KissMeData/085810/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194200	26695449	977	977	977	977	1968
3	20240408	194100	26695449	977	977	977	977	0
4	20240408	194000	26695449	977	977	977	977	0
5	20240408	193900	26695449	977	977	977	977	0
6	20240408	193800	26695449	977	977	977	977	0
7	20240408	193700	26695449	977	977	977	977	0
8	20240408	193600	26695449	977	977	977	977	0
9	20240408	193500	26695449	977	977	977	977	0
10	20240408	193400	26695449	977	977	977	977	0
11	20240408	193300	26695449	977	977	977	977	0
12	20240408	193200	26695449	977	977	977	977	0
13	20240408	193100	26695449	977	977	977	977	0
14	20240408	193000	26695449	977	977	977	977	0
15	20240408	192900	26695449	977	977	977	977	0
16	20240408	192800	26695449	977	977	977	977	0
17	20240408	192700	26695449	977	977	977	977	0
18	20240408	192600	26695449	977	977	977	977	0
19	20240408	192500	26695449	977	977	977	977	0
20	20240408	192400	26695449	977	977	977	977	0
21	20240408	192300	26695449	977	977	977	977	0
22	20240408	192200	26695449	977	977	977	977	0
23	20240408	192100	26695449	977	977	977	977	0
24	20240408	192000	26695449	977	977	977	977	0
25	20240408	191900	26695449	977	977	977	977	0
26	20240408	191800	26695449	977	977	977	977	0
27	20240408	191700	26695449	977	977	977	977	0
28	20240408	191600	26695449	977	977	977	977	0
29	20240408	191500	26695449	977	977	977	977	0
30	20240408	191400	26695449	977	977	977	977	0
31	20240408	191300	26695449	977	977	977	977	0
32	20240408	191200	26695449	977	977	977	977	1968
33	20240408	191100	26695449	977	977	977	977	0
34	20240408	191000	26695449	977	977	977	977	0
35	20240408	190900	26695449	977	977	977	977	0
36	20240408	190800	26695449	977	977	977	977	0
37	20240408	190700	26695449	977	977	977	977	0
38	20240408	190600	26695449	977	977	977	977	0
39	20240408	190500	26695449	977	977	977	977	0
40	20240408	190400	26695449	977	977	977	977	0
41	20240408	190300	26695449	977	977	977	977	0
42	20240408	190200	26695449	977	977	977	977	0
43	20240408	190100	26695449	977	977	977	977	0
44	20240408	190000	26695449	977	977	977	977	0
45	20240408	185900	26695449	977	977	977	977	0
46	20240408	185800	26695449	977	977	977	977	0
47	20240408	185700	26695449	977	977	977	977	0
48	20240408	185600	26695449	977	977	977	977	0
49	20240408	185500	26695449	977	977	977	977	0
50	20240408	185400	26695449	977	977	977	977	0
51	20240408	185300	26695449	977	977	977	977	0
52	20240408	185200	26695449	977	977	977	977	0
53	20240408	185100	26695449	977	977	977	977	0
54	20240408	185000	26695449	977	977	977	977	0
55	20240408	184900	26695449	977	977	977	977	0
56	20240408	184800	26695449	977	977	977	977	0
57	20240408	184700	26695449	977	977	977	977	0
58	20240408	184600	26695449	977	977	977	977	0
59	20240408	184500	26695449	977	977	977	977	0
60	20240408	184400	26695449	977	977	977	977	0
61	20240408	184300	26695449	977	977	977	977	0
62	20240408	184200	26695449	977	977	977	977	1968
63	20240408	184100	26695449	977	977	977	977	0
64	20240408	184000	26695449	977	977	977	977	0
65	20240408	183900	26695449	977	977	977	977	0
66	20240408	183800	26695449	977	977	977	977	0
67	20240408	183700	26695449	977	977	977	977	0
68	20240408	183600	26695449	977	977	977	977	0
69	20240408	183500	26695449	977	977	977	977	0
70	20240408	183400	26695449	977	977	977	977	0
71	20240408	183300	26695449	977	977	977	977	0
72	20240408	183200	26695449	977	977	977	977	0
73	20240408	183100	26695449	977	977	977	977	0
74	20240408	183000	26695449	977	977	977	977	0
75	20240408	182900	26695449	977	977	977	977	0
76	20240408	182800	26695449	977	977	977	977	0
77	20240408	182700	26695449	977	977	977	977	0
78	20240408	182600	26695449	977	977	977	977	0
79	20240408	182500	26695449	977	977	977	977	0
80	20240408	182400	26695449	977	977	977	977	0
81	20240408	182300	26695449	977	977	977	977	0
82	20240408	182200	26695449	977	977	977	977	0
