KissMeData/033830/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	191700	53772169	949	949	949	949	1397
3	20240118	191600	53772169	949	949	949	949	0
4	20240118	191500	53772169	949	949	949	949	0
5	20240118	191400	53772169	949	949	949	949	0
6	20240118	191300	53772169	949	949	949	949	0
7	20240118	191200	53772169	949	949	949	949	0
8	20240118	191100	53772169	949	949	949	949	0
9	20240118	191000	53772169	949	949	949	949	0
10	20240118	190900	53772169	949	949	949	949	0
11	20240118	190800	53772169	949	949	949	949	0
12	20240118	190700	53772169	949	949	949	949	0
13	20240118	190600	53772169	949	949	949	949	0
14	20240118	190500	53772169	949	949	949	949	0
15	20240118	190400	53772169	949	949	949	949	0
16	20240118	190300	53772169	949	949	949	949	0
17	20240118	190200	53772169	949	949	949	949	0
18	20240118	190100	53772169	949	949	949	949	0
19	20240118	190000	53772169	949	949	949	949	0
20	20240118	185900	53772169	949	949	949	949	0
21	20240118	185800	53772169	949	949	949	949	0
22	20240118	185700	53772169	949	949	949	949	0
23	20240118	185600	53772169	949	949	949	949	0
24	20240118	185500	53772169	949	949	949	949	0
25	20240118	185400	53772169	949	949	949	949	0
26	20240118	185300	53772169	949	949	949	949	0
27	20240118	185200	53772169	949	949	949	949	0
28	20240118	185100	53772169	949	949	949	949	0
29	20240118	185000	53772169	949	949	949	949	0
30	20240118	184900	53772169	949	949	949	949	0
31	20240118	184800	53772169	949	949	949	949	0
32	20240118	184700	53772169	949	949	949	949	1397
33	20240118	184600	53772169	949	949	949	949	0
34	20240118	184500	53772169	949	949	949	949	0
35	20240118	184400	53772169	949	949	949	949	0
36	20240118	184300	53772169	949	949	949	949	0
37	20240118	184200	53772169	949	949	949	949	0
38	20240118	184100	53772169	949	949	949	949	0
39	20240118	184000	53772169	949	949	949	949	0
40	20240118	183900	53772169	949	949	949	949	0
41	20240118	183800	53772169	949	949	949	949	0
42	20240118	183700	53772169	949	949	949	949	0
43	20240118	183600	53772169	949	949	949	949	0
44	20240118	183500	53772169	949	949	949	949	0
45	20240118	183400	53772169	949	949	949	949	0
46	20240118	183300	53772169	949	949	949	949	0
47	20240118	183200	53772169	949	949	949	949	0
48	20240118	183100	53772169	949	949	949	949	0
49	20240118	183000	53772169	949	949	949	949	0
50	20240118	182900	53772169	949	949	949	949	0
51	20240118	182800	53772169	949	949	949	949	0
52	20240118	182700	53772169	949	949	949	949	0
53	20240118	182600	53772169	949	949	949	949	0
54	20240118	182500	53772169	949	949	949	949	0
55	20240118	182400	53772169	949	949	949	949	0
56	20240118	182300	53772169	949	949	949	949	0
57	20240118	182200	53772169	949	949	949	949	0
58	20240118	182100	53772169	949	949	949	949	0
59	20240118	182000	53772169	949	949	949	949	0
60	20240118	181900	53772169	949	949	949	949	0
61	20240118	181800	53772169	949	949	949	949	0
62	20240118	181700	53772169	949	949	949	949	1397
63	20240118	181600	53772169	949	949	949	949	0
64	20240118	181500	53772169	949	949	949	949	0
65	20240118	181400	53772169	949	949	949	949	0
66	20240118	181300	53772169	949	949	949	949	0
67	20240118	181200	53772169	949	949	949	949	0
68	20240118	181100	53772169	949	949	949	949	0
69	20240118	181000	53772169	949	949	949	949	0
70	20240118	180900	53772169	949	949	949	949	0
71	20240118	180800	53772169	949	949	949	949	0
72	20240118	180700	53772169	949	949	949	949	0
73	20240118	180600	53772169	949	949	949	949	0
74	20240118	180500	53772169	949	949	949	949	0
75	20240118	180400	53772169	949	949	949	949	0
76	20240118	180300	53772169	949	949	949	949	0
77	20240118	180200	53772169	949	949	949	949	0
78	20240118	180100	53772169	949	949	949	949	0
79	20240118	180000	53772169	949	949	949	949	0
