KissMeData/079190/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195300	41278700	886	886	886	886	2348
3	20240118	195200	41278700	886	886	886	886	0
4	20240118	195100	41278700	886	886	886	886	0
5	20240118	195000	41278700	886	886	886	886	0
6	20240118	194900	41278700	886	886	886	886	0
7	20240118	194800	41278700	886	886	886	886	0
8	20240118	194700	41278700	886	886	886	886	0
9	20240118	194600	41278700	886	886	886	886	0
10	20240118	194500	41278700	886	886	886	886	0
11	20240118	194400	41278700	886	886	886	886	0
12	20240118	194300	41278700	886	886	886	886	0
13	20240118	194200	41278700	886	886	886	886	0
14	20240118	194100	41278700	886	886	886	886	0
15	20240118	194000	41278700	886	886	886	886	0
16	20240118	193900	41278700	886	886	886	886	0
17	20240118	193800	41278700	886	886	886	886	0
18	20240118	193700	41278700	886	886	886	886	0
19	20240118	193600	41278700	886	886	886	886	0
20	20240118	193500	41278700	886	886	886	886	0
21	20240118	193400	41278700	886	886	886	886	0
22	20240118	193300	41278700	886	886	886	886	0
23	20240118	193200	41278700	886	886	886	886	0
24	20240118	193100	41278700	886	886	886	886	0
25	20240118	193000	41278700	886	886	886	886	0
26	20240118	192900	41278700	886	886	886	886	0
27	20240118	192800	41278700	886	886	886	886	0
28	20240118	192700	41278700	886	886	886	886	0
29	20240118	192600	41278700	886	886	886	886	0
30	20240118	192500	41278700	886	886	886	886	0
31	20240118	192400	41278700	886	886	886	886	0
32	20240118	192300	41278700	886	886	886	886	2348
33	20240118	192200	41278700	886	886	886	886	0
34	20240118	192100	41278700	886	886	886	886	0
35	20240118	192000	41278700	886	886	886	886	0
36	20240118	191900	41278700	886	886	886	886	0
37	20240118	191800	41278700	886	886	886	886	0
38	20240118	191700	41278700	886	886	886	886	0
39	20240118	191600	41278700	886	886	886	886	0
40	20240118	191500	41278700	886	886	886	886	0
41	20240118	191400	41278700	886	886	886	886	0
42	20240118	191300	41278700	886	886	886	886	0
43	20240118	191200	41278700	886	886	886	886	0
44	20240118	191100	41278700	886	886	886	886	0
45	20240118	191000	41278700	886	886	886	886	0
46	20240118	190900	41278700	886	886	886	886	0
47	20240118	190800	41278700	886	886	886	886	0
48	20240118	190700	41278700	886	886	886	886	0
49	20240118	190600	41278700	886	886	886	886	0
50	20240118	190500	41278700	886	886	886	886	0
51	20240118	190400	41278700	886	886	886	886	0
52	20240118	190300	41278700	886	886	886	886	0
53	20240118	190200	41278700	886	886	886	886	0
54	20240118	190100	41278700	886	886	886	886	0
55	20240118	190000	41278700	886	886	886	886	0
56	20240118	185900	41278700	886	886	886	886	0
57	20240118	185800	41278700	886	886	886	886	0
58	20240118	185700	41278700	886	886	886	886	0
59	20240118	185600	41278700	886	886	886	886	0
60	20240118	185500	41278700	886	886	886	886	0
61	20240118	185400	41278700	886	886	886	886	0
62	20240118	185300	41278700	886	886	886	886	2348
63	20240118	185200	41278700	886	886	886	886	0
64	20240118	185100	41278700	886	886	886	886	0
65	20240118	185000	41278700	886	886	886	886	0
66	20240118	184900	41278700	886	886	886	886	0
67	20240118	184800	41278700	886	886	886	886	0
68	20240118	184700	41278700	886	886	886	886	0
69	20240118	184600	41278700	886	886	886	886	0
70	20240118	184500	41278700	886	886	886	886	0
71	20240118	184400	41278700	886	886	886	886	0
72	20240118	184300	41278700	886	886	886	886	0
73	20240118	184200	41278700	886	886	886	886	0
74	20240118	184100	41278700	886	886	886	886	0
75	20240118	184000	41278700	886	886	886	886	0
76	20240118	183900	41278700	886	886	886	886	0
77	20240118	183800	41278700	886	886	886	886	0
78	20240118	183700	41278700	886	886	886	886	0
79	20240118	183600	41278700	886	886	886	886	0
80	20240118	183500	41278700	886	886	886	886	0
81	20240118	183400	41278700	886	886	886	886	0
82	20240118	183300	41278700	886	886	886	886	0
83	20240118	183200	41278700	886	886	886	886	0