83	20240408	182100	26695449	977	977	977	977	0
84	20240408	182000	26695449	977	977	977	977	0
85	20240408	181900	26695449	977	977	977	977	0
86	20240408	181800	26695449	977	977	977	977	0
87	20240408	181700	26695449	977	977	977	977	0
88	20240408	181600	26695449	977	977	977	977	0
89	20240408	181500	26695449	977	977	977	977	0
90	20240408	181400	26695449	977	977	977	977	0
91	20240408	181300	26695449	977	977	977	977	0
92	20240408	181200	26695449	977	977	977	977	1968
93	20240408	181100	26695449	977	977	977	977	0
94	20240408	181000	26695449	977	977	977	977	0
95	20240408	180900	26695449	977	977	977	977	0
96	20240408	180800	26695449	977	977	977	977	0
97	20240408	180700	26695449	977	977	977	977	0
98	20240408	180600	26695449	977	977	977	977	0
99	20240408	180500	26695449	977	977	977	977	0
100	20240408	180400	26695449	977	977	977	977	0
101	20240408	180300	26695449	977	977	977	977	0
102	20240408	180200	26695449	977	977	977	977	0
103	20240408	180100	26695449	977	977	977	977	0
104	20240408	180000	26695449	977	977	977	977	0
105	20240408	175900	26695449	977	977	977	977	0
106	20240408	175800	26695449	977	977	977	977	0
107	20240408	175700	26695449	977	977	977	977	0
108	20240408	175600	26695449	977	977	977	977	0
109	20240408	175500	26695449	977	977	977	977	0
110	20240408	175400	26695449	977	977	977	977	0
111	20240408	175300	26695449	977	977	977	977	0
112	20240408	175200	26695449	977	977	977	977	0
113	20240408	175100	26695449	977	977	977	977	0
114	20240408	175000	26695449	977	977	977	977	0
115	20240408	174900	26695449	977	977	977	977	0
116	20240408	174800	26695449	977	977	977	977	0
117	20240408	174700	26695449	977	977	977	977	0
118	20240408	174600	26695449	977	977	977	977	0
119	20240408	174500	26695449	977	977	977	977	0
120	20240408	174400	26695449	977	977	977	977	0
121	20240408	174300	26695449	977	977	977	977	0
122	20240408	174200	26695449	977	977	977	977	1968
123	20240408	174100	26695449	977	977	977	977	0
124	20240408	174000	26695449	977	977	977	977	0
125	20240408	173900	26695449	977	977	977	977	0
126	20240408	173800	26695449	977	977	977	977	0
127	20240408	173700	26695449	977	977	977	977	0
128	20240408	173600	26695449	977	977	977	977	0
129	20240408	173500	26695449	977	977	977	977	0
130	20240408	173400	26695449	977	977	977	977	0
131	20240408	173300	26695449	977	977	977	977	0
132	20240408	173200	26695449	977	977	977	977	0
133	20240408	173100	26695449	977	977	977	977	0
134	20240408	173000	26695449	977	977	977	977	0
135	20240408	172900	26695449	977	977	977	977	0
136	20240408	172800	26695449	977	977	977	977	0
137	20240408	172700	26695449	977	977	977	977	0
138	20240408	172600	26695449	977	977	977	977	0
139	20240408	172500	26695449	977	977	977	977	0
140	20240408	172400	26695449	977	977	977	977	0
141	20240408	172300	26695449	977	977	977	977	0
142	20240408	172200	26695449	977	977	977	977	0
143	20240408	172100	26695449	977	977	977	977	0
144	20240408	172000	26695449	977	977	977	977	0
145	20240408	171900	26695449	977	977	977	977	0
146	20240408	171800	26695449	977	977	977	977	0
147	20240408	171700	26695449	977	977	977	977	0
148	20240408	171600	26695449	977	977	977	977	0
149	20240408	171500	26695449	977	977	977	977	0
150	20240408	171400	26695449	977	977	977	977	0
151	20240408	171300	26695449	977	977	977	977	0
152	20240408	171200	26695449	977	977	977	977	1968
153	20240408	171100	26695449	977	977	977	977	0
154	20240408	171000	26695449	977	977	977	977	0
155	20240408	170900	26695449	977	977	977	977	0
156	20240408	170800	26695449	977	977	977	977	0
157	20240408	170700	26695449	977	977	977	977	0
158	20240408	170600	26695449	977	977	977	977	0
159	20240408	170500	26695449	977	977	977	977	0
160	20240408	170400	26695449	977	977	977	977	0
161	20240408	170300	26695449	977	977	977	977	0
162	20240408	170200	26695449	977	977	977	977	0
