KissMeData/091970/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200200	31734977	977	977	977	977	4329
3	20240118	200100	31734977	977	977	977	977	0
4	20240118	200000	31734977	977	977	977	977	0
5	20240118	195900	31734977	977	977	977	977	0
6	20240118	195800	31734977	977	977	977	977	0
7	20240118	195700	31734977	977	977	977	977	0
8	20240118	195600	31734977	977	977	977	977	0
9	20240118	195500	31734977	977	977	977	977	0
10	20240118	195400	31734977	977	977	977	977	0
11	20240118	195300	31734977	977	977	977	977	0
12	20240118	195200	31734977	977	977	977	977	0
13	20240118	195100	31734977	977	977	977	977	0
14	20240118	195000	31734977	977	977	977	977	0
15	20240118	194900	31734977	977	977	977	977	0
16	20240118	194800	31734977	977	977	977	977	0
17	20240118	194700	31734977	977	977	977	977	0
18	20240118	194600	31734977	977	977	977	977	0
19	20240118	194500	31734977	977	977	977	977	0
20	20240118	194400	31734977	977	977	977	977	0
21	20240118	194300	31734977	977	977	977	977	0
22	20240118	194200	31734977	977	977	977	977	0
23	20240118	194100	31734977	977	977	977	977	0
24	20240118	194000	31734977	977	977	977	977	0
25	20240118	193900	31734977	977	977	977	977	0
26	20240118	193800	31734977	977	977	977	977	0
27	20240118	193700	31734977	977	977	977	977	0
28	20240118	193600	31734977	977	977	977	977	0
29	20240118	193500	31734977	977	977	977	977	0
30	20240118	193400	31734977	977	977	977	977	0
31	20240118	193300	31734977	977	977	977	977	0
32	20240118	193200	31734977	977	977	977	977	4329
33	20240118	193100	31734977	977	977	977	977	0
34	20240118	193000	31734977	977	977	977	977	0
35	20240118	192900	31734977	977	977	977	977	0
36	20240118	192800	31734977	977	977	977	977	0
37	20240118	192700	31734977	977	977	977	977	0
38	20240118	192600	31734977	977	977	977	977	0
39	20240118	192500	31734977	977	977	977	977	0
40	20240118	192400	31734977	977	977	977	977	0
41	20240118	192300	31734977	977	977	977	977	0
42	20240118	192200	31734977	977	977	977	977	0
43	20240118	192100	31734977	977	977	977	977	0
44	20240118	192000	31734977	977	977	977	977	0
45	20240118	191900	31734977	977	977	977	977	0
46	20240118	191800	31734977	977	977	977	977	0
47	20240118	191700	31734977	977	977	977	977	0
48	20240118	191600	31734977	977	977	977	977	0
49	20240118	191500	31734977	977	977	977	977	0
50	20240118	191400	31734977	977	977	977	977	0
51	20240118	191300	31734977	977	977	977	977	0
52	20240118	191200	31734977	977	977	977	977	0
53	20240118	191100	31734977	977	977	977	977	0
54	20240118	191000	31734977	977	977	977	977	0
55	20240118	190900	31734977	977	977	977	977	0
56	20240118	190800	31734977	977	977	977	977	0
57	20240118	190700	31734977	977	977	977	977	0
58	20240118	190600	31734977	977	977	977	977	0
59	20240118	190500	31734977	977	977	977	977	0
60	20240118	190400	31734977	977	977	977	977	0
61	20240118	190300	31734977	977	977	977	977	0
62	20240118	190200	31734977	977	977	977	977	4329
63	20240118	190100	31734977	977	977	977	977	0
64	20240118	190000	31734977	977	977	977	977	0
65	20240118	185900	31734977	977	977	977	977	0
66	20240118	185800	31734977	977	977	977	977	0
67	20240118	185700	31734977	977	977	977	977	0
68	20240118	185600	31734977	977	977	977	977	0
69	20240118	185500	31734977	977	977	977	977	0
70	20240118	185400	31734977	977	977	977	977	0
71	20240118	185300	31734977	977	977	977	977	0
72	20240118	185200	31734977	977	977	977	977	0
73	20240118	185100	31734977	977	977	977	977	0
74	20240118	185000	31734977	977	977	977	977	0
75	20240118	184900	31734977	977	977	977	977	0
76	20240118	184800	31734977	977	977	977	977	0
77	20240118	184700	31734977	977	977	977	977	0
78	20240118	184600	31734977	977	977	977	977	0
79	20240118	184500	31734977	977	977	977	977	0
80	20240118	184400	31734977	977	977	977	977	0
81	20240118	184300	31734977	977	977	977	977	0
82	20240118	184200	31734977	977	977	977	977	0
83	20240118	184100	31734977	977	977	977	977	0
84	20240118	184000	31734977	977	977	977	977	0