84	20240118	183100	41278700	886	886	886	886	0
85	20240118	183000	41278700	886	886	886	886	0
86	20240118	182900	41278700	886	886	886	886	0
87	20240118	182800	41278700	886	886	886	886	0
88	20240118	182700	41278700	886	886	886	886	0
89	20240118	182600	41278700	886	886	886	886	0
90	20240118	182500	41278700	886	886	886	886	0
91	20240118	182400	41278700	886	886	886	886	0
92	20240118	182300	41278700	886	886	886	886	2348
93	20240118	182200	41278700	886	886	886	886	0
94	20240118	182100	41278700	886	886	886	886	0
95	20240118	182000	41278700	886	886	886	886	0
96	20240118	181900	41278700	886	886	886	886	0
97	20240118	181800	41278700	886	886	886	886	0
98	20240118	181700	41278700	886	886	886	886	0
99	20240118	181600	41278700	886	886	886	886	0
100	20240118	181500	41278700	886	886	886	886	0
101	20240118	181400	41278700	886	886	886	886	0
102	20240118	181300	41278700	886	886	886	886	0
103	20240118	181200	41278700	886	886	886	886	0
104	20240118	181100	41278700	886	886	886	886	0
105	20240118	181000	41278700	886	886	886	886	0
106	20240118	180900	41278700	886	886	886	886	0
107	20240118	180800	41278700	886	886	886	886	0
108	20240118	180700	41278700	886	886	886	886	0
109	20240118	180600	41278700	886	886	886	886	0
110	20240118	180500	41278700	886	886	886	886	0
111	20240118	180400	41278700	886	886	886	886	0
112	20240118	180300	41278700	886	886	886	886	0
113	20240118	180200	41278700	886	886	886	886	0
114	20240118	180100	41278700	886	886	886	886	0
115	20240118	180000	41278700	886	886	886	886	0
116	20240118	175900	41278700	886	886	886	886	0
117	20240118	175800	41278700	886	886	886	886	0
118	20240118	175700	41278700	886	886	886	886	0
119	20240118	175600	41278700	886	886	886	886	0
120	20240118	175500	41278700	886	886	886	886	0
121	20240118	175400	41278700	886	886	886	886	0
122	20240118	175300	41278700	886	886	886	886	2348
123	20240118	175200	41278700	886	886	886	886	0
124	20240118	175100	41278700	886	886	886	886	0
125	20240118	175000	41278700	886	886	886	886	0
126	20240118	174900	41278700	886	886	886	886	0
127	20240118	174800	41278700	886	886	886	886	0
128	20240118	174700	41278700	886	886	886	886	0
129	20240118	174600	41278700	886	886	886	886	0
130	20240118	174500	41278700	886	886	886	886	0
131	20240118	174400	41278700	886	886	886	886	0
132	20240118	174300	41278700	886	886	886	886	0
133	20240118	174200	41278700	886	886	886	886	0
134	20240118	174100	41278700	886	886	886	886	0
135	20240118	174000	41278700	886	886	886	886	0
136	20240118	173900	41278700	886	886	886	886	0
137	20240118	173800	41278700	886	886	886	886	0
138	20240118	173700	41278700	886	886	886	886	0
139	20240118	173600	41278700	886	886	886	886	0
140	20240118	173500	41278700	886	886	886	886	0
141	20240118	173400	41278700	886	886	886	886	0
142	20240118	173300	41278700	886	886	886	886	0
143	20240118	173200	41278700	886	886	886	886	0
144	20240118	173100	41278700	886	886	886	886	0
145	20240118	173000	41278700	886	886	886	886	0
146	20240118	172900	41278700	886	886	886	886	0
147	20240118	172800	41278700	886	886	886	886	0
148	20240118	172700	41278700	886	886	886	886	0
149	20240118	172600	41278700	886	886	886	886	0
150	20240118	172500	41278700	886	886	886	886	0
151	20240118	172400	41278700	886	886	886	886	0
152	20240118	172300	41278700	886	886	886	886	2348
153	20240118	172200	41278700	886	886	886	886	0
154	20240118	172100	41278700	886	886	886	886	0
155	20240118	172000	41278700	886	886	886	886	0
156	20240118	171900	41278700	886	886	886	886	0
157	20240118	171800	41278700	886	886	886	886	0
158	20240118	171700	41278700	886	886	886	886	0
159	20240118	171600	41278700	886	886	886	886	0
160	20240118	171500	41278700	886	886	886	886	0
161	20240118	171400	41278700	886	886	886	886	0
162	20240118	171300	41278700	886	886	886	886	0
163	20240118	171200	41278700	886	886	886	886	0
164	20240118	171100	41278700	886	886	886	886	0
165	20240118	171000	41278700	886	886	886	886	0