80	20240118	175900	53772169	949	949	949	949	0
81	20240118	175800	53772169	949	949	949	949	0
82	20240118	175700	53772169	949	949	949	949	0
83	20240118	175600	53772169	949	949	949	949	0
84	20240118	175500	53772169	949	949	949	949	0
85	20240118	175400	53772169	949	949	949	949	0
86	20240118	175300	53772169	949	949	949	949	0
87	20240118	175200	53772169	949	949	949	949	0
88	20240118	175100	53772169	949	949	949	949	0
89	20240118	175000	53772169	949	949	949	949	0
90	20240118	174900	53772169	949	949	949	949	0
91	20240118	174800	53772169	949	949	949	949	0
92	20240118	174700	53772169	949	949	949	949	1397
93	20240118	174600	53772169	949	949	949	949	0
94	20240118	174500	53772169	949	949	949	949	0
95	20240118	174400	53772169	949	949	949	949	0
96	20240118	174300	53772169	949	949	949	949	0
97	20240118	174200	53772169	949	949	949	949	0
98	20240118	174100	53772169	949	949	949	949	0
99	20240118	174000	53772169	949	949	949	949	0
100	20240118	173900	53772169	949	949	949	949	0
101	20240118	173800	53772169	949	949	949	949	0
102	20240118	173700	53772169	949	949	949	949	0
103	20240118	173600	53772169	949	949	949	949	0
104	20240118	173500	53772169	949	949	949	949	0
105	20240118	173400	53772169	949	949	949	949	0
106	20240118	173300	53772169	949	949	949	949	0
107	20240118	173200	53772169	949	949	949	949	0
108	20240118	173100	53772169	949	949	949	949	0
109	20240118	173000	53772169	949	949	949	949	0
110	20240118	172900	53772169	949	949	949	949	0
111	20240118	172800	53772169	949	949	949	949	0
112	20240118	172700	53772169	949	949	949	949	0
113	20240118	172600	53772169	949	949	949	949	0
114	20240118	172500	53772169	949	949	949	949	0
115	20240118	172400	53772169	949	949	949	949	0
116	20240118	172300	53772169	949	949	949	949	0
117	20240118	172200	53772169	949	949	949	949	0
118	20240118	172100	53772169	949	949	949	949	0
119	20240118	172000	53772169	949	949	949	949	0
120	20240118	171900	53772169	949	949	949	949	0
121	20240118	171800	53772169	949	949	949	949	0
122	20240118	171700	53772169	949	949	949	949	1397
123	20240118	171600	53772169	949	949	949	949	0
124	20240118	171500	53772169	949	949	949	949	0
125	20240118	171400	53772169	949	949	949	949	0
126	20240118	171300	53772169	949	949	949	949	0
127	20240118	171200	53772169	949	949	949	949	0
128	20240118	171100	53772169	949	949	949	949	0
129	20240118	171000	53772169	949	949	949	949	0
130	20240118	170900	53772169	949	949	949	949	0
131	20240118	170800	53772169	949	949	949	949	0
132	20240118	170700	53772169	949	949	949	949	0
133	20240118	170600	53772169	949	949	949	949	0
134	20240118	170500	53772169	949	949	949	949	0
135	20240118	170400	53772169	949	949	949	949	0
136	20240118	170300	53772169	949	949	949	949	0
137	20240118	170200	53772169	949	949	949	949	0
138	20240118	170100	53772169	949	949	949	949	0
139	20240118	170000	53772169	949	949	949	949	0
140	20240118	165900	53772169	949	949	949	949	0
141	20240118	165800	53772169	949	949	949	949	0
142	20240118	165700	53772169	949	949	949	949	0
143	20240118	165600	53772169	949	949	949	949	0
144	20240118	165500	53772169	949	949	949	949	0
145	20240118	165400	53772169	949	949	949	949	0
146	20240118	165300	53772169	949	949	949	949	0
147	20240118	165200	53772169	949	949	949	949	0
148	20240118	165100	53772169	949	949	949	949	0
149	20240118	165000	53772169	949	949	949	949	0
150	20240118	164900	53772169	949	949	949	949	0
151	20240118	164800	53772169	949	949	949	949	0
152	20240118	164700	53772169	949	949	949	949	1397
153	20240118	164600	53772169	949	949	949	949	0
154	20240118	164500	53772169	949	949	949	949	0
155	20240118	164400	53772169	949	949	949	949	0
156	20240118	164300	53772169	949	949	949	949	0