85	20240118	183900	31734977	977	977	977	977	0
86	20240118	183800	31734977	977	977	977	977	0
87	20240118	183700	31734977	977	977	977	977	0
88	20240118	183600	31734977	977	977	977	977	0
89	20240118	183500	31734977	977	977	977	977	0
90	20240118	183400	31734977	977	977	977	977	0
91	20240118	183300	31734977	977	977	977	977	0
92	20240118	183200	31734977	977	977	977	977	4329
93	20240118	183100	31734977	977	977	977	977	0
94	20240118	183000	31734977	977	977	977	977	0
95	20240118	182900	31734977	977	977	977	977	0
96	20240118	182800	31734977	977	977	977	977	0
97	20240118	182700	31734977	977	977	977	977	0
98	20240118	182600	31734977	977	977	977	977	0
99	20240118	182500	31734977	977	977	977	977	0
100	20240118	182400	31734977	977	977	977	977	0
101	20240118	182300	31734977	977	977	977	977	0
102	20240118	182200	31734977	977	977	977	977	0
103	20240118	182100	31734977	977	977	977	977	0
104	20240118	182000	31734977	977	977	977	977	0
105	20240118	181900	31734977	977	977	977	977	0
106	20240118	181800	31734977	977	977	977	977	0
107	20240118	181700	31734977	977	977	977	977	0
108	20240118	181600	31734977	977	977	977	977	0
109	20240118	181500	31734977	977	977	977	977	0
110	20240118	181400	31734977	977	977	977	977	0
111	20240118	181300	31734977	977	977	977	977	0
112	20240118	181200	31734977	977	977	977	977	0
113	20240118	181100	31734977	977	977	977	977	0
114	20240118	181000	31734977	977	977	977	977	0
115	20240118	180900	31734977	977	977	977	977	0
116	20240118	180800	31734977	977	977	977	977	0
117	20240118	180700	31734977	977	977	977	977	0
118	20240118	180600	31734977	977	977	977	977	0
119	20240118	180500	31734977	977	977	977	977	0
120	20240118	180400	31734977	977	977	977	977	0
121	20240118	180300	31734977	977	977	977	977	0
122	20240118	180200	31734977	977	977	977	977	4329
123	20240118	180100	31734977	977	977	977	977	0
124	20240118	180000	31734977	977	977	977	977	0
125	20240118	175900	31734977	977	977	977	977	0
126	20240118	175800	31734977	977	977	977	977	0
127	20240118	175700	31734977	977	977	977	977	0
128	20240118	175600	31734977	977	977	977	977	0
129	20240118	175500	31734977	977	977	977	977	0
130	20240118	175400	31734977	977	977	977	977	0
131	20240118	175300	31734977	977	977	977	977	0
132	20240118	175200	31734977	977	977	977	977	0
133	20240118	175100	31734977	977	977	977	977	0
134	20240118	175000	31734977	977	977	977	977	0
135	20240118	174900	31734977	977	977	977	977	0
136	20240118	174800	31734977	977	977	977	977	0
137	20240118	174700	31734977	977	977	977	977	0
138	20240118	174600	31734977	977	977	977	977	0
139	20240118	174500	31734977	977	977	977	977	0
140	20240118	174400	31734977	977	977	977	977	0
141	20240118	174300	31734977	977	977	977	977	0
142	20240118	174200	31734977	977	977	977	977	0
143	20240118	174100	31734977	977	977	977	977	0
144	20240118	174000	31734977	977	977	977	977	0
145	20240118	173900	31734977	977	977	977	977	0
146	20240118	173800	31734977	977	977	977	977	0
147	20240118	173700	31734977	977	977	977	977	0
148	20240118	173600	31734977	977	977	977	977	0
149	20240118	173500	31734977	977	977	977	977	0
150	20240118	173400	31734977	977	977	977	977	0
151	20240118	173300	31734977	977	977	977	977	0
152	20240118	173200	31734977	977	977	977	977	4329
153	20240118	173100	31734977	977	977	977	977	0
154	20240118	173000	31734977	977	977	977	977	0
155	20240118	172900	31734977	977	977	977	977	0
156	20240118	172800	31734977	977	977	977	977	0
157	20240118	172700	31734977	977	977	977	977	0
158	20240118	172600	31734977	977	977	977	977	0
159	20240118	172500	31734977	977	977	977	977	0
160	20240118	172400	31734977	977	977	977	977	0
161	20240118	172300	31734977	977	977	977	977	0
162	20240118	172200	31734977	977	977	977	977	0
163	20240118	172100	31734977	977	977	977	977	0
164	20240118	172000	31734977	977	977	977	977	0
165	20240118	171900	31734977	977	977	977	977	0
166	20240118	171800	31734977	977	977	977	977	0
167	20240118	171700	31734977	977	977	977	977	0