163	20240408	170100	26695449	977	977	977	977	0
164	20240408	170000	26695449	977	977	977	977	0
165	20240408	165900	26695449	977	977	977	977	0
166	20240408	165800	26695449	977	977	977	977	0
167	20240408	165700	26695449	977	977	977	977	0
168	20240408	165600	26695449	977	977	977	977	0
169	20240408	165500	26695449	977	977	977	977	0
170	20240408	165400	26695449	977	977	977	977	0
171	20240408	165300	26695449	977	977	977	977	0
172	20240408	165200	26695449	977	977	977	977	0
173	20240408	165100	26695449	977	977	977	977	0
174	20240408	165000	26695449	977	977	977	977	0
175	20240408	164900	26695449	977	977	977	977	0
176	20240408	164800	26695449	977	977	977	977	0
177	20240408	164700	26695449	977	977	977	977	0
178	20240408	164600	26695449	977	977	977	977	0
179	20240408	164500	26695449	977	977	977	977	0
180	20240408	164400	26695449	977	977	977	977	0
181	20240408	164300	26695449	977	977	977	977	0
182	20240408	164200	26695449	977	977	977	977	1968
183	20240408	164100	26695449	977	977	977	977	0
184	20240408	164000	26695449	977	977	977	977	0
185	20240408	163900	26695449	977	977	977	977	0
186	20240408	163800	26695449	977	977	977	977	0
187	20240408	163700	26695449	977	977	977	977	0
188	20240408	163600	26695449	977	977	977	977	0
189	20240408	163500	26695449	977	977	977	977	0
190	20240408	163400	26695449	977	977	977	977	0
191	20240408	163300	26695449	977	977	977	977	0
192	20240408	163200	26695449	977	977	977	977	0
193	20240408	163100	26695449	977	977	977	977	0
194	20240408	163000	26695449	977	977	977	977	0
195	20240408	162900	26695449	977	977	977	977	0
196	20240408	162800	26695449	977	977	977	977	0
197	20240408	162700	26695449	977	977	977	977	0
198	20240408	162600	26695449	977	977	977	977	0
199	20240408	162500	26695449	977	977	977	977	0
200	20240408	162400	26695449	977	977	977	977	0
201	20240408	162300	26695449	977	977	977	977	0
202	20240408	162200	26695449	977	977	977	977	0
203	20240408	162100	26695449	977	977	977	977	0
204	20240408	162000	26695449	977	977	977	977	0
205	20240408	161900	26695449	977	977	977	977	0
206	20240408	161800	26695449	977	977	977	977	0
207	20240408	161700	26695449	977	977	977	977	0
208	20240408	161600	26695449	977	977	977	977	0
209	20240408	161500	26695449	977	977	977	977	0
210	20240408	161400	26695449	977	977	977	977	0
211	20240408	161300	26695449	977	977	977	977	0
212	20240408	161200	26695449	977	977	977	977	1968
213	20240408	161100	26695449	977	977	977	977	0
214	20240408	161000	26695449	977	977	977	977	0
215	20240408	160900	26695449	977	977	977	977	0
216	20240408	160800	26695449	977	977	977	977	0
217	20240408	160700	26695449	977	977	977	977	0
218	20240408	160600	26695449	977	977	977	977	0
219	20240408	160500	26695449	977	977	977	977	0
220	20240408	160400	26695449	977	977	977	977	0
221	20240408	160300	26695449	977	977	977	977	0
222	20240408	160200	26695449	977	977	977	977	0
223	20240408	160100	26695449	977	977	977	977	0
224	20240408	160000	26695449	977	977	977	977	0
225	20240408	155900	26695449	977	977	977	977	0
226	20240408	155800	26695449	977	977	977	977	0
227	20240408	155700	26695449	977	977	977	977	0
228	20240408	155600	26695449	977	977	977	977	0
229	20240408	155500	26695449	977	977	977	977	0
230	20240408	155400	26695449	977	977	977	977	0
231	20240408	155300	26695449	977	977	977	977	0
232	20240408	155200	26695449	977	977	977	977	0
233	20240408	155100	26695449	977	977	977	977	0
234	20240408	155000	26695449	977	977	977	977	0
235	20240408	154900	26695449	977	977	977	977	0
236	20240408	154800	26695449	977	977	977	977	0
237	20240408	154700	26695449	977	977	977	977	0
238	20240408	154600	26695449	977	977	977	977	0
239	20240408	154500	26695449	977	977	977	977	0
240	20240408	154400	26695449	977	977	977	977	0
241	20240408	154300	26695449	977	977	977	977	0
242	20240408	154200	26695449	977	977	977	977	1968