157	20240118	164200	53772169	949	949	949	949	0
158	20240118	164100	53772169	949	949	949	949	0
159	20240118	164000	53772169	949	949	949	949	0
160	20240118	163900	53772169	949	949	949	949	0
161	20240118	163800	53772169	949	949	949	949	0
162	20240118	163700	53772169	949	949	949	949	0
163	20240118	163600	53772169	949	949	949	949	0
164	20240118	163500	53772169	949	949	949	949	0
165	20240118	163400	53772169	949	949	949	949	0
166	20240118	163300	53772169	949	949	949	949	0
167	20240118	163200	53772169	949	949	949	949	0
168	20240118	163100	53772169	949	949	949	949	0
169	20240118	163000	53772169	949	949	949	949	0
170	20240118	162900	53772169	949	949	949	949	0
171	20240118	162800	53772169	949	949	949	949	0
172	20240118	162700	53772169	949	949	949	949	0
173	20240118	162600	53772169	949	949	949	949	0
174	20240118	162500	53772169	949	949	949	949	0
175	20240118	162400	53772169	949	949	949	949	0
176	20240118	162300	53772169	949	949	949	949	0
177	20240118	162200	53772169	949	949	949	949	0
178	20240118	162100	53772169	949	949	949	949	0
179	20240118	162000	53772169	949	949	949	949	0
180	20240118	161900	53772169	949	949	949	949	0
181	20240118	161800	53772169	949	949	949	949	0
182	20240118	161700	53772169	949	949	949	949	1397
183	20240118	161600	53772169	949	949	949	949	0
184	20240118	161500	53772169	949	949	949	949	0
185	20240118	161400	53772169	949	949	949	949	0
186	20240118	161300	53772169	949	949	949	949	0
187	20240118	161200	53772169	949	949	949	949	0
188	20240118	161100	53772169	949	949	949	949	0
189	20240118	161000	53772169	949	949	949	949	0
190	20240118	160900	53772169	949	949	949	949	0
191	20240118	160800	53772169	949	949	949	949	0
192	20240118	160700	53772169	949	949	949	949	0
193	20240118	160600	53772169	949	949	949	949	0
194	20240118	160500	53772169	949	949	949	949	0
195	20240118	160400	53772169	949	949	949	949	0
196	20240118	160300	53772169	949	949	949	949	0
197	20240118	160200	53772169	949	949	949	949	0
198	20240118	160100	53772169	949	949	949	949	0
199	20240118	160000	53772169	949	949	949	949	0
200	20240118	155900	53772169	949	949	949	949	0
201	20240118	155800	53772169	949	949	949	949	0
202	20240118	155700	53772169	949	949	949	949	0
203	20240118	155600	53772169	949	949	949	949	0
204	20240118	155500	53772169	949	949	949	949	0
205	20240118	155400	53772169	949	949	949	949	0
206	20240118	155300	53772169	949	949	949	949	0
207	20240118	155200	53772169	949	949	949	949	0
208	20240118	155100	53772169	949	949	949	949	0
209	20240118	155000	53772169	949	949	949	949	0
210	20240118	154900	53772169	949	949	949	949	0
211	20240118	154800	53772169	949	949	949	949	0
212	20240118	154700	53772169	949	949	949	949	1397
213	20240118	154600	53772169	949	949	949	949	0
214	20240118	154500	53772169	949	949	949	949	0
215	20240118	154400	53772169	949	949	949	949	0
216	20240118	154300	53772169	949	949	949	949	0
217	20240118	154200	53772169	949	949	949	949	0
218	20240118	154100	53772169	949	949	949	949	0
219	20240118	154000	53772169	949	949	949	949	0
220	20240118	153900	53772169	949	949	949	949	0
221	20240118	153800	53772169	949	949	949	949	0
222	20240118	153700	53772169	949	949	949	949	0
223	20240118	153600	53772169	949	949	949	949	0
224	20240118	153500	53772169	949	949	949	949	0
225	20240118	153400	53772169	949	949	949	949	0
226	20240118	153300	53772169	949	949	949	949	0
227	20240118	153200	53772169	949	949	949	949	0
228	20240118	153100	53772169	949	949	949	949	0
229	20240118	153000	53772169	949	949	949	949	1397
230	20240118	152900	52446416	958	958	958	958	0
231	20240118	152800	52446416	958	958	958	958	0
232	20240118	152700	52446416	958	958	958	958	0
233	20240118	152600	52446416	958	958	958	958	0