166	20240118	170900	41278700	886	886	886	886	0
167	20240118	170800	41278700	886	886	886	886	0
168	20240118	170700	41278700	886	886	886	886	0
169	20240118	170600	41278700	886	886	886	886	0
170	20240118	170500	41278700	886	886	886	886	0
171	20240118	170400	41278700	886	886	886	886	0
172	20240118	170300	41278700	886	886	886	886	0
173	20240118	170200	41278700	886	886	886	886	0
174	20240118	170100	41278700	886	886	886	886	0
175	20240118	170000	41278700	886	886	886	886	0
176	20240118	165900	41278700	886	886	886	886	0
177	20240118	165800	41278700	886	886	886	886	0
178	20240118	165700	41278700	886	886	886	886	0
179	20240118	165600	41278700	886	886	886	886	0
180	20240118	165500	41278700	886	886	886	886	0
181	20240118	165400	41278700	886	886	886	886	0
182	20240118	165300	41278700	886	886	886	886	2348
183	20240118	165200	41278700	886	886	886	886	0
184	20240118	165100	41278700	886	886	886	886	0
185	20240118	165000	41278700	886	886	886	886	0
186	20240118	164900	41278700	886	886	886	886	0
187	20240118	164800	41278700	886	886	886	886	0
188	20240118	164700	41278700	886	886	886	886	0
189	20240118	164600	41278700	886	886	886	886	0
190	20240118	164500	41278700	886	886	886	886	0
191	20240118	164400	41278700	886	886	886	886	0
192	20240118	164300	41278700	886	886	886	886	0
193	20240118	164200	41278700	886	886	886	886	0
194	20240118	164100	41278700	886	886	886	886	0
195	20240118	164000	41278700	886	886	886	886	0
196	20240118	163900	41278700	886	886	886	886	0
197	20240118	163800	41278700	886	886	886	886	0
198	20240118	163700	41278700	886	886	886	886	0
199	20240118	163600	41278700	886	886	886	886	0
200	20240118	163500	41278700	886	886	886	886	0
201	20240118	163400	41278700	886	886	886	886	0
202	20240118	163300	41278700	886	886	886	886	0
203	20240118	163200	41278700	886	886	886	886	0
204	20240118	163100	41278700	886	886	886	886	0
205	20240118	163000	41278700	886	886	886	886	0
206	20240118	162900	41278700	886	886	886	886	0
207	20240118	162800	41278700	886	886	886	886	0
208	20240118	162700	41278700	886	886	886	886	0
209	20240118	162600	41278700	886	886	886	886	0
210	20240118	162500	41278700	886	886	886	886	0
211	20240118	162400	41278700	886	886	886	886	0
212	20240118	162300	41278700	886	886	886	886	2348
213	20240118	162200	41278700	886	886	886	886	0
214	20240118	162100	41278700	886	886	886	886	0
215	20240118	162000	41278700	886	886	886	886	0
216	20240118	161900	41278700	886	886	886	886	0
217	20240118	161800	41278700	886	886	886	886	0
218	20240118	161700	41278700	886	886	886	886	0
219	20240118	161600	41278700	886	886	886	886	0
220	20240118	161500	41278700	886	886	886	886	0
221	20240118	161400	41278700	886	886	886	886	0
222	20240118	161300	41278700	886	886	886	886	0
223	20240118	161200	41278700	886	886	886	886	0
224	20240118	161100	41278700	886	886	886	886	0
225	20240118	161000	41278700	886	886	886	886	0
226	20240118	160900	41278700	886	886	886	886	0
227	20240118	160800	41278700	886	886	886	886	0
228	20240118	160700	41278700	886	886	886	886	0
229	20240118	160600	41278700	886	886	886	886	0
230	20240118	160500	41278700	886	886	886	886	0
231	20240118	160400	41278700	886	886	886	886	0
232	20240118	160300	41278700	886	886	886	886	0
233	20240118	160200	41278700	886	886	886	886	0
234	20240118	160100	41278700	886	886	886	886	0
235	20240118	160000	41278700	886	886	886	886	0
236	20240118	155900	41278700	886	886	886	886	0
237	20240118	155800	41278700	886	886	886	886	0
238	20240118	155700	41278700	886	886	886	886	0
239	20240118	155600	41278700	886	886	886	886	0
240	20240118	155500	41278700	886	886	886	886	0
241	20240118	155400	41278700	886	886	886	886	0
242	20240118	155300	41278700	886	886	886	886	2348
243	20240118	155200	41278700	886	886	886	886	0
244	20240118	155100	41278700	886	886	886	886	0
245	20240118	155000	41278700	886	886	886	886	0
246	20240118	154900	41278700	886	886	886	886	0
247	20240118	154800	41278700	886	886	886	886	0