243	20240408	154100	26695449	977	977	977	977	0
244	20240408	154000	26695449	977	977	977	977	0
245	20240408	153900	26695449	977	977	977	977	0
246	20240408	153800	26695449	977	977	977	977	0
247	20240408	153700	26695449	977	977	977	977	0
248	20240408	153600	26695449	977	977	977	977	0
249	20240408	153500	26695449	977	977	977	977	0
250	20240408	153400	26695449	977	977	977	977	0
251	20240408	153300	26695449	977	977	977	977	0
252	20240408	153200	26695449	977	977	977	977	0
253	20240408	153100	26695449	977	977	977	977	0
254	20240408	153000	26695449	977	977	977	977	1968
255	20240408	152900	24772713	973	973	973	973	0
256	20240408	152800	24772713	973	973	973	973	0
257	20240408	152700	24772713	973	973	973	973	0
258	20240408	152600	24772713	973	973	973	973	0
259	20240408	152500	24772713	973	973	973	973	0
260	20240408	152400	24772713	973	973	973	973	0
261	20240408	152300	24772713	973	973	973	973	0
262	20240408	152200	24772713	973	973	973	973	0
263	20240408	152100	24772713	973	973	973	973	0
264	20240408	152000	24772713	973	973	973	973	0
265	20240408	151900	24772713	973	973	973	973	0
266	20240408	151800	24772713	973	963	973	960	1500
267	20240408	151700	23326852	970	970	970	970	0
268	20240408	151600	23326852	970	969	970	969	54
269	20240408	151500	23274473	960	960	960	960	0
270	20240408	151400	23274473	960	960	960	960	0
271	20240408	151300	23274473	960	960	960	960	0
272	20240408	151200	23274473	960	960	960	960	0
273	20240408	151100	23274473	960	960	960	960	0
274	20240408	151000	23274473	960	960	960	960	0
275	20240408	150900	23274473	960	960	960	960	0
276	20240408	150800	23274473	960	961	961	960	63
277	20240408	150700	23213991	961	961	961	961	0
278	20240408	150600	23213991	961	961	961	961	0
279	20240408	150500	23213991	961	961	961	961	0
280	20240408	150400	23213991	961	961	961	961	1
281	20240408	150300	23213030	966	966	966	966	0
282	20240408	150200	23213030	966	966	966	966	0
283	20240408	150100	23213030	966	966	966	966	0
284	20240408	150000	23213030	966	966	966	966	0
285	20240408	145900	23213030	966	966	966	966	0
286	20240408	145800	23213030	966	966	966	966	0
287	20240408	145700	23213030	966	966	966	966	0
288	20240408	145600	23213030	966	966	966	966	0
289	20240408	145500	23213030	966	966	966	966	0
290	20240408	145400	23213030	966	966	966	966	0
291	20240408	145300	23213030	966	966	966	966	0
292	20240408	145200	23213030	966	966	966	966	0
293	20240408	145100	23213030	966	966	966	966	0
294	20240408	145000	23213030	966	966	966	966	0
295	20240408	144900	23213030	966	966	966	966	0
296	20240408	144800	23213030	966	966	966	966	0
297	20240408	144700	23213030	966	966	966	966	0
298	20240408	144600	23213030	966	966	966	966	0
299	20240408	144500	23213030	966	966	966	966	0
300	20240408	144400	23213030	966	966	966	966	1300
301	20240408	144300	21957230	966	966	966	966	0
302	20240408	144200	21957230	966	966	966	966	0
303	20240408	144100	21957230	966	966	966	966	0
304	20240408	144000	21957230	966	966	966	966	0
305	20240408	143900	21957230	966	966	966	966	0
306	20240408	143800	21957230	966	966	966	966	0
307	20240408	143700	21957230	966	966	966	966	0
308	20240408	143600	21957230	966	966	966	966	100
309	20240408	143500	21860630	966	966	966	966	0
310	20240408	143400	21860630	966	966	966	966	0
311	20240408	143300	21860630	966	966	966	966	0
312	20240408	143200	21860630	966	966	966	966	100
313	20240408	143100	21764030	962	962	962	962	0
314	20240408	143000	21764030	962	962	962	962	100
315	20240408	142900	21667830	960	968	973	960	1007
316	20240408	142800	20689681	959	959	959	959	0
317	20240408	142700	20689681	959	959	959	959	0
318	20240408	142600	20689681	959	959	959	959	0
319	20240408	142500	20689681	959	959	959	959	1
320	20240408	142400	20688722	960	960	960	960	0
321	20240408	142300	20688722	960	960	960	960	0
322	20240408	142200	20688722	960	960	960	960	0