168	20240118	171600	31734977	977	977	977	977	0
169	20240118	171500	31734977	977	977	977	977	0
170	20240118	171400	31734977	977	977	977	977	0
171	20240118	171300	31734977	977	977	977	977	0
172	20240118	171200	31734977	977	977	977	977	0
173	20240118	171100	31734977	977	977	977	977	0
174	20240118	171000	31734977	977	977	977	977	0
175	20240118	170900	31734977	977	977	977	977	0
176	20240118	170800	31734977	977	977	977	977	0
177	20240118	170700	31734977	977	977	977	977	0
178	20240118	170600	31734977	977	977	977	977	0
179	20240118	170500	31734977	977	977	977	977	0
180	20240118	170400	31734977	977	977	977	977	0
181	20240118	170300	31734977	977	977	977	977	0
182	20240118	170200	31734977	977	977	977	977	4329
183	20240118	170100	31734977	977	977	977	977	0
184	20240118	170000	31734977	977	977	977	977	0
185	20240118	165900	31734977	977	977	977	977	0
186	20240118	165800	31734977	977	977	977	977	0
187	20240118	165700	31734977	977	977	977	977	0
188	20240118	165600	31734977	977	977	977	977	0
189	20240118	165500	31734977	977	977	977	977	0
190	20240118	165400	31734977	977	977	977	977	0
191	20240118	165300	31734977	977	977	977	977	0
192	20240118	165200	31734977	977	977	977	977	0
193	20240118	165100	31734977	977	977	977	977	0
194	20240118	165000	31734977	977	977	977	977	0
195	20240118	164900	31734977	977	977	977	977	0
196	20240118	164800	31734977	977	977	977	977	0
197	20240118	164700	31734977	977	977	977	977	0
198	20240118	164600	31734977	977	977	977	977	0
199	20240118	164500	31734977	977	977	977	977	0
200	20240118	164400	31734977	977	977	977	977	0
201	20240118	164300	31734977	977	977	977	977	0
202	20240118	164200	31734977	977	977	977	977	0
203	20240118	164100	31734977	977	977	977	977	0
204	20240118	164000	31734977	977	977	977	977	0
205	20240118	163900	31734977	977	977	977	977	0
206	20240118	163800	31734977	977	977	977	977	0
207	20240118	163700	31734977	977	977	977	977	0
208	20240118	163600	31734977	977	977	977	977	0
209	20240118	163500	31734977	977	977	977	977	0
210	20240118	163400	31734977	977	977	977	977	0
211	20240118	163300	31734977	977	977	977	977	0
212	20240118	163200	31734977	977	977	977	977	4329
213	20240118	163100	31734977	977	977	977	977	0
214	20240118	163000	31734977	977	977	977	977	0
215	20240118	162900	31734977	977	977	977	977	0
216	20240118	162800	31734977	977	977	977	977	0
217	20240118	162700	31734977	977	977	977	977	0
218	20240118	162600	31734977	977	977	977	977	0
219	20240118	162500	31734977	977	977	977	977	0
220	20240118	162400	31734977	977	977	977	977	0
221	20240118	162300	31734977	977	977	977	977	0
222	20240118	162200	31734977	977	977	977	977	0
223	20240118	162100	31734977	977	977	977	977	0
224	20240118	162000	31734977	977	977	977	977	0
225	20240118	161900	31734977	977	977	977	977	0
226	20240118	161800	31734977	977	977	977	977	0
227	20240118	161700	31734977	977	977	977	977	0
228	20240118	161600	31734977	977	977	977	977	0
229	20240118	161500	31734977	977	977	977	977	0
230	20240118	161400	31734977	977	977	977	977	0
231	20240118	161300	31734977	977	977	977	977	0
232	20240118	161200	31734977	977	977	977	977	0
233	20240118	161100	31734977	977	977	977	977	0
234	20240118	161000	31734977	977	977	977	977	0
235	20240118	160900	31734977	977	977	977	977	0
236	20240118	160800	31734977	977	977	977	977	0
237	20240118	160700	31734977	977	977	977	977	0
238	20240118	160600	31734977	977	977	977	977	0
239	20240118	160500	31734977	977	977	977	977	0
240	20240118	160400	31734977	977	977	977	977	0
241	20240118	160300	31734977	977	977	977	977	0
242	20240118	160200	31734977	977	977	977	977	4329
243	20240118	160100	31734977	977	977	977	977	0
244	20240118	160000	31734977	977	977	977	977	0
245	20240118	155900	31734977	977	977	977	977	0
246	20240118	155800	31734977	977	977	977	977	0
247	20240118	155700	31734977	977	977	977	977	0
248	20240118	155600	31734977	977	977	977	977	0
249	20240118	155500	31734977	977	977	977	977	0