248	20240118	154700	41278700	886	886	886	886	0
249	20240118	154600	41278700	886	886	886	886	0
250	20240118	154500	41278700	886	886	886	886	0
251	20240118	154400	41278700	886	886	886	886	0
252	20240118	154300	41278700	886	886	886	886	0
253	20240118	154200	41278700	886	886	886	886	0
254	20240118	154100	41278700	886	886	886	886	0
255	20240118	154000	41278700	886	886	886	886	0
256	20240118	153900	41278700	886	886	886	886	0
257	20240118	153800	41278700	886	886	886	886	0
258	20240118	153700	41278700	886	886	886	886	0
259	20240118	153600	41278700	886	886	886	886	0
260	20240118	153500	41278700	886	886	886	886	0
261	20240118	153400	41278700	886	886	886	886	0
262	20240118	153300	41278700	886	886	886	886	0
263	20240118	153200	41278700	886	886	886	886	0
264	20240118	153100	41278700	886	886	886	886	0
265	20240118	153000	41278700	886	886	886	886	2348
266	20240118	152900	39198372	893	893	893	893	0
267	20240118	152800	39198372	893	893	893	893	0
268	20240118	152700	39198372	893	893	893	893	0
269	20240118	152600	39198372	893	893	893	893	0
270	20240118	152500	39198372	893	893	893	893	0
271	20240118	152400	39198372	893	893	893	893	0
272	20240118	152300	39198372	893	893	893	893	0
273	20240118	152200	39198372	893	893	893	893	0
274	20240118	152100	39198372	893	893	893	893	0
275	20240118	152000	39198372	893	893	893	893	0
276	20240118	151900	39198372	893	893	893	893	1
277	20240118	151800	39197479	893	893	893	893	0
278	20240118	151700	39197479	893	893	893	893	0
279	20240118	151600	39197479	893	893	893	893	0
280	20240118	151500	39197479	893	893	893	893	0
281	20240118	151400	39197479	893	893	893	893	0
282	20240118	151300	39197479	893	893	893	893	0
283	20240118	151200	39197479	893	893	893	893	1
284	20240118	151100	39196586	887	887	887	887	32
285	20240118	151000	39168202	893	893	893	893	0
286	20240118	150900	39168202	893	893	893	893	0
287	20240118	150800	39168202	893	893	893	893	100
288	20240118	150700	39078902	893	893	893	893	0
289	20240118	150600	39078902	893	893	893	893	0
290	20240118	150500	39078902	893	893	893	893	0
291	20240118	150400	39078902	893	893	893	893	0
292	20240118	150300	39078902	893	893	893	893	0
293	20240118	150200	39078902	893	893	893	893	0
294	20240118	150100	39078902	893	893	893	893	0
295	20240118	150000	39078902	893	893	893	893	0
296	20240118	145900	39078902	893	893	893	893	0
297	20240118	145800	39078902	893	893	893	893	0
298	20240118	145700	39078902	893	893	893	893	0
299	20240118	145600	39078902	893	893	893	893	0
300	20240118	145500	39078902	893	893	893	893	10
301	20240118	145400	39069972	893	893	893	893	0
302	20240118	145300	39069972	893	893	893	893	0
303	20240118	145200	39069972	893	893	893	893	0
304	20240118	145100	39069972	893	893	893	893	0
305	20240118	145000	39069972	893	893	893	893	0
306	20240118	144900	39069972	893	893	893	893	0
307	20240118	144800	39069972	893	892	893	892	500
308	20240118	144700	38623475	893	893	893	893	0
309	20240118	144600	38623475	893	893	893	893	0
310	20240118	144500	38623475	893	893	893	893	0
311	20240118	144400	38623475	893	893	893	893	745
312	20240118	144300	37958190	893	893	893	893	14
313	20240118	144200	37945688	895	895	895	895	0
314	20240118	144100	37945688	895	895	895	895	0
315	20240118	144000	37945688	895	895	895	895	0
316	20240118	143900	37945688	895	895	895	895	0
317	20240118	143800	37945688	895	895	895	895	0
318	20240118	143700	37945688	895	895	895	895	1176
319	20240118	143600	36893168	895	895	895	895	1
320	20240118	143500	36892273	895	895	895	895	0
321	20240118	143400	36892273	895	895	895	895	0
322	20240118	143300	36892273	895	895	895	895	4
323	20240118	143200	36888693	895	895	895	895	5
324	20240118	143100	36884218	895	895	895	895	5
325	20240118	143000	36879743	895	896	896	895	105
326	20240118	142900	36785668	895	895	895	895	0
327	20240118	142800	36785668	895	895	895	895	5
328	20240118	142700	36781193	895	895	895	895	0
