KissMeData/085810/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194300	43371923	990	990	990	990	1637
3	20240417	194200	43371923	990	990	990	990	0
4	20240417	194100	43371923	990	990	990	990	0
5	20240417	194000	43371923	990	990	990	990	0
6	20240417	193900	43371923	990	990	990	990	0
7	20240417	193800	43371923	990	990	990	990	0
8	20240417	193700	43371923	990	990	990	990	0
9	20240417	193600	43371923	990	990	990	990	0
10	20240417	193500	43371923	990	990	990	990	0
11	20240417	193400	43371923	990	990	990	990	0
12	20240417	193300	43371923	990	990	990	990	0
13	20240417	193200	43371923	990	990	990	990	0
14	20240417	193100	43371923	990	990	990	990	0
15	20240417	193000	43371923	990	990	990	990	0
16	20240417	192900	43371923	990	990	990	990	0
17	20240417	192800	43371923	990	990	990	990	0
18	20240417	192700	43371923	990	990	990	990	0
19	20240417	192600	43371923	990	990	990	990	0
20	20240417	192500	43371923	990	990	990	990	0
21	20240417	192400	43371923	990	990	990	990	0
22	20240417	192300	43371923	990	990	990	990	0
23	20240417	192200	43371923	990	990	990	990	0
24	20240417	192100	43371923	990	990	990	990	0
25	20240417	192000	43371923	990	990	990	990	0
26	20240417	191900	43371923	990	990	990	990	0
27	20240417	191800	43371923	990	990	990	990	0
28	20240417	191700	43371923	990	990	990	990	0
29	20240417	191600	43371923	990	990	990	990	0
30	20240417	191500	43371923	990	990	990	990	0
31	20240417	191400	43371923	990	990	990	990	0
32	20240417	191300	43371923	990	990	990	990	1637
33	20240417	191200	43371923	990	990	990	990	0
34	20240417	191100	43371923	990	990	990	990	0
35	20240417	191000	43371923	990	990	990	990	0
36	20240417	190900	43371923	990	990	990	990	0
37	20240417	190800	43371923	990	990	990	990	0
38	20240417	190700	43371923	990	990	990	990	0
39	20240417	190600	43371923	990	990	990	990	0
40	20240417	190500	43371923	990	990	990	990	0
41	20240417	190400	43371923	990	990	990	990	0
42	20240417	190300	43371923	990	990	990	990	0
43	20240417	190200	43371923	990	990	990	990	0
44	20240417	190100	43371923	990	990	990	990	0
45	20240417	190000	43371923	990	990	990	990	0
46	20240417	185900	43371923	990	990	990	990	0
47	20240417	185800	43371923	990	990	990	990	0
48	20240417	185700	43371923	990	990	990	990	0
49	20240417	185600	43371923	990	990	990	990	0
50	20240417	185500	43371923	990	990	990	990	0
51	20240417	185400	43371923	990	990	990	990	0
52	20240417	185300	43371923	990	990	990	990	0
53	20240417	185200	43371923	990	990	990	990	0
54	20240417	185100	43371923	990	990	990	990	0
55	20240417	185000	43371923	990	990	990	990	0
56	20240417	184900	43371923	990	990	990	990	0
57	20240417	184800	43371923	990	990	990	990	0
58	20240417	184700	43371923	990	990	990	990	0
59	20240417	184600	43371923	990	990	990	990	0
60	20240417	184500	43371923	990	990	990	990	0
61	20240417	184400	43371923	990	990	990	990	0
62	20240417	184300	43371923	990	990	990	990	1637
63	20240417	184200	43371923	990	990	990	990	0
64	20240417	184100	43371923	990	990	990	990	0
65	20240417	184000	43371923	990	990	990	990	0
66	20240417	183900	43371923	990	990	990	990	0
67	20240417	183800	43371923	990	990	990	990	0
68	20240417	183700	43371923	990	990	990	990	0
69	20240417	183600	43371923	990	990	990	990	0
70	20240417	183500	43371923	990	990	990	990	0
71	20240417	183400	43371923	990	990	990	990	0
72	20240417	183300	43371923	990	990	990	990	0
73	20240417	183200	43371923	990	990	990	990	0
74	20240417	183100	43371923	990	990	990	990	0