250	20240118	155400	31734977	977	977	977	977	0
251	20240118	155300	31734977	977	977	977	977	0
252	20240118	155200	31734977	977	977	977	977	0
253	20240118	155100	31734977	977	977	977	977	0
254	20240118	155000	31734977	977	977	977	977	0
255	20240118	154900	31734977	977	977	977	977	0
256	20240118	154800	31734977	977	977	977	977	0
257	20240118	154700	31734977	977	977	977	977	0
258	20240118	154600	31734977	977	977	977	977	0
259	20240118	154500	31734977	977	977	977	977	0
260	20240118	154400	31734977	977	977	977	977	0
261	20240118	154300	31734977	977	977	977	977	0
262	20240118	154200	31734977	977	977	977	977	0
263	20240118	154100	31734977	977	977	977	977	0
264	20240118	154000	31734977	977	977	977	977	0
265	20240118	153900	31734977	977	977	977	977	0
266	20240118	153800	31734977	977	977	977	977	0
267	20240118	153700	31734977	977	977	977	977	0
268	20240118	153600	31734977	977	977	977	977	0
269	20240118	153500	31734977	977	977	977	977	0
270	20240118	153400	31734977	977	977	977	977	0
271	20240118	153300	31734977	977	977	977	977	0
272	20240118	153200	31734977	977	977	977	977	4329
273	20240118	153100	31734977	977	977	977	977	0
274	20240118	153000	31734977	977	977	977	977	4329
275	20240118	152900	27505544	975	975	975	975	0
276	20240118	152800	27505544	975	975	975	975	0
277	20240118	152700	27505544	975	975	975	975	0
278	20240118	152600	27505544	975	975	975	975	0
279	20240118	152500	27505544	975	975	975	975	0
280	20240118	152400	27505544	975	975	975	975	0
281	20240118	152300	27505544	975	975	975	975	0
282	20240118	152200	27505544	975	975	975	975	0
283	20240118	152100	27505544	975	975	975	975	0
284	20240118	152000	27505544	975	975	975	975	0
285	20240118	151900	27505544	975	971	975	969	254
286	20240118	151800	27258776	970	970	970	970	0
287	20240118	151700	27258776	970	975	975	970	17
288	20240118	151600	27242236	975	972	975	971	17
289	20240118	151500	27225716	975	975	975	975	0
290	20240118	151400	27225716	975	975	975	975	0
291	20240118	151300	27225716	975	975	975	975	4
292	20240118	151200	27221816	975	975	975	975	0
293	20240118	151100	27221816	975	975	975	975	0
294	20240118	151000	27221816	975	975	975	975	0
295	20240118	150900	27221816	975	975	975	975	0
296	20240118	150800	27221816	975	975	975	975	0
297	20240118	150700	27221816	975	975	975	975	0
298	20240118	150600	27221816	975	975	975	975	0
299	20240118	150500	27221816	975	975	975	975	0
300	20240118	150400	27221816	975	975	975	975	89
301	20240118	150300	27135041	975	975	975	975	0
302	20240118	150200	27135041	975	975	975	975	0
303	20240118	150100	27135041	975	974	975	974	605
304	20240118	150000	26545326	975	975	975	975	0
305	20240118	145900	26545326	975	975	975	975	0
306	20240118	145800	26545326	975	975	975	975	0
307	20240118	145700	26545326	975	975	975	975	0
308	20240118	145600	26545326	975	975	975	975	202
309	20240118	145500	26348376	977	975	977	975	10
310	20240118	145400	26338618	975	975	975	975	106
311	20240118	145300	26235268	977	977	977	977	0
312	20240118	145200	26235268	977	970	977	970	170
313	20240118	145100	26070355	970	970	970	970	5
314	20240118	145000	26065505	970	970	970	970	0
315	20240118	144900	26065505	970	970	970	970	78
316	20240118	144800	25989845	970	970	970	970	100
317	20240118	144700	25892845	970	970	970	970	0
318	20240118	144600	25892845	970	970	970	970	516
319	20240118	144500	25392325	970	970	970	970	100
320	20240118	144400	25295325	970	970	970	970	0
321	20240118	144300	25295325	970	970	970	970	0
322	20240118	144200	25295325	970	970	970	970	0
323	20240118	144100	25295325	970	970	970	970	175
324	20240118	144000	25125575	970	970	970	970	604
325	20240118	143900	24539695	969	969	969	969	0
326	20240118	143800	24539695	969	969	969	969	3
327	20240118	143700	24536788	970	969	970	969	7
328	20240118	143600	24530001	970	972	972	970	3990
329	20240118	143500	20658496	981	981	981	981	0
330	20240118	143400	20658496	981	981	981	981	0
331	20240118	143300	20658496	981	981	981	981	0