329	20240118	142600	36781193	895	895	895	895	0
330	20240118	142500	36781193	895	895	895	895	5
331	20240118	142400	36776718	896	896	896	896	0
332	20240118	142300	36776718	896	896	896	896	0
333	20240118	142200	36776718	896	896	896	896	1
334	20240118	142100	36775822	895	895	895	895	0
335	20240118	142000	36775822	895	895	895	895	9
336	20240118	141900	36767767	897	897	897	897	0
337	20240118	141800	36767767	897	897	897	897	0
338	20240118	141700	36767767	897	897	897	897	0
339	20240118	141600	36767767	897	897	897	897	0
340	20240118	141500	36767767	897	897	897	897	0
341	20240118	141400	36767767	897	897	897	897	0
342	20240118	141300	36767767	897	897	897	897	0
343	20240118	141200	36767767	897	897	897	897	0
344	20240118	141100	36767767	897	897	897	897	0
345	20240118	141000	36767767	897	897	897	897	0
346	20240118	140900	36767767	897	897	897	897	0
347	20240118	140800	36767767	897	897	897	897	0
348	20240118	140700	36767767	897	897	897	897	0
349	20240118	140600	36767767	897	897	897	897	1
350	20240118	140500	36766870	895	895	895	895	0
351	20240118	140400	36766870	895	895	895	895	0
352	20240118	140300	36766870	895	895	895	895	0
353	20240118	140200	36766870	895	895	895	895	0
354	20240118	140100	36766870	895	895	895	895	0
355	20240118	140000	36766870	895	895	895	895	0
356	20240118	135900	36766870	895	895	895	895	0
357	20240118	135800	36766870	895	895	895	895	0
358	20240118	135700	36766870	895	895	895	895	0
359	20240118	135600	36766870	895	895	895	895	0
360	20240118	135500	36766870	895	895	895	895	5
361	20240118	135400	36762395	894	894	894	894	0
362	20240118	135300	36762395	894	894	894	894	0
363	20240118	135200	36762395	894	894	894	894	0
364	20240118	135100	36762395	894	894	894	894	200
365	20240118	135000	36583595	898	898	898	898	0
366	20240118	134900	36583595	898	898	898	898	0
367	20240118	134800	36583595	898	898	898	898	0
368	20240118	134700	36583595	898	898	898	898	556
369	20240118	134600	36084307	903	903	903	903	0
370	20240118	134500	36084307	903	903	903	903	0
371	20240118	134400	36084307	903	903	903	903	0
372	20240118	134300	36084307	903	903	903	903	0
373	20240118	134200	36084307	903	903	903	903	2
374	20240118	134100	36082501	894	894	894	894	0
375	20240118	134000	36082501	894	894	894	894	0
376	20240118	133900	36082501	894	894	894	894	0
377	20240118	133800	36082501	894	894	894	894	0
378	20240118	133700	36082501	894	894	894	894	0
379	20240118	133600	36082501	894	894	894	894	0
380	20240118	133500	36082501	894	894	894	894	0
381	20240118	133400	36082501	894	894	894	894	0
382	20240118	133300	36082501	894	894	894	894	0
383	20240118	133200	36082501	894	890	894	890	17957
384	20240118	133100	20047814	891	891	891	891	0
385	20240118	133000	20047814	891	891	891	891	0
386	20240118	132900	20047814	891	891	891	891	500
387	20240118	132800	19602314	891	891	891	891	812
388	20240118	132700	18878822	893	893	893	893	0
389	20240118	132600	18878822	893	893	893	893	500
390	20240118	132500	18432322	892	892	892	892	0
391	20240118	132400	18432322	892	892	892	892	2
392	20240118	132300	18430538	895	895	895	895	0
393	20240118	132200	18430538	895	895	895	895	1
394	20240118	132100	18429643	893	893	893	893	0
395	20240118	132000	18429643	893	893	893	893	0
396	20240118	131900	18429643	893	893	893	893	0
397	20240118	131800	18429643	893	893	893	893	0
398	20240118	131700	18429643	893	893	893	893	4
399	20240118	131600	18426071	895	895	895	895	2
400	20240118	131500	18424281	895	895	895	895	0
401	20240118	131400	18424281	895	895	895	895	0
402	20240118	131300	18424281	895	895	895	895	702
403	20240118	131200	17795991	899	899	899	899	0
404	20240118	131100	17795991	899	899	899	899	0
405	20240118	131000	17795991	899	899	899	899	0
406	20240118	130900	17795991	899	899	899	899	0
407	20240118	130800	17795991	899	899	899	899	0
408	20240118	130700	17795991	899	899	899	899	43
409	20240118	130600	17757334	899	899	899	899	50