323	20240408	142100	20688722	960	960	960	960	0
324	20240408	142000	20688722	960	960	960	960	0
325	20240408	141900	20688722	960	960	960	960	0
326	20240408	141800	20688722	960	960	960	960	0
327	20240408	141700	20688722	960	960	960	960	0
328	20240408	141600	20688722	960	960	960	960	0
329	20240408	141500	20688722	960	960	960	960	0
330	20240408	141400	20688722	960	960	960	960	0
331	20240408	141300	20688722	960	960	960	960	0
332	20240408	141200	20688722	960	960	960	960	0
333	20240408	141100	20688722	960	960	960	960	0
334	20240408	141000	20688722	960	960	960	960	0
335	20240408	140900	20688722	960	960	960	960	0
336	20240408	140800	20688722	960	960	960	960	0
337	20240408	140700	20688722	960	960	960	960	0
338	20240408	140600	20688722	960	960	960	960	0
339	20240408	140500	20688722	960	960	960	960	0
340	20240408	140400	20688722	960	960	960	960	0
341	20240408	140300	20688722	960	960	960	960	0
342	20240408	140200	20688722	960	960	960	960	0
343	20240408	140100	20688722	960	960	960	960	100
344	20240408	140000	20592722	959	959	959	959	0
345	20240408	135900	20592722	959	959	959	959	0
346	20240408	135800	20592722	959	959	959	959	0
347	20240408	135700	20592722	959	959	959	959	0
348	20240408	135600	20592722	959	959	959	959	0
349	20240408	135500	20592722	959	959	959	959	0
350	20240408	135400	20592722	959	959	959	959	0
351	20240408	135300	20592722	959	966	966	959	450
352	20240408	135200	20158463	966	966	966	966	0
353	20240408	135100	20158463	966	966	966	966	0
354	20240408	135000	20158463	966	966	966	966	0
355	20240408	134900	20158463	966	966	966	966	100
356	20240408	134800	20061863	966	966	966	966	30
357	20240408	134700	20032883	966	966	966	966	0
358	20240408	134600	20032883	966	966	966	966	0
359	20240408	134500	20032883	966	966	966	966	0
360	20240408	134400	20032883	966	966	966	966	0
361	20240408	134300	20032883	966	966	966	966	0
362	20240408	134200	20032883	966	966	966	966	0
363	20240408	134100	20032883	966	966	966	966	0
364	20240408	134000	20032883	966	966	966	966	0
365	20240408	133900	20032883	966	966	966	966	0
366	20240408	133800	20032883	966	966	966	966	0
367	20240408	133700	20032883	966	966	966	966	0
368	20240408	133600	20032883	966	966	966	966	0
369	20240408	133500	20032883	966	966	966	966	0
370	20240408	133400	20032883	966	966	966	966	0
371	20240408	133300	20032883	966	966	966	966	0
372	20240408	133200	20032883	966	965	966	965	15
373	20240408	133100	20018394	963	963	963	963	0
374	20240408	133000	20018394	963	963	963	963	0
375	20240408	132900	20018394	963	963	963	963	0
376	20240408	132800	20018394	963	963	963	963	0
377	20240408	132700	20018394	963	963	963	963	128
378	20240408	132600	19895130	960	960	960	960	18
379	20240408	132500	19877850	958	958	958	958	0
380	20240408	132400	19877850	958	958	958	958	0
381	20240408	132300	19877850	958	958	958	958	0
382	20240408	132200	19877850	958	958	958	958	0
383	20240408	132100	19877850	958	958	958	958	0
384	20240408	132000	19877850	958	958	958	958	0
385	20240408	131900	19877850	958	958	958	958	0
386	20240408	131800	19877850	958	958	958	958	0
387	20240408	131700	19877850	958	958	958	958	0
388	20240408	131600	19877850	958	958	958	958	0
389	20240408	131500	19877850	958	958	958	958	0
390	20240408	131400	19877850	958	958	958	958	0
391	20240408	131300	19877850	958	958	958	958	0
392	20240408	131200	19877850	958	958	958	958	0
393	20240408	131100	19877850	958	958	958	958	0
394	20240408	131000	19877850	958	958	958	958	0
395	20240408	130900	19877850	958	958	958	958	0
396	20240408	130800	19877850	958	958	958	958	0
397	20240408	130700	19877850	958	958	958	958	0
398	20240408	130600	19877850	958	958	958	958	0
399	20240408	130500	19877850	958	958	958	958	0
400	20240408	130400	19877850	958	958	958	958	0
401	20240408	130300	19877850	958	958	958	958	0
402	20240408	130200	19877850	958	958	958	958	0