332	20240118	143200	20658496	981	981	981	981	0
333	20240118	143100	20658496	981	981	981	981	4
334	20240118	143000	20654572	972	972	972	972	0
335	20240118	142900	20654572	972	984	984	972	6000
336	20240118	142800	14816378	986	986	986	986	0
337	20240118	142700	14816378	986	986	986	986	0
338	20240118	142600	14816378	986	986	986	986	0
339	20240118	142500	14816378	986	986	986	986	0
340	20240118	142400	14816378	986	986	986	986	0
341	20240118	142300	14816378	986	986	986	986	1
342	20240118	142200	14815392	986	986	986	986	0
343	20240118	142100	14815392	986	986	986	986	0
344	20240118	142000	14815392	986	986	986	986	0
345	20240118	141900	14815392	986	986	986	986	0
346	20240118	141800	14815392	986	986	986	986	0
347	20240118	141700	14815392	986	986	986	986	0
348	20240118	141600	14815392	986	986	986	986	0
349	20240118	141500	14815392	986	986	986	986	0
350	20240118	141400	14815392	986	986	986	986	0
351	20240118	141300	14815392	986	986	986	986	0
352	20240118	141200	14815392	986	986	986	986	0
353	20240118	141100	14815392	986	986	986	986	0
354	20240118	141000	14815392	986	986	986	986	0
355	20240118	140900	14815392	986	986	986	986	1
356	20240118	140800	14814406	986	986	986	986	0
357	20240118	140700	14814406	986	986	986	986	0
358	20240118	140600	14814406	986	986	986	986	0
359	20240118	140500	14814406	986	986	986	986	0
360	20240118	140400	14814406	986	986	986	986	0
361	20240118	140300	14814406	986	986	986	986	4
362	20240118	140200	14810462	980	980	980	980	0
363	20240118	140100	14810462	980	980	980	980	1
364	20240118	140000	14809482	986	986	986	986	0
365	20240118	135900	14809482	986	986	986	986	0
366	20240118	135800	14809482	986	986	986	986	0
367	20240118	135700	14809482	986	986	986	986	0
368	20240118	135600	14809482	986	986	986	986	700
369	20240118	135500	14119282	986	986	986	986	0
370	20240118	135400	14119282	986	985	986	985	13
371	20240118	135300	14106474	986	986	986	986	0
372	20240118	135200	14106474	986	986	986	986	0
373	20240118	135100	14106474	986	986	986	986	0
374	20240118	135000	14106474	986	986	986	986	50
375	20240118	134900	14057174	987	987	987	987	0
376	20240118	134800	14057174	987	987	987	987	0
377	20240118	134700	14057174	987	987	987	987	0
378	20240118	134600	14057174	987	987	987	987	0
379	20240118	134500	14057174	987	987	987	987	0
380	20240118	134400	14057174	987	987	987	987	0
381	20240118	134300	14057174	987	987	987	987	0
382	20240118	134200	14057174	987	987	987	987	0
383	20240118	134100	14057174	987	987	987	987	0
384	20240118	134000	14057174	987	987	987	987	0
385	20240118	133900	14057174	987	987	987	987	0
386	20240118	133800	14057174	987	987	987	987	0
387	20240118	133700	14057174	987	987	987	987	0
388	20240118	133600	14057174	987	987	987	987	0
389	20240118	133500	14057174	987	987	987	987	0
390	20240118	133400	14057174	987	987	987	987	0
391	20240118	133300	14057174	987	987	987	987	0
392	20240118	133200	14057174	987	987	987	987	0
393	20240118	133100	14057174	987	987	987	987	0
394	20240118	133000	14057174	987	987	987	987	250
395	20240118	132900	13810424	990	990	990	990	0
396	20240118	132800	13810424	990	990	990	990	0
397	20240118	132700	13810424	990	990	990	990	0
398	20240118	132600	13810424	990	990	990	990	0
399	20240118	132500	13810424	990	990	990	990	0
400	20240118	132400	13810424	990	990	990	990	0
401	20240118	132300	13810424	990	990	990	990	0
402	20240118	132200	13810424	990	990	990	990	0
403	20240118	132100	13810424	990	990	990	990	0
404	20240118	132000	13810424	990	990	990	990	0
405	20240118	131900	13810424	990	990	990	990	0
406	20240118	131800	13810424	990	990	990	990	0
407	20240118	131700	13810424	990	990	990	990	0
408	20240118	131600	13810424	990	990	990	990	0
409	20240118	131500	13810424	990	987	990	987	800
410	20240118	131400	13019431	977	977	977	977	0
411	20240118	131300	13019431	977	977	977	977	0
412	20240118	131200	13019431	977	980	980	977	989
413	20240118	131100	12050716	988	988	988	988	0