234	20240118	152500	52446416	958	958	958	958	0
235	20240118	152400	52446416	958	958	958	958	0
236	20240118	152300	52446416	958	958	958	958	0
237	20240118	152200	52446416	958	958	958	958	0
238	20240118	152100	52446416	958	958	958	958	0
239	20240118	152000	52446416	958	958	958	958	0
240	20240118	151900	52446416	958	958	958	958	0
241	20240118	151800	52446416	958	958	958	958	0
242	20240118	151700	52446416	958	958	958	958	1
243	20240118	151600	52445458	958	958	958	958	0
244	20240118	151500	52445458	958	958	958	958	0
245	20240118	151400	52445458	958	958	958	958	0
246	20240118	151300	52445458	958	958	958	958	0
247	20240118	151200	52445458	958	958	958	958	0
248	20240118	151100	52445458	958	958	958	958	0
249	20240118	151000	52445458	958	958	958	958	102
250	20240118	150900	52347742	958	958	958	958	0
251	20240118	150800	52347742	958	958	958	958	0
252	20240118	150700	52347742	958	958	958	958	0
253	20240118	150600	52347742	958	958	958	958	0
254	20240118	150500	52347742	958	958	958	958	0
255	20240118	150400	52347742	958	958	958	958	0
256	20240118	150300	52347742	958	958	958	958	0
257	20240118	150200	52347742	958	958	958	958	0
258	20240118	150100	52347742	958	958	958	958	0
259	20240118	150000	52347742	958	958	958	958	0
260	20240118	145900	52347742	958	958	958	958	1
261	20240118	145800	52346784	958	958	958	958	0
262	20240118	145700	52346784	958	958	958	958	1
263	20240118	145600	52345826	958	958	958	958	0
264	20240118	145500	52345826	958	958	958	958	0
265	20240118	145400	52345826	958	958	958	958	0
266	20240118	145300	52345826	958	958	958	958	0
267	20240118	145200	52345826	958	958	958	958	0
268	20240118	145100	52345826	958	958	958	958	0
269	20240118	145000	52345826	958	958	958	958	0
270	20240118	144900	52345826	958	958	958	958	2
271	20240118	144800	52343910	959	959	959	959	0
272	20240118	144700	52343910	959	959	959	959	0
273	20240118	144600	52343910	959	959	959	959	0
274	20240118	144500	52343910	959	959	959	959	0
275	20240118	144400	52343910	959	959	959	959	0
276	20240118	144300	52343910	959	959	959	959	0
277	20240118	144200	52343910	959	959	959	959	0
278	20240118	144100	52343910	959	959	959	959	0
279	20240118	144000	52343910	959	959	959	959	20
280	20240118	143900	52324730	956	956	956	956	0
281	20240118	143800	52324730	956	956	956	956	0
282	20240118	143700	52324730	956	955	956	955	2
283	20240118	143600	52322819	959	959	959	959	0
284	20240118	143500	52322819	959	959	959	959	0
285	20240118	143400	52322819	959	959	959	959	0
286	20240118	143300	52322819	959	955	959	955	3
287	20240118	143200	52319949	959	959	959	959	9
288	20240118	143100	52311318	959	957	959	957	2765
289	20240118	143000	49659685	955	954	955	953	866
290	20240118	142900	48833544	959	959	959	959	0
291	20240118	142800	48833544	959	959	959	959	0
292	20240118	142700	48833544	959	959	959	959	0
293	20240118	142600	48833544	959	959	959	959	1
294	20240118	142500	48832585	956	956	956	956	0
295	20240118	142400	48832585	956	956	956	956	0
296	20240118	142300	48832585	956	956	956	956	0
297	20240118	142200	48832585	956	956	956	956	1
298	20240118	142100	48831629	959	959	959	959	0
299	20240118	142000	48831629	959	959	959	959	0
300	20240118	141900	48831629	959	959	959	959	0
301	20240118	141800	48831629	959	959	959	959	0
302	20240118	141700	48831629	959	959	959	959	0
303	20240118	141600	48831629	959	959	959	959	0
304	20240118	141500	48831629	959	959	959	959	0
305	20240118	141400	48831629	959	959	959	959	0
306	20240118	141300	48831629	959	959	959	959	0
307	20240118	141200	48831629	959	959	959	959	1
308	20240118	141100	48830670	959	959	959	959	0
309	20240118	141000	48830670	959	959	959	959	0
310	20240118	140900	48830670	959	959	959	959	0