75	20240417	183000	43371923	990	990	990	990	0
76	20240417	182900	43371923	990	990	990	990	0
77	20240417	182800	43371923	990	990	990	990	0
78	20240417	182700	43371923	990	990	990	990	0
79	20240417	182600	43371923	990	990	990	990	0
80	20240417	182500	43371923	990	990	990	990	0
81	20240417	182400	43371923	990	990	990	990	0
82	20240417	182300	43371923	990	990	990	990	0
83	20240417	182200	43371923	990	990	990	990	0
84	20240417	182100	43371923	990	990	990	990	0
85	20240417	182000	43371923	990	990	990	990	0
86	20240417	181900	43371923	990	990	990	990	0
87	20240417	181800	43371923	990	990	990	990	0
88	20240417	181700	43371923	990	990	990	990	0
89	20240417	181600	43371923	990	990	990	990	0
90	20240417	181500	43371923	990	990	990	990	0
91	20240417	181400	43371923	990	990	990	990	0
92	20240417	181300	43371923	990	990	990	990	1637
93	20240417	181200	43371923	990	990	990	990	0
94	20240417	181100	43371923	990	990	990	990	0
95	20240417	181000	43371923	990	990	990	990	0
96	20240417	180900	43371923	990	990	990	990	0
97	20240417	180800	43371923	990	990	990	990	0
98	20240417	180700	43371923	990	990	990	990	0
99	20240417	180600	43371923	990	990	990	990	0
100	20240417	180500	43371923	990	990	990	990	0
101	20240417	180400	43371923	990	990	990	990	0
102	20240417	180300	43371923	990	990	990	990	0
103	20240417	180200	43371923	990	990	990	990	0
104	20240417	180100	43371923	990	990	990	990	0
105	20240417	180000	43371923	990	990	990	990	0
106	20240417	175900	43371923	990	990	990	990	0
107	20240417	175800	43371923	990	990	990	990	0
108	20240417	175700	43371923	990	990	990	990	0
109	20240417	175600	43371923	990	990	990	990	0
110	20240417	175500	43371923	990	990	990	990	0
111	20240417	175400	43371923	990	990	990	990	0
112	20240417	175300	43371923	990	990	990	990	0
113	20240417	175200	43371923	990	990	990	990	0
114	20240417	175100	43371923	990	990	990	990	0
115	20240417	175000	43371923	990	990	990	990	0
116	20240417	174900	43371923	990	990	990	990	0
117	20240417	174800	43371923	990	990	990	990	0
118	20240417	174700	43371923	990	990	990	990	0
119	20240417	174600	43371923	990	990	990	990	0
120	20240417	174500	43371923	990	990	990	990	0
121	20240417	174400	43371923	990	990	990	990	0
122	20240417	174300	43371923	990	990	990	990	1637
123	20240417	174200	43371923	990	990	990	990	0
124	20240417	174100	43371923	990	990	990	990	0
125	20240417	174000	43371923	990	990	990	990	0
126	20240417	173900	43371923	990	990	990	990	0
127	20240417	173800	43371923	990	990	990	990	0
128	20240417	173700	43371923	990	990	990	990	0
129	20240417	173600	43371923	990	990	990	990	0
130	20240417	173500	43371923	990	990	990	990	0
131	20240417	173400	43371923	990	990	990	990	0
132	20240417	173300	43371923	990	990	990	990	0
133	20240417	173200	43371923	990	990	990	990	0
134	20240417	173100	43371923	990	990	990	990	0
135	20240417	173000	43371923	990	990	990	990	0
136	20240417	172900	43371923	990	990	990	990	0
137	20240417	172800	43371923	990	990	990	990	0
138	20240417	172700	43371923	990	990	990	990	0
139	20240417	172600	43371923	990	990	990	990	0
140	20240417	172500	43371923	990	990	990	990	0
141	20240417	172400	43371923	990	990	990	990	0
142	20240417	172300	43371923	990	990	990	990	0
143	20240417	172200	43371923	990	990	990	990	0
144	20240417	172100	43371923	990	990	990	990	0
145	20240417	172000	43371923	990	990	990	990	0
146	20240417	171900	43371923	990	990	990	990	0
147	20240417	171800	43371923	990	990	990	990	0