410	20240118	130500	17712384	899	896	899	896	2200
411	20240118	130400	15735041	896	896	896	896	318
412	20240118	130300	15450113	899	899	899	899	0
413	20240118	130200	15450113	899	899	899	899	0
414	20240118	130100	15450113	899	899	899	899	0
415	20240118	130000	15450113	899	899	899	899	2000
416	20240118	125900	13652113	900	900	900	900	1200
417	20240118	125800	12572113	899	899	899	899	1000
418	20240118	125700	11673113	900	900	900	900	41
419	20240118	125600	11636213	902	902	902	902	0
420	20240118	125500	11636213	902	902	902	902	0
421	20240118	125400	11636213	902	902	902	902	0
422	20240118	125300	11636213	902	902	902	902	0
423	20240118	125200	11636213	902	902	902	902	0
424	20240118	125100	11636213	902	902	902	902	0
425	20240118	125000	11636213	902	902	902	902	0
426	20240118	124900	11636213	902	902	902	902	0
427	20240118	124800	11636213	902	902	902	902	0
428	20240118	124700	11636213	902	902	902	902	0
429	20240118	124600	11636213	902	902	902	902	14
430	20240118	124500	11623585	902	902	902	902	0
431	20240118	124400	11623585	902	902	902	902	0
432	20240118	124300	11623585	902	902	902	902	0
433	20240118	124200	11623585	902	902	902	902	0
434	20240118	124100	11623585	902	902	902	902	0
435	20240118	124000	11623585	902	902	902	902	0
436	20240118	123900	11623585	902	902	902	902	0
437	20240118	123800	11623585	902	902	902	902	0
438	20240118	123700	11623585	902	902	902	902	0
439	20240118	123600	11623585	902	902	902	902	0
440	20240118	123500	11623585	902	902	902	902	0
441	20240118	123400	11623585	902	902	902	902	0
442	20240118	123300	11623585	902	902	902	902	100
443	20240118	123200	11533385	902	902	902	902	0
444	20240118	123100	11533385	902	902	902	902	0
445	20240118	123000	11533385	902	902	902	902	0
446	20240118	122900	11533385	902	902	902	902	0
447	20240118	122800	11533385	902	902	902	902	0
448	20240118	122700	11533385	902	902	902	902	2
449	20240118	122600	11531581	900	900	900	900	0
450	20240118	122500	11531581	900	900	900	900	0
451	20240118	122400	11531581	900	900	900	900	0
452	20240118	122300	11531581	900	900	900	900	0
453	20240118	122200	11531581	900	900	900	900	0
454	20240118	122100	11531581	900	900	900	900	0
455	20240118	122000	11531581	900	900	900	900	0
456	20240118	121900	11531581	900	900	900	900	0
457	20240118	121800	11531581	900	900	900	900	0
458	20240118	121700	11531581	900	900	900	900	0
459	20240118	121600	11531581	900	900	900	900	0
460	20240118	121500	11531581	900	900	900	900	3
461	20240118	121400	11528881	902	902	902	902	0
462	20240118	121300	11528881	902	902	902	902	0
463	20240118	121200	11528881	902	902	902	902	0
464	20240118	121100	11528881	902	902	902	902	0
465	20240118	121000	11528881	902	902	902	902	0
466	20240118	120900	11528881	902	902	902	902	0
467	20240118	120800	11528881	902	902	902	902	0
468	20240118	120700	11528881	902	902	902	902	0
469	20240118	120600	11528881	902	902	902	902	0
470	20240118	120500	11528881	902	902	902	902	0
471	20240118	120400	11528881	902	902	902	902	0
472	20240118	120300	11528881	902	902	902	902	0
473	20240118	120200	11528881	902	902	902	902	0
474	20240118	120100	11528881	902	902	902	902	0
475	20240118	120000	11528881	902	902	902	902	0
476	20240118	115900	11528881	902	902	902	902	0
477	20240118	115800	11528881	902	902	902	902	0
478	20240118	115700	11528881	902	902	902	902	0
479	20240118	115600	11528881	902	902	902	902	0
480	20240118	115500	11528881	902	902	902	902	0
481	20240118	115400	11528881	902	902	902	902	0
482	20240118	115300	11528881	902	902	902	902	0
483	20240118	115200	11528881	902	902	902	902	0
484	20240118	115100	11528881	902	902	902	902	0
485	20240118	115000	11528881	902	902	902	902	0
486	20240118	114900	11528881	902	902	902	902	0
487	20240118	114800	11528881	902	902	902	902	0
488	20240118	114700	11528881	902	902	902	902	0
489	20240118	114600	11528881	902	902	902	902	0
490	20240118	114500	11528881	902	902	902	902	0
491	20240118	114400	11528881	902	902	902	902	0