403	20240408	130100	19877850	958	958	958	958	0
404	20240408	130000	19877850	958	958	958	958	1
405	20240408	125900	19876892	958	958	958	958	53
406	20240408	125800	19826118	958	958	958	958	0
407	20240408	125700	19826118	958	958	958	958	506
408	20240408	125600	19341370	958	958	958	958	0
409	20240408	125500	19341370	958	958	958	958	0
410	20240408	125400	19341370	958	958	958	958	0
411	20240408	125300	19341370	958	958	958	958	0
412	20240408	125200	19341370	958	958	958	958	0
413	20240408	125100	19341370	958	958	958	958	0
414	20240408	125000	19341370	958	958	958	958	0
415	20240408	124900	19341370	958	958	958	958	0
416	20240408	124800	19341370	958	958	958	958	0
417	20240408	124700	19341370	958	958	958	958	0
418	20240408	124600	19341370	958	958	958	958	0
419	20240408	124500	19341370	958	958	958	958	0
420	20240408	124400	19341370	958	958	958	958	0
421	20240408	124300	19341370	958	958	958	958	50
422	20240408	124200	19293470	959	959	959	959	113
423	20240408	124100	19185103	960	960	960	960	0
424	20240408	124000	19185103	960	960	960	960	0
425	20240408	123900	19185103	960	960	960	960	0
426	20240408	123800	19185103	960	960	960	960	0
427	20240408	123700	19185103	960	960	960	960	0
428	20240408	123600	19185103	960	960	960	960	23
429	20240408	123500	19163023	960	961	961	960	114
430	20240408	123400	19053579	961	961	961	961	0
431	20240408	123300	19053579	961	961	961	961	999
432	20240408	123200	18093540	958	958	958	958	0
433	20240408	123100	18093540	958	958	958	958	0
434	20240408	123000	18093540	958	958	958	958	0
435	20240408	122900	18093540	958	958	958	958	0
436	20240408	122800	18093540	958	958	958	958	0
437	20240408	122700	18093540	958	958	958	958	0
438	20240408	122600	18093540	958	958	958	958	1
439	20240408	122500	18092582	965	965	965	965	0
440	20240408	122400	18092582	965	965	965	965	0
441	20240408	122300	18092582	965	965	965	965	0
442	20240408	122200	18092582	965	965	965	965	0
443	20240408	122100	18092582	965	965	965	965	1
444	20240408	122000	18091617	958	958	958	958	0
445	20240408	121900	18091617	958	958	958	958	0
446	20240408	121800	18091617	958	958	958	958	0
447	20240408	121700	18091617	958	958	958	958	20
448	20240408	121600	18072457	958	958	958	958	0
449	20240408	121500	18072457	958	958	958	958	0
450	20240408	121400	18072457	958	958	958	958	0
451	20240408	121300	18072457	958	958	958	958	3
452	20240408	121200	18069583	965	965	965	965	0
453	20240408	121100	18069583	965	965	965	965	0
454	20240408	121000	18069583	965	965	965	965	0
455	20240408	120900	18069583	965	965	965	965	0
456	20240408	120800	18069583	965	965	965	965	0
457	20240408	120700	18069583	965	965	965	965	0
458	20240408	120600	18069583	965	965	965	965	2
459	20240408	120500	18067653	965	965	965	965	0
460	20240408	120400	18067653	965	965	965	965	0
461	20240408	120300	18067653	965	965	965	965	0
462	20240408	120200	18067653	965	965	965	965	13
463	20240408	120100	18055108	965	965	965	965	0
464	20240408	120000	18055108	965	965	965	965	0
465	20240408	115900	18055108	965	965	965	965	0
466	20240408	115800	18055108	965	965	965	965	0
467	20240408	115700	18055108	965	965	965	965	0
468	20240408	115600	18055108	965	965	965	965	221
469	20240408	115500	17841843	965	965	965	965	0
470	20240408	115400	17841843	965	965	965	965	0
471	20240408	115300	17841843	965	965	965	965	0
472	20240408	115200	17841843	965	965	965	965	0
473	20240408	115100	17841843	965	965	965	965	0
474	20240408	115000	17841843	965	965	965	965	0
475	20240408	114900	17841843	965	971	971	965	8
476	20240408	114800	17834117	964	964	964	964	0
477	20240408	114700	17834117	964	964	964	964	0
478	20240408	114600	17834117	964	964	964	964	0
479	20240408	114500	17834117	964	964	964	964	0
480	20240408	114400	17834117	964	964	964	964	0
481	20240408	114300	17834117	964	964	964	964	0
482	20240408	114200	17834117	964	964	964	964	0