414	20240118	131000	12050716	988	988	988	988	0
415	20240118	130900	12050716	988	988	988	988	1
416	20240118	130800	12049728	979	979	979	979	0
417	20240118	130700	12049728	979	979	979	979	0
418	20240118	130600	12049728	979	979	979	979	0
419	20240118	130500	12049728	979	979	979	979	0
420	20240118	130400	12049728	979	979	979	979	0
421	20240118	130300	12049728	979	979	979	979	0
422	20240118	130200	12049728	979	979	979	979	0
423	20240118	130100	12049728	979	979	979	979	0
424	20240118	130000	12049728	979	979	979	979	0
425	20240118	125900	12049728	979	988	988	979	310
426	20240118	125800	11743538	989	989	989	989	0
427	20240118	125700	11743538	989	989	989	989	0
428	20240118	125600	11743538	989	989	989	989	0
429	20240118	125500	11743538	989	989	989	989	0
430	20240118	125400	11743538	989	989	989	989	0
431	20240118	125300	11743538	989	989	989	989	0
432	20240118	125200	11743538	989	989	989	989	0
433	20240118	125100	11743538	989	988	989	988	3
434	20240118	125000	11740573	985	985	985	985	0
435	20240118	124900	11740573	985	989	989	985	200
436	20240118	124800	11543173	990	990	990	990	0
437	20240118	124700	11543173	990	990	990	990	0
438	20240118	124600	11543173	990	990	990	990	0
439	20240118	124500	11543173	990	990	990	990	0
440	20240118	124400	11543173	990	990	990	990	0
441	20240118	124300	11543173	990	990	990	990	0
442	20240118	124200	11543173	990	990	990	990	0
443	20240118	124100	11543173	990	990	990	990	0
444	20240118	124000	11543173	990	990	990	990	0
445	20240118	123900	11543173	990	990	990	990	0
446	20240118	123800	11543173	990	990	990	990	0
447	20240118	123700	11543173	990	979	990	979	1500
448	20240118	123600	10073321	979	979	979	979	0
449	20240118	123500	10073321	979	979	979	979	0
450	20240118	123400	10073321	979	979	979	979	0
451	20240118	123300	10073321	979	979	979	979	0
452	20240118	123200	10073321	979	979	979	979	0
453	20240118	123100	10073321	979	979	979	979	0
454	20240118	123000	10073321	979	979	979	979	0
455	20240118	122900	10073321	979	979	979	979	0
456	20240118	122800	10073321	979	979	979	979	0
457	20240118	122700	10073321	979	979	979	979	0
458	20240118	122600	10073321	979	979	979	979	2
459	20240118	122500	10071363	980	980	980	980	0
460	20240118	122400	10071363	980	980	980	980	70
461	20240118	122300	10002763	980	980	980	980	0
462	20240118	122200	10002763	980	980	980	980	50
463	20240118	122100	9953763	980	980	980	980	0
464	20240118	122000	9953763	980	980	980	980	0
465	20240118	121900	9953763	980	980	980	980	0
466	20240118	121800	9953763	980	980	980	980	0
467	20240118	121700	9953763	980	980	980	980	0
468	20240118	121600	9953763	980	980	980	980	0
469	20240118	121500	9953763	980	980	980	980	338
470	20240118	121400	9622523	980	981	981	980	410
471	20240118	121300	9220697	985	985	985	985	0
472	20240118	121200	9220697	985	985	985	985	0
473	20240118	121100	9220697	985	985	985	985	590
474	20240118	121000	8639547	990	990	990	990	0
475	20240118	120900	8639547	990	990	990	990	0
476	20240118	120800	8639547	990	990	990	990	0
477	20240118	120700	8639547	990	990	990	990	0
478	20240118	120600	8639547	990	990	990	990	0
479	20240118	120500	8639547	990	990	990	990	0
480	20240118	120400	8639547	990	990	990	990	0
481	20240118	120300	8639547	990	990	990	990	0
482	20240118	120200	8639547	990	990	990	990	0
483	20240118	120100	8639547	990	990	990	990	0
484	20240118	120000	8639547	990	990	990	990	0
485	20240118	115900	8639547	990	990	990	990	0
486	20240118	115800	8639547	990	990	990	990	0
487	20240118	115700	8639547	990	990	990	990	0
488	20240118	115600	8639547	990	990	990	990	0
489	20240118	115500	8639547	990	990	990	990	0
490	20240118	115400	8639547	990	990	990	990	0
491	20240118	115300	8639547	990	990	990	990	0
492	20240118	115200	8639547	990	990	990	990	0
493	20240118	115100	8639547	990	988	990	987	826
494	20240118	115000	7823405	994	994	994	994	0
495	20240118	114900	7823405	994	994	994	994	0
496	20240118	114800	7823405	994	994	994	994	0