492	20240118	114300	11528881	902	902	902	902	0
493	20240118	114200	11528881	902	902	902	902	0
494	20240118	114100	11528881	902	902	902	902	1
495	20240118	114000	11527979	895	895	895	895	0
496	20240118	113900	11527979	895	895	895	895	0
497	20240118	113800	11527979	895	895	895	895	0
498	20240118	113700	11527979	895	895	895	895	0
499	20240118	113600	11527979	895	895	895	895	0
500	20240118	113500	11527979	895	895	895	895	0
501	20240118	113400	11527979	895	895	895	895	0
502	20240118	113300	11527979	895	895	895	895	0
503	20240118	113200	11527979	895	895	895	895	0
504	20240118	113100	11527979	895	895	895	895	0
505	20240118	113000	11527979	895	895	895	895	0
506	20240118	112900	11527979	895	895	895	895	0
507	20240118	112800	11527979	895	895	895	895	0
508	20240118	112700	11527979	895	895	895	895	89
509	20240118	112600	11448324	895	895	895	895	0
510	20240118	112500	11448324	895	895	895	895	110
511	20240118	112400	11349874	902	902	902	902	0
512	20240118	112300	11349874	902	902	902	902	0
513	20240118	112200	11349874	902	902	902	902	0
514	20240118	112100	11349874	902	902	902	902	0
515	20240118	112000	11349874	902	902	902	902	0
516	20240118	111900	11349874	902	902	902	902	0
517	20240118	111800	11349874	902	902	902	902	0
518	20240118	111700	11349874	902	902	902	902	0
519	20240118	111600	11349874	902	902	902	902	0
520	20240118	111500	11349874	902	902	902	902	0
521	20240118	111400	11349874	902	902	902	902	0
522	20240118	111300	11349874	902	902	902	902	0
523	20240118	111200	11349874	902	902	902	902	0
524	20240118	111100	11349874	902	902	902	902	0
525	20240118	111000	11349874	902	902	902	902	0
526	20240118	110900	11349874	902	902	902	902	0
527	20240118	110800	11349874	902	902	902	902	500
528	20240118	110700	10898874	903	903	903	903	0
529	20240118	110600	10898874	903	903	903	903	255
530	20240118	110500	10668609	903	903	903	903	0
531	20240118	110400	10668609	903	903	903	903	0
532	20240118	110300	10668609	903	904	904	903	300
533	20240118	110200	10397654	909	909	909	909	0
534	20240118	110100	10397654	909	909	909	909	0
535	20240118	110000	10397654	909	909	909	909	0
536	20240118	105900	10397654	909	909	909	909	0
537	20240118	105800	10397654	909	909	909	909	0
538	20240118	105700	10397654	909	909	909	909	0
539	20240118	105600	10397654	909	909	909	909	1
540	20240118	105500	10396745	904	904	904	904	0
541	20240118	105400	10396745	904	904	904	904	0
542	20240118	105300	10396745	904	904	904	904	0
543	20240118	105200	10396745	904	904	904	904	0
544	20240118	105100	10396745	904	904	904	904	0
545	20240118	105000	10396745	904	904	904	904	0
546	20240118	104900	10396745	904	904	904	904	0
547	20240118	104800	10396745	904	904	904	904	0
548	20240118	104700	10396745	904	904	904	904	0
549	20240118	104600	10396745	904	904	904	904	0
550	20240118	104500	10396745	904	904	904	904	1
551	20240118	104400	10395841	911	911	911	911	0
552	20240118	104300	10395841	911	911	911	911	0
553	20240118	104200	10395841	911	911	911	911	0
554	20240118	104100	10395841	911	911	911	911	0
555	20240118	104000	10395841	911	911	911	911	0
556	20240118	103900	10395841	911	911	911	911	0
557	20240118	103800	10395841	911	911	911	911	0
558	20240118	103700	10395841	911	911	911	911	0
559	20240118	103600	10395841	911	911	911	911	164
560	20240118	103500	10246437	912	912	912	912	0
561	20240118	103400	10246437	912	912	912	912	0
562	20240118	103300	10246437	912	912	912	912	0
563	20240118	103200	10246437	912	912	912	912	0
564	20240118	103100	10246437	912	912	912	912	0
565	20240118	103000	10246437	912	912	912	912	0
566	20240118	102900	10246437	912	912	912	912	0
567	20240118	102800	10246437	912	912	912	912	0
568	20240118	102700	10246437	912	912	912	912	0
569	20240118	102600	10246437	912	912	912	912	0
570	20240118	102500	10246437	912	912	912	912	0
571	20240118	102400	10246437	912	912	912	912	0
572	20240118	102300	10246437	912	912	912	912	0