483	20240408	114100	17834117	964	964	964	964	60
484	20240408	114000	17776277	964	964	964	964	0
485	20240408	113900	17776277	964	964	964	964	0
486	20240408	113800	17776277	964	964	964	964	0
487	20240408	113700	17776277	964	964	964	964	0
488	20240408	113600	17776277	964	964	964	964	0
489	20240408	113500	17776277	964	964	964	964	1
490	20240408	113400	17775313	964	964	964	964	1
491	20240408	113300	17774349	964	964	964	964	0
492	20240408	113200	17774349	964	964	964	964	0
493	20240408	113100	17774349	964	964	964	964	0
494	20240408	113000	17774349	964	964	964	964	0
495	20240408	112900	17774349	964	964	964	964	0
496	20240408	112800	17774349	964	964	964	964	0
497	20240408	112700	17774349	964	959	964	958	3057
498	20240408	112600	14844325	958	958	958	958	0
499	20240408	112500	14844325	958	958	958	958	54
500	20240408	112400	14792593	955	955	955	955	0
501	20240408	112300	14792593	955	955	955	955	0
502	20240408	112200	14792593	955	955	955	955	0
503	20240408	112100	14792593	955	955	955	955	0
504	20240408	112000	14792593	955	955	955	955	0
505	20240408	111900	14792593	955	955	955	955	0
506	20240408	111800	14792593	955	955	955	955	0
507	20240408	111700	14792593	955	965	965	955	916
508	20240408	111600	13916755	974	974	974	974	0
509	20240408	111500	13916755	974	974	974	974	0
510	20240408	111400	13916755	974	974	974	974	0
511	20240408	111300	13916755	974	974	974	974	0
512	20240408	111200	13916755	974	974	974	974	0
513	20240408	111100	13916755	974	974	974	974	1
514	20240408	111000	13915781	974	974	974	974	0
515	20240408	110900	13915781	974	974	974	974	0
516	20240408	110800	13915781	974	974	974	974	0
517	20240408	110700	13915781	974	974	974	974	0
518	20240408	110600	13915781	974	974	974	974	0
519	20240408	110500	13915781	974	974	974	974	22
520	20240408	110400	13894353	974	974	974	974	0
521	20240408	110300	13894353	974	974	974	974	1
522	20240408	110200	13893379	971	971	971	971	0
523	20240408	110100	13893379	971	971	971	971	557
524	20240408	110000	13352532	971	966	971	966	2443
525	20240408	105900	10986613	966	966	966	966	0
526	20240408	105800	10986613	966	966	966	966	0
527	20240408	105700	10986613	966	966	966	966	0
528	20240408	105600	10986613	966	966	966	966	0
529	20240408	105500	10986613	966	964	966	964	1000
530	20240408	105400	10021257	958	960	960	958	84
531	20240408	105300	9940631	965	965	965	965	0
532	20240408	105200	9940631	965	965	965	965	0
533	20240408	105100	9940631	965	965	965	965	128
534	20240408	105000	9817111	965	965	965	965	0
535	20240408	104900	9817111	965	965	965	965	0
536	20240408	104800	9817111	965	965	965	965	0
537	20240408	104700	9817111	965	965	965	965	0
538	20240408	104600	9817111	965	965	965	965	0
539	20240408	104500	9817111	965	965	965	965	0
540	20240408	104400	9817111	965	965	965	965	0
541	20240408	104300	9817111	965	965	965	965	0
542	20240408	104200	9817111	965	965	965	965	3
543	20240408	104100	9814216	966	966	966	966	0
544	20240408	104000	9814216	966	966	966	966	0
545	20240408	103900	9814216	966	966	966	966	0
546	20240408	103800	9814216	966	966	966	966	0
547	20240408	103700	9814216	966	965	966	965	128
548	20240408	103600	9690678	965	965	965	965	0
549	20240408	103500	9690678	965	965	965	965	0
550	20240408	103400	9690678	965	965	965	965	0
551	20240408	103300	9690678	965	965	965	965	0
552	20240408	103200	9690678	965	965	965	965	0
553	20240408	103100	9690678	965	965	965	965	0
554	20240408	103000	9690678	965	965	965	965	0
555	20240408	102900	9690678	965	965	965	965	0
556	20240408	102800	9690678	965	965	965	965	0
557	20240408	102700	9690678	965	965	965	965	0
558	20240408	102600	9690678	965	965	965	965	0
559	20240408	102500	9690678	965	965	965	965	0
560	20240408	102400	9690678	965	965	965	965	0
561	20240408	102300	9690678	965	965	965	965	0
562	20240408	102200	9690678	965	965	965	965	0