497	20240118	114700	7823405	994	994	994	994	0
498	20240118	114600	7823405	994	994	994	994	0
499	20240118	114500	7823405	994	994	994	994	0
500	20240118	114400	7823405	994	994	994	994	0
501	20240118	114300	7823405	994	994	994	994	0
502	20240118	114200	7823405	994	994	994	994	0
503	20240118	114100	7823405	994	994	994	994	0
504	20240118	114000	7823405	994	994	994	994	0
505	20240118	113900	7823405	994	994	994	994	0
506	20240118	113800	7823405	994	994	994	994	0
507	20240118	113700	7823405	994	994	994	994	0
508	20240118	113600	7823405	994	994	994	994	0
509	20240118	113500	7823405	994	994	994	994	0
510	20240118	113400	7823405	994	994	994	994	0
511	20240118	113300	7823405	994	994	994	994	0
512	20240118	113200	7823405	994	994	994	994	0
513	20240118	113100	7823405	994	994	994	994	0
514	20240118	113000	7823405	994	994	994	994	0
515	20240118	112900	7823405	994	994	994	994	0
516	20240118	112800	7823405	994	994	994	994	0
517	20240118	112700	7823405	994	994	994	994	0
518	20240118	112600	7823405	994	994	994	994	0
519	20240118	112500	7823405	994	994	994	994	0
520	20240118	112400	7823405	994	994	994	994	72
521	20240118	112300	7751837	994	994	994	994	0
522	20240118	112200	7751837	994	994	994	994	0
523	20240118	112100	7751837	994	994	994	994	10
524	20240118	112000	7741897	995	995	995	995	0
525	20240118	111900	7741897	995	995	995	995	0
526	20240118	111800	7741897	995	995	995	995	0
527	20240118	111700	7741897	995	995	995	995	0
528	20240118	111600	7741897	995	995	995	995	0
529	20240118	111500	7741897	995	995	995	995	0
530	20240118	111400	7741897	995	995	995	995	0
531	20240118	111300	7741897	995	995	995	995	0
532	20240118	111200	7741897	995	995	995	995	0
533	20240118	111100	7741897	995	995	995	995	0
534	20240118	111000	7741897	995	995	995	995	0
535	20240118	110900	7741897	995	995	995	995	0
536	20240118	110800	7741897	995	995	995	995	0
537	20240118	110700	7741897	995	995	995	995	0
538	20240118	110600	7741897	995	995	995	995	0
539	20240118	110500	7741897	995	995	995	995	0
540	20240118	110400	7741897	995	995	995	995	0
541	20240118	110300	7741897	995	995	995	995	0
542	20240118	110200	7741897	995	995	995	995	0
543	20240118	110100	7741897	995	995	995	995	0
544	20240118	110000	7741897	995	995	995	995	0
545	20240118	105900	7741897	995	995	995	995	5
546	20240118	105800	7736922	995	995	995	995	0
547	20240118	105700	7736922	995	995	995	995	0
548	20240118	105600	7736922	995	995	995	995	0
549	20240118	105500	7736922	995	995	995	995	0
550	20240118	105400	7736922	995	995	995	995	0
551	20240118	105300	7736922	995	995	995	995	0
552	20240118	105200	7736922	995	995	995	995	0
553	20240118	105100	7736922	995	995	995	995	0
554	20240118	105000	7736922	995	995	995	995	0
555	20240118	104900	7736922	995	995	995	995	0
556	20240118	104800	7736922	995	995	995	995	0
557	20240118	104700	7736922	995	995	995	995	0
558	20240118	104600	7736922	995	995	995	995	0
559	20240118	104500	7736922	995	995	995	995	0
560	20240118	104400	7736922	995	995	995	995	0
561	20240118	104300	7736922	995	994	995	994	9
562	20240118	104200	7727975	985	985	985	985	0
563	20240118	104100	7727975	985	989	989	985	1002
564	20240118	104000	6738608	990	994	994	990	1000
565	20240118	103900	5748242	995	994	995	994	20
566	20240118	103800	5728344	994	994	994	994	2
567	20240118	103700	5726356	995	995	995	995	0
568	20240118	103600	5726356	995	995	995	995	0
569	20240118	103500	5726356	995	995	995	995	4
570	20240118	103400	5722376	990	990	990	990	0
571	20240118	103300	5722376	990	990	990	990	1
572	20240118	103200	5721386	995	995	995	995	0
573	20240118	103100	5721386	995	995	995	995	4
574	20240118	103000	5717406	995	995	995	995	100
575	20240118	102900	5617906	995	995	995	995	0
576	20240118	102800	5617906	995	995	995	995	0
577	20240118	102700	5617906	995	995	995	995	0
578	20240118	102600	5617906	995	995	995	995	0
579	20240118	102500	5617906	995	995	995	995	0
580	20240118	102400	5617906	995	994	995	990	9