311	20240118	140800	48830670	959	956	959	956	2
312	20240118	140700	48828755	959	959	959	959	0
313	20240118	140600	48828755	959	959	959	959	0
314	20240118	140500	48828755	959	959	959	959	0
315	20240118	140400	48828755	959	959	959	959	0
316	20240118	140300	48828755	959	959	959	959	0
317	20240118	140200	48828755	959	959	959	959	0
318	20240118	140100	48828755	959	959	959	959	0
319	20240118	140000	48828755	959	959	959	959	0
320	20240118	135900	48828755	959	959	959	959	0
321	20240118	135800	48828755	959	959	959	959	0
322	20240118	135700	48828755	959	959	959	959	0
323	20240118	135600	48828755	959	959	959	959	0
324	20240118	135500	48828755	959	959	959	959	0
325	20240118	135400	48828755	959	959	959	959	1
326	20240118	135300	48827796	954	954	954	954	0
327	20240118	135200	48827796	954	954	954	954	1
328	20240118	135100	48826842	957	957	957	957	0
329	20240118	135000	48826842	957	957	957	957	0
330	20240118	134900	48826842	957	957	957	957	1
331	20240118	134800	48825885	960	960	960	960	0
332	20240118	134700	48825885	960	960	960	960	0
333	20240118	134600	48825885	960	960	960	960	0
334	20240118	134500	48825885	960	960	960	960	0
335	20240118	134400	48825885	960	960	960	960	0
336	20240118	134300	48825885	960	960	960	960	0
337	20240118	134200	48825885	960	960	960	960	0
338	20240118	134100	48825885	960	960	960	960	0
339	20240118	134000	48825885	960	960	960	960	0
340	20240118	133900	48825885	960	960	960	960	0
341	20240118	133800	48825885	960	960	960	960	0
342	20240118	133700	48825885	960	960	960	960	0
343	20240118	133600	48825885	960	960	960	960	0
344	20240118	133500	48825885	960	960	960	960	0
345	20240118	133400	48825885	960	960	960	960	0
346	20240118	133300	48825885	960	960	960	960	0
347	20240118	133200	48825885	960	960	960	960	1
348	20240118	133100	48824925	960	959	960	959	129
349	20240118	133000	48701086	960	960	960	960	0
350	20240118	132900	48701086	960	960	960	960	0
351	20240118	132800	48701086	960	960	960	960	300
352	20240118	132700	48413086	960	960	960	960	0
353	20240118	132600	48413086	960	960	960	960	0
354	20240118	132500	48413086	960	960	960	960	0
355	20240118	132400	48413086	960	960	960	960	0
356	20240118	132300	48413086	960	960	960	960	1215
357	20240118	132200	47246686	960	960	960	960	0
358	20240118	132100	47246686	960	960	960	960	0
359	20240118	132000	47246686	960	960	960	960	0
360	20240118	131900	47246686	960	960	960	960	0
361	20240118	131800	47246686	960	960	960	960	0
362	20240118	131700	47246686	960	960	960	960	1
363	20240118	131600	47245726	961	961	961	961	49
364	20240118	131500	47198637	961	961	961	961	18
365	20240118	131400	47181339	960	956	960	956	1501
366	20240118	131300	45740383	954	954	954	954	0
367	20240118	131200	45740383	954	954	954	954	0
368	20240118	131100	45740383	954	954	954	954	0
369	20240118	131000	45740383	954	954	954	954	0
370	20240118	130900	45740383	954	954	954	954	0
371	20240118	130800	45740383	954	954	954	954	200
372	20240118	130700	45549583	954	954	954	954	0
373	20240118	130600	45549583	954	954	954	954	0
374	20240118	130500	45549583	954	954	954	954	1000
375	20240118	130400	44595583	954	954	954	954	500
376	20240118	130300	44118583	954	954	954	954	0
377	20240118	130200	44118583	954	954	954	954	0
378	20240118	130100	44118583	954	954	954	954	0
379	20240118	130000	44118583	954	954	954	954	0
380	20240118	125900	44118583	954	954	954	954	0
381	20240118	125800	44118583	954	954	954	954	0
382	20240118	125700	44118583	954	954	954	954	0
383	20240118	125600	44118583	954	954	954	954	0
384	20240118	125500	44118583	954	954	954	954	0
385	20240118	125400	44118583	954	954	954	954	2155
386	20240118	125300	42062713	956	956	956	956	0
387	20240118	125200	42062713	956	956	956	956	0