573	20240118	102200	10246437	912	912	912	912	0
574	20240118	102100	10246437	912	912	912	912	0
575	20240118	102000	10246437	912	912	912	912	0
576	20240118	101900	10246437	912	912	912	912	0
577	20240118	101800	10246437	912	912	912	912	0
578	20240118	101700	10246437	912	909	912	909	2500
579	20240118	101600	7967007	910	910	910	910	0
580	20240118	101500	7967007	910	910	910	910	0
581	20240118	101400	7967007	910	910	910	910	0
582	20240118	101300	7967007	910	910	910	910	0
583	20240118	101200	7967007	910	910	910	910	0
584	20240118	101100	7967007	910	910	910	910	0
585	20240118	101000	7967007	910	910	910	910	0
586	20240118	100900	7967007	910	910	910	910	1
587	20240118	100800	7966097	910	910	910	910	0
588	20240118	100700	7966097	910	910	910	910	0
589	20240118	100600	7966097	910	910	910	910	0
590	20240118	100500	7966097	910	910	910	910	1
591	20240118	100400	7965187	905	905	905	905	0
592	20240118	100300	7965187	905	905	905	905	0
593	20240118	100200	7965187	905	905	905	905	510
594	20240118	100100	7503637	901	901	901	901	0
595	20240118	100000	7503637	901	901	901	901	0
596	20240118	095900	7503637	901	901	901	901	0
597	20240118	095800	7503637	901	901	901	901	0
598	20240118	095700	7503637	901	901	901	901	155
599	20240118	095600	7363982	901	901	901	901	0
600	20240118	095500	7363982	901	901	901	901	0
601	20240118	095400	7363982	901	901	901	901	0
602	20240118	095300	7363982	901	901	901	901	2
603	20240118	095200	7362180	901	901	901	901	0
604	20240118	095100	7362180	901	901	901	901	0
605	20240118	095000	7362180	901	901	901	901	0
606	20240118	094900	7362180	901	901	901	901	0
607	20240118	094800	7362180	901	901	901	901	4
608	20240118	094700	7358576	901	901	901	901	0
609	20240118	094600	7358576	901	901	901	901	0
610	20240118	094500	7358576	901	901	901	901	0
611	20240118	094400	7358576	901	901	901	901	0
612	20240118	094300	7358576	901	901	901	901	0
613	20240118	094200	7358576	901	901	901	901	0
614	20240118	094100	7358576	901	901	901	901	0
615	20240118	094000	7358576	901	901	901	901	5
616	20240118	093900	7354071	901	901	901	901	0
617	20240118	093800	7354071	901	901	901	901	3
618	20240118	093700	7351368	901	901	901	901	0
619	20240118	093600	7351368	901	901	901	901	0
620	20240118	093500	7351368	901	901	901	901	0
621	20240118	093400	7351368	901	901	901	901	0
622	20240118	093300	7351368	901	901	901	901	0
623	20240118	093200	7351368	901	901	901	901	0
624	20240118	093100	7351368	901	901	901	901	0
625	20240118	093000	7351368	901	901	901	901	0
626	20240118	092900	7351368	901	901	901	901	1
627	20240118	092800	7350467	899	899	899	899	0
628	20240118	092700	7350467	899	899	899	899	0
629	20240118	092600	7350467	899	899	899	899	15
630	20240118	092500	7336982	899	899	899	899	485
631	20240118	092400	6900967	899	898	899	898	20
632	20240118	092300	6882997	899	899	899	899	0
633	20240118	092200	6882997	899	899	899	899	0
634	20240118	092100	6882997	899	899	899	899	0
635	20240118	092000	6882997	899	899	899	899	0
636	20240118	091900	6882997	899	899	899	899	0
637	20240118	091800	6882997	899	899	899	899	0
638	20240118	091700	6882997	899	899	899	899	0
639	20240118	091600	6882997	899	899	899	899	0
640	20240118	091500	6882997	899	899	899	899	0
641	20240118	091400	6882997	899	899	899	899	0
642	20240118	091300	6882997	899	899	899	899	0
643	20240118	091200	6882997	899	898	899	898	500
644	20240118	091100	6433951	898	897	898	897	206
645	20240118	091000	6249045	896	891	896	890	3304
646	20240118	090900	3296221	892	892	892	892	0
647	20240118	090800	3296221	892	892	892	892	0
648	20240118	090700	3296221	892	892	892	892	1
649	20240118	090600	3295329	887	887	887	887	0
650	20240118	090500	3295329	887	887	887	887	342
651	20240118	090400	2991975	894	894	894	894	0
652	20240118	090300	2991975	894	894	894	894	0
653	20240118	090200	2991975	894	894	894	894	0
654	20240118	090100	2991975	894	894	894	894	10
655	20240118	090000	2983035	895	895	895	895	2861