581	20240118	102300	5608966	995	995	995	995	4
582	20240118	102200	5604986	995	995	995	995	0
583	20240118	102100	5604986	995	995	995	995	0
584	20240118	102000	5604986	995	995	995	995	0
585	20240118	101900	5604986	995	995	995	995	200
586	20240118	101800	5405986	995	995	995	995	0
587	20240118	101700	5405986	995	995	995	995	0
588	20240118	101600	5405986	995	995	995	995	0
589	20240118	101500	5405986	995	995	995	995	0
590	20240118	101400	5405986	995	995	995	995	0
591	20240118	101300	5405986	995	995	995	995	0
592	20240118	101200	5405986	995	995	995	995	0
593	20240118	101100	5405986	995	995	995	995	0
594	20240118	101000	5405986	995	995	995	995	0
595	20240118	100900	5405986	995	995	995	995	0
596	20240118	100800	5405986	995	995	995	995	10
597	20240118	100700	5396036	995	995	995	995	0
598	20240118	100600	5396036	995	995	995	995	0
599	20240118	100500	5396036	995	995	995	995	4
600	20240118	100400	5392056	995	995	995	995	67
601	20240118	100300	5325391	995	995	995	995	0
602	20240118	100200	5325391	995	995	995	995	0
603	20240118	100100	5325391	995	995	995	995	0
604	20240118	100000	5325391	995	995	995	995	0
605	20240118	095900	5325391	995	995	995	995	0
606	20240118	095800	5325391	995	995	995	995	0
607	20240118	095700	5325391	995	996	996	995	2
608	20240118	095600	5323400	997	997	997	997	0
609	20240118	095500	5323400	997	997	997	997	0
610	20240118	095400	5323400	997	997	997	997	40
611	20240118	095300	5283520	997	997	997	997	0
612	20240118	095200	5283520	997	997	997	997	0
613	20240118	095100	5283520	997	997	997	997	5
614	20240118	095000	5278535	997	997	997	997	0
615	20240118	094900	5278535	997	997	997	997	0
616	20240118	094800	5278535	997	997	997	997	5
617	20240118	094700	5273550	997	997	997	997	0
618	20240118	094600	5273550	997	997	997	997	0
619	20240118	094500	5273550	997	997	997	997	0
620	20240118	094400	5273550	997	997	997	997	0
621	20240118	094300	5273550	997	997	997	997	0
622	20240118	094200	5273550	997	997	997	997	0
623	20240118	094100	5273550	997	997	997	997	0
624	20240118	094000	5273550	997	997	997	997	0
625	20240118	093900	5273550	997	997	997	997	4
626	20240118	093800	5269562	996	985	996	985	2456
627	20240118	093700	2833180	992	983	992	983	42
628	20240118	093600	2791691	974	974	974	974	1
629	20240118	093500	2790717	992	989	992	989	9
630	20240118	093400	2781798	988	988	988	988	1
631	20240118	093300	2780810	987	983	987	983	12
632	20240118	093200	2768981	983	983	983	983	1
633	20240118	093100	2767998	993	979	993	979	391
634	20240118	093000	2382887	973	974	974	973	112
635	20240118	092900	2273892	974	976	976	974	508
636	20240118	092800	1778707	977	977	977	977	1559
637	20240118	092700	255564	992	990	992	990	3
638	20240118	092600	252591	977	977	977	977	0
639	20240118	092500	252591	977	990	990	977	30
640	20240118	092400	223248	994	994	994	994	0
641	20240118	092300	223248	994	994	994	994	0
642	20240118	092200	223248	994	994	994	994	8
643	20240118	092100	215296	994	994	994	994	1
644	20240118	092000	214302	996	996	996	996	0
645	20240118	091900	214302	996	996	996	996	0
646	20240118	091800	214302	996	996	996	996	0
647	20240118	091700	214302	996	996	996	996	0
648	20240118	091600	214302	996	996	996	996	0
649	20240118	091500	214302	996	980	996	975	104
650	20240118	091400	112566	997	997	997	997	1
651	20240118	091300	111569	997	997	997	997	0
652	20240118	091200	111569	997	997	997	997	0
653	20240118	091100	111569	997	997	997	997	0
654	20240118	091000	111569	997	997	997	997	1
655	20240118	090900	110572	997	997	997	997	0
656	20240118	090800	110572	997	997	997	997	0
657	20240118	090700	110572	997	997	997	997	0
658	20240118	090600	110572	997	997	997	997	8
659	20240118	090500	102596	997	997	997	997	0
660	20240118	090400	102596	997	997	997	997	0
661	20240118	090300	102596	997	996	997	996	27
662	20240118	090200	75703	996	998	998	996	8
663	20240118	090100	67727	971	998	999	971	41
664	20240118	090000	27724	956	956	956	956	29