388	20240118	125100	42062713	956	956	956	956	0
389	20240118	125000	42062713	956	956	956	956	0
390	20240118	124900	42062713	956	956	956	956	0
391	20240118	124800	42062713	956	956	956	956	311
392	20240118	124700	41765397	956	956	956	956	0
393	20240118	124600	41765397	956	956	956	956	2000
394	20240118	124500	39853397	956	956	956	956	0
395	20240118	124400	39853397	956	956	956	956	0
396	20240118	124300	39853397	956	956	956	956	0
397	20240118	124200	39853397	956	956	956	956	0
398	20240118	124100	39853397	956	956	956	956	0
399	20240118	124000	39853397	956	956	956	956	0
400	20240118	123900	39853397	956	956	956	956	1
401	20240118	123800	39852441	955	955	955	955	0
402	20240118	123700	39852441	955	955	955	955	0
403	20240118	123600	39852441	955	955	955	955	0
404	20240118	123500	39852441	955	955	955	955	0
405	20240118	123400	39852441	955	955	955	955	0
406	20240118	123300	39852441	955	955	955	955	0
407	20240118	123200	39852441	955	955	955	955	0
408	20240118	123100	39852441	955	955	955	955	0
409	20240118	123000	39852441	955	955	955	955	0
410	20240118	122900	39852441	955	955	955	955	0
411	20240118	122800	39852441	955	955	955	955	0
412	20240118	122700	39852441	955	956	956	955	361
413	20240118	122600	39507668	957	958	958	957	2000
414	20240118	122500	37593655	961	961	961	961	0
415	20240118	122400	37593655	961	961	961	961	0
416	20240118	122300	37593655	961	961	961	961	0
417	20240118	122200	37593655	961	961	961	961	0
418	20240118	122100	37593655	961	961	961	961	10
419	20240118	122000	37584045	958	958	958	958	0
420	20240118	121900	37584045	958	958	958	958	0
421	20240118	121800	37584045	958	958	958	958	0
422	20240118	121700	37584045	958	958	958	958	0
423	20240118	121600	37584045	958	958	958	958	0
424	20240118	121500	37584045	958	958	958	958	1
425	20240118	121400	37583087	961	961	961	961	0
426	20240118	121300	37583087	961	961	961	961	0
427	20240118	121200	37583087	961	961	961	961	0
428	20240118	121100	37583087	961	961	961	961	0
429	20240118	121000	37583087	961	961	961	961	0
430	20240118	120900	37583087	961	961	961	961	90
431	20240118	120800	37496597	961	961	961	961	0
432	20240118	120700	37496597	961	961	961	961	0
433	20240118	120600	37496597	961	961	961	961	0
434	20240118	120500	37496597	961	961	961	961	7816
435	20240118	120400	29985421	961	961	961	961	0
436	20240118	120300	29985421	961	961	961	961	0
437	20240118	120200	29985421	961	961	961	961	0
438	20240118	120100	29985421	961	961	961	961	0
439	20240118	120000	29985421	961	961	961	961	0
440	20240118	115900	29985421	961	961	961	961	0
441	20240118	115800	29985421	961	961	961	961	0
442	20240118	115700	29985421	961	961	961	961	0
443	20240118	115600	29985421	961	961	961	961	2028
444	20240118	115500	28036513	963	961	963	961	32
445	20240118	115400	28005717	961	961	961	961	0
446	20240118	115300	28005717	961	961	961	961	0
447	20240118	115200	28005717	961	961	961	961	20
448	20240118	115100	27986497	961	961	961	961	0
449	20240118	115000	27986497	961	961	961	961	50
450	20240118	114900	27938447	961	961	961	961	0
451	20240118	114800	27938447	961	961	961	961	1898
452	20240118	114700	26114469	963	963	963	963	0
453	20240118	114600	26114469	963	963	963	963	0
454	20240118	114500	26114469	963	963	963	963	314
455	20240118	114400	25812087	963	961	963	961	225
456	20240118	114300	25595736	962	962	962	962	1
457	20240118	114200	25594774	961	961	961	961	635
458	20240118	114100	24984539	961	961	961	961	100
459	20240118	114000	24888439	961	961	961	961	2312
460	20240118	113900	22666607	960	960	960	960	0
461	20240118	113800	22666607	960	960	960	960	50
462	20240118	113700	22618607	961	956	961	956	1410
463	20240118	113600	21265118	960	960	960	960	0
464	20240118	113500	21265118	960	960	960	960	0