563	20240408	102100	9690678	965	965	965	965	0
564	20240408	102000	9690678	965	965	965	965	0
565	20240408	101900	9690678	965	965	965	965	0
566	20240408	101800	9690678	965	965	965	965	0
567	20240408	101700	9690678	965	965	965	965	50
568	20240408	101600	9642428	966	966	966	966	0
569	20240408	101500	9642428	966	966	966	966	0
570	20240408	101400	9642428	966	966	966	966	0
571	20240408	101300	9642428	966	966	966	966	0
572	20240408	101200	9642428	966	966	966	966	0
573	20240408	101100	9642428	966	966	966	966	500
574	20240408	101000	9159428	966	966	966	966	0
575	20240408	100900	9159428	966	966	966	966	0
576	20240408	100800	9159428	966	966	966	966	1
577	20240408	100700	9158462	966	966	966	966	1
578	20240408	100600	9157496	965	965	965	965	0
579	20240408	100500	9157496	965	965	965	965	0
580	20240408	100400	9157496	965	965	965	965	0
581	20240408	100300	9157496	965	966	966	965	337
582	20240408	100200	8831989	966	966	966	966	1
583	20240408	100100	8831023	966	966	966	966	0
584	20240408	100000	8831023	966	966	966	966	1
585	20240408	095900	8830057	966	966	966	966	0
586	20240408	095800	8830057	966	966	966	966	50
587	20240408	095700	8781757	966	966	966	966	0
588	20240408	095600	8781757	966	966	966	966	0
589	20240408	095500	8781757	966	966	966	966	0
590	20240408	095400	8781757	966	966	966	966	1
591	20240408	095300	8780791	955	955	955	955	0
592	20240408	095200	8780791	955	955	955	955	0
593	20240408	095100	8780791	955	955	955	955	0
594	20240408	095000	8780791	955	955	955	955	0
595	20240408	094900	8780791	955	955	955	955	0
596	20240408	094800	8780791	955	955	955	955	395
597	20240408	094700	8403566	955	955	955	955	0
598	20240408	094600	8403566	955	955	955	955	1
599	20240408	094500	8402611	955	955	955	955	0
600	20240408	094400	8402611	955	967	968	955	4007
601	20240408	094300	4524094	967	967	967	967	0
602	20240408	094200	4524094	967	967	967	967	0
603	20240408	094100	4524094	967	967	967	967	0
604	20240408	094000	4524094	967	967	967	967	0
605	20240408	093900	4524094	967	967	967	967	0
606	20240408	093800	4524094	967	966	967	966	1000
607	20240408	093700	3557644	954	954	954	954	0
608	20240408	093600	3557644	954	954	954	954	0
609	20240408	093500	3557644	954	954	954	954	0
610	20240408	093400	3557644	954	956	956	954	1455
611	20240408	093300	2168974	954	954	954	954	0
612	20240408	093200	2168974	954	954	954	954	0
613	20240408	093100	2168974	954	954	954	954	0
614	20240408	093000	2168974	954	954	954	954	0
615	20240408	092900	2168974	954	966	966	954	11
616	20240408	092800	2158468	966	966	966	966	10
617	20240408	092700	2148808	966	966	966	966	0
618	20240408	092600	2148808	966	956	966	956	25
619	20240408	092500	2124698	953	953	953	953	0
620	20240408	092400	2124698	953	953	953	953	0
621	20240408	092300	2124698	953	953	953	953	0
622	20240408	092200	2124698	953	953	953	953	0
623	20240408	092100	2124698	953	953	953	953	0
624	20240408	092000	2124698	953	953	953	953	25
625	20240408	091900	2100873	953	953	953	953	0
626	20240408	091800	2100873	953	953	953	953	0
627	20240408	091700	2100873	953	953	953	953	0
628	20240408	091600	2100873	953	955	955	953	474
629	20240408	091500	1649063	955	956	956	955	588
630	20240408	091400	1087487	956	956	956	956	100
631	20240408	091300	991887	956	956	956	956	10
632	20240408	091200	982327	956	956	956	956	0
633	20240408	091100	982327	956	956	956	956	0
634	20240408	091000	982327	956	956	956	956	25
635	20240408	090900	958427	956	956	956	956	62
636	20240408	090800	899155	956	956	956	956	0
637	20240408	090700	899155	956	956	956	956	0
638	20240408	090600	899155	956	960	960	956	405
639	20240408	090500	510680	960	968	968	960	198
640	20240408	090400	319734	961	961	961	961	0
641	20240408	090300	319734	961	961	961	961	51
642	20240408	090200	270723	961	961	961	961	1
643	20240408	090100	269762	961	961	961	961	1
644	20240408	090000	268801	961	960	961	960	280