304130	922	922	922	922	4689
526	20240118	094900	8980872	919	919	919	919	0
527	20240118	094800	8980872	919	919	919	919	0
528	20240118	094700	8980872	919	919	919	919	0
529	20240118	094600	8980872	919	919	919	919	0
530	20240118	094500	8980872	919	919	919	919	0
531	20240118	094400	8980872	919	921	921	919	273
532	20240118	094300	8729554	921	921	921	921	342
533	20240118	094200	8414572	921	921	921	921	1385
534	20240118	094100	7138987	922	922	922	922	0
535	20240118	094000	7138987	922	922	922	921	392
536	20240118	093900	6777678	929	929	929	929	0
537	20240118	093800	6777678	929	929	929	929	0
538	20240118	093700	6777678	929	929	929	929	0
539	20240118	093600	6777678	929	929	929	929	0
540	20240118	093500	6777678	929	929	929	929	0
541	20240118	093400	6777678	929	929	929	929	0
542	20240118	093300	6777678	929	929	929	929	23
543	20240118	093200	6756311	929	926	931	926	40
544	20240118	093100	6719201	926	926	926	926	2
545	20240118	093000	6717349	926	926	926	926	2
546	20240118	092900	6715497	920	920	920	920	1
547	20240118	092800	6714577	920	920	920	920	371
548	20240118	092700	6373257	920	920	920	920	8
549	20240118	092600	6365897	920	920	920	920	20
550	20240118	092500	6347497	920	920	920	920	1
551	20240118	092400	6346577	920	920	920	920	1
552	20240118	092300	6345657	920	920	920	920	0
553	20240118	092200	6345657	920	920	920	920	0
554	20240118	092100	6345657	920	920	920	920	0
555	20240118	092000	6345657	920	920	920	920	4
556	20240118	091900	6341977	920	920	920	920	2
557	20240118	091800	6340137	912	912	912	912	0
558	20240118	091700	6340137	912	912	912	912	0
559	20240118	091600	6340137	912	912	912	912	0
560	20240118	091500	6340137	912	912	912	912	0
561	20240118	091400	6340137	912	912	912	912	0
562	20240118	091300	6340137	912	912	912	912	0
563	20240118	091200	6340137	912	912	912	912	0
564	20240118	091100	6340137	912	912	912	912	31
565	20240118	091000	6311865	915	915	915	915	0
566	20240118	090900	6311865	915	919	919	912	956
567	20240118	090800	5438263	920	920	920	920	0
568	20240118	090700	5438263	920	920	920	920	688
569	20240118	090600	4805303	921	921	921	921	78
570	20240118	090500	4733465	921	921	921	921	0
571	20240118	090400	4733465	921	922	922	921	5100
572	20240118	090300	31365	922	922	922	922	20
573	20240118	090200	12925	935	935	935	935	0
574	20240118	090100	12925	935	920	935	920	6
575	20240118	090000	7360	920	920	920	920	8