465	20240118	113400	21265118	960	960	960	960	206
466	20240118	113300	21067358	961	961	961	961	0
467	20240118	113200	21067358	961	948	961	948	1000
468	20240118	113100	20109923	955	948	955	948	7
469	20240118	113000	20103245	956	956	956	956	0
470	20240118	112900	20103245	956	956	956	956	0
471	20240118	112800	20103245	956	956	956	956	0
472	20240118	112700	20103245	956	948	956	948	1000
473	20240118	112600	19150235	951	948	951	946	2004
474	20240118	112500	17246788	947	945	947	944	2605
475	20240118	112400	14781347	947	947	947	947	0
476	20240118	112300	14781347	947	947	947	947	0
477	20240118	112200	14781347	947	947	947	947	0
478	20240118	112100	14781347	947	947	947	947	0
479	20240118	112000	14781347	947	947	947	947	0
480	20240118	111900	14781347	947	947	947	947	0
481	20240118	111800	14781347	947	947	947	947	4
482	20240118	111700	14777559	944	944	944	944	0
483	20240118	111600	14777559	944	944	944	944	0
484	20240118	111500	14777559	944	944	944	944	0
485	20240118	111400	14777559	944	944	944	944	0
486	20240118	111300	14777559	944	944	944	944	0
487	20240118	111200	14777559	944	944	944	944	0
488	20240118	111100	14777559	944	945	945	944	500
489	20240118	111000	14305544	945	945	945	945	500
490	20240118	110900	13833044	945	945	945	945	0
491	20240118	110800	13833044	945	945	945	945	0
492	20240118	110700	13833044	945	945	945	945	0
493	20240118	110600	13833044	945	945	945	945	0
494	20240118	110500	13833044	945	945	945	945	0
495	20240118	110400	13833044	945	945	945	945	0
496	20240118	110300	13833044	945	945	945	945	0
497	20240118	110200	13833044	945	945	945	945	0
498	20240118	110100	13833044	945	945	945	945	0
499	20240118	110000	13833044	945	945	945	945	0
500	20240118	105900	13833044	945	945	945	945	0
501	20240118	105800	13833044	945	945	945	945	0
502	20240118	105700	13833044	945	945	945	945	0
503	20240118	105600	13833044	945	945	945	945	400
504	20240118	105500	13455044	945	945	945	945	810
505	20240118	105400	12689594	945	945	945	945	300
506	20240118	105300	12406094	945	945	945	945	0
507	20240118	105200	12406094	945	945	945	945	330
508	20240118	105100	12094244	945	945	945	945	300
509	20240118	105000	11810744	945	946	946	943	2001
510	20240118	104900	9923380	947	947	947	947	0
511	20240118	104800	9923380	947	947	947	947	0
512	20240118	104700	9923380	947	947	947	947	0
513	20240118	104600	9923380	947	947	947	947	0
514	20240118	104500	9923380	947	947	947	947	0
515	20240118	104400	9923380	947	946	947	946	15
516	20240118	104300	9909189	947	947	947	947	0
517	20240118	104200	9909189	947	947	947	947	0
518	20240118	104100	9909189	947	947	947	947	0
519	20240118	104000	9909189	947	947	947	947	40
520	20240118	103900	9871309	947	947	947	947	0
521	20240118	103800	9871309	947	947	947	947	0
522	20240118	103700	9871309	947	947	947	947	0
523	20240118	103600	9871309	947	947	947	947	0
524	20240118	103500	9871309	947	947	947	947	51
525	20240118	103400	9823012	947	947	947	947	10
526	20240118	103300	9813542	947	947	947	947	10
527	20240118	103200	9804072	947	947	947	947	0
528	20240118	103100	9804072	947	947	947	947	0
529	20240118	103000	9804072	947	947	947	947	0
530	20240118	102900	9804072	947	947	947	947	0
531	20240118	102800	9804072	947	947	947	947	0
532	20240118	102700	9804072	947	947	947	947	0
533	20240118	102600	9804072	947	947	947	947	0
534	20240118	102500	9804072	947	947	947	947	0
535	20240118	102400	9804072	947	947	947	947	19
536	20240118	102300	9786079	947	947	947	947	20
537	20240118	102200	9767139	947	947	947	947	0
538	20240118	102100	9767139	947	947	947	947	1
539	20240118	102000	9766192	947	948	948	945	1148
540	20240118	101900	8680877	948	948	948	948	0
541	20240118	101800	8680877	948	948	948	948	0
542	20240118	101700	8680877	948	948	948	948	200
543	20240118	101600	8491277	948	948	948	948	0
544	20240118	101500	8491277	948	948	948	948	0
545	20240118	101400	8491277	948	948	948	948	1
546	20240118	101300	8490329	948	948	948	948	0
547	20240118	101200	8490329	948	948	948	948	0
548	20240118	101100	8490329	948	949	949	948	12
549	20240118	101000	8478948	949	949	949	949	808
550	20240118	100900	7712156	949	949	949	949	0
551	20240118	100800	7712156	949	949	949	949	0
552	20240118	100700	7712156	949	949	949	949	0
553	20240118	100600	7712156	949	949	949	949	0
554	20240118	100500	7712156	949	949	949	949	0
555	20240118	100400	7712156	949	949	949	949	0
556	20240118	100300	7712156	949	949	949	949	1
557	20240118	100200	7711207	949	949	949	949	737
558	20240118	100100	7011794	949	949	949	949	0
559	20240118	100000	7011794	949	949	949	949	12
560	20240118	095900	7000406	949	949	949	949	0
561	20240118	095800	7000406	949	949	949	949	1
562	20240118	095700	6999457	948	948	948	948	0
563	20240118	095600	6999457	948	948	948	948	0
564	20240118	095500	6999457	948	948	948	948	41
565	20240118	095400	6960589	945	945	945	945	0
566	20240118	095300	6960589	945	945	945	945	389
567	20240118	095200	6592984	946	947	947	946	46
568	20240118	095100	6549448	947	947	947	947	26
569	20240118	095000	6524826	948	948	948	948	20
570	20240118	094900	6505866	948	948	948	948	0
571	20240118	094800	6505866	948	948	948	948	91
572	20240118	094700	6419598	948	948	948	948	10
573	20240118	094600	6410118	948	948	948	948	0
574	20240118	094500	6410118	948	948	948	948	0
575	20240118	094400	6410118	948	948	948	948	0
576	20240118	094300	6410118	948	948	948	948	0
577	20240118	094200	6410118	948	948	948	948	21
578	20240118	094100	6390210	949	949	949	949	0
579	20240118	094000	6390210	949	949	949	949	0
580	20240118	093900	6390210	949	949	949	949	100
581	20240118	093800	6295310	949	949	949	949	0
582	20240118	093700	6295310	949	949	949	949	1
583	20240118	093600	6294361	949	949	949	949	0
584	20240118	093500	6294361	949	949	949	949	0
585	20240118	093400	6294361	949	949	949	949	0
586	20240118	093300	6294361	949	949	949	949	0
587	20240118	093200	6294361	949	949	949	949	0
588	20240118	093100	6294361	949	949	949	949	2
589	20240118	093000	6292463	950	950	950	950	0
590	20240118	092900	6292463	950	950	950	950	0
591	20240118	092800	6292463	950	950	950	950	0
592	20240118	092700	6292463	950	950	950	950	0
593	20240118	092600	6292463	950	950	950	950	50
594	20240118	092500	6244963	948	948	948	948	0
595	20240118	092400	6244963	948	948	948	948	0
596	20240118	092300	6244963	948	950	950	948	1005
597	20240118	092200	5292161	951	951	951	951	5
598	20240118	092100	5287406	952	952	952	952	0
599	20240118	092000	5287406	952	952	952	952	1
600	20240118	091900	5286454	950	950	950	950	0
601	20240118	091800	5286454	950	950	950	950	0
602	20240118	091700	5286454	950	950	950	950	0
603	20240118	091600	5286454	950	950	950	950	0
604	20240118	091500	5286454	950	950	950	950	0
605	20240118	091400	5286454	950	950	950	950	0
606	20240118	091300	5286454	950	950	950	950	0
607	20240118	091200	5286454	950	950	950	950	0
608	20240118	091100	5286454	950	950	950	950	0
609	20240118	091000	5286454	950	950	950	950	0
610	20240118	090900	5286454	950	950	950	950	0
611	20240118	090800	5286454	950	950	950	950	0
612	20240118	090700	5286454	950	950	950	950	0
613	20240118	090600	5286454	950	950	950	950	0
614	20240118	090500	5286454	950	950	950	950	1
615	20240118	090400	5285504	952	952	952	952	0
616	20240118	090300	5285504	952	952	952	952	0
617	20240118	090200	5285504	952	952	952	952	0
618	20240118	090100	5285504	952	952	952	952	0
619	20240118	090000	5285504	952	952	952	952	5552