148	20240417	171700	43371923	990	990	990	990	0
149	20240417	171600	43371923	990	990	990	990	0
150	20240417	171500	43371923	990	990	990	990	0
151	20240417	171400	43371923	990	990	990	990	0
152	20240417	171300	43371923	990	990	990	990	1637
153	20240417	171200	43371923	990	990	990	990	0
154	20240417	171100	43371923	990	990	990	990	0
155	20240417	171000	43371923	990	990	990	990	0
156	20240417	170900	43371923	990	990	990	990	0
157	20240417	170800	43371923	990	990	990	990	0
158	20240417	170700	43371923	990	990	990	990	0
159	20240417	170600	43371923	990	990	990	990	0
160	20240417	170500	43371923	990	990	990	990	0
161	20240417	170400	43371923	990	990	990	990	0
162	20240417	170300	43371923	990	990	990	990	0
163	20240417	170200	43371923	990	990	990	990	0
164	20240417	170100	43371923	990	990	990	990	0
165	20240417	170000	43371923	990	990	990	990	0
166	20240417	165900	43371923	990	990	990	990	0
167	20240417	165800	43371923	990	990	990	990	0
168	20240417	165700	43371923	990	990	990	990	0
169	20240417	165600	43371923	990	990	990	990	0
170	20240417	165500	43371923	990	990	990	990	0
171	20240417	165400	43371923	990	990	990	990	0
172	20240417	165300	43371923	990	990	990	990	0
173	20240417	165200	43371923	990	990	990	990	0
174	20240417	165100	43371923	990	990	990	990	0
175	20240417	165000	43371923	990	990	990	990	0
176	20240417	164900	43371923	990	990	990	990	0
177	20240417	164800	43371923	990	990	990	990	0
178	20240417	164700	43371923	990	990	990	990	0
179	20240417	164600	43371923	990	990	990	990	0
180	20240417	164500	43371923	990	990	990	990	0
181	20240417	164400	43371923	990	990	990	990	0
182	20240417	164300	43371923	990	990	990	990	1637
183	20240417	164200	43371923	990	990	990	990	0
184	20240417	164100	43371923	990	990	990	990	0
185	20240417	164000	43371923	990	990	990	990	0
186	20240417	163900	43371923	990	990	990	990	0
187	20240417	163800	43371923	990	990	990	990	0
188	20240417	163700	43371923	990	990	990	990	0
189	20240417	163600	43371923	990	990	990	990	0
190	20240417	163500	43371923	990	990	990	990	0
191	20240417	163400	43371923	990	990	990	990	0
192	20240417	163300	43371923	990	990	990	990	0
193	20240417	163200	43371923	990	990	990	990	0
194	20240417	163100	43371923	990	990	990	990	0
195	20240417	163000	43371923	990	990	990	990	0
196	20240417	162900	43371923	990	990	990	990	0
197	20240417	162800	43371923	990	990	990	990	0
198	20240417	162700	43371923	990	990	990	990	0
199	20240417	162600	43371923	990	990	990	990	0
200	20240417	162500	43371923	990	990	990	990	0
201	20240417	162400	43371923	990	990	990	990	0
202	20240417	162300	43371923	990	990	990	990	0
203	20240417	162200	43371923	990	990	990	990	0
204	20240417	162100	43371923	990	990	990	990	0
205	20240417	162000	43371923	990	990	990	990	0
206	20240417	161900	43371923	990	990	990	990	0
207	20240417	161800	43371923	990	990	990	990	0
208	20240417	161700	43371923	990	990	990	990	0
209	20240417	161600	43371923	990	990	990	990	0
210	20240417	161500	43371923	990	990	990	990	0
211	20240417	161400	43371923	990	990	990	990	0
212	20240417	161300	43371923	990	990	990	990	1637
213	20240417	161200	43371923	990	990	990	990	0
214	20240417	161100	43371923	990	990	990	990	0
215	20240417	161000	43371923	990	990	990	990	0
216	20240417	160900	43371923	990	990	990	990	0
217	20240417	160800	43371923	990	990	990	990	0
218	20240417	160700	43371923	990	990	990	990	0
219	20240417	160600	43371923	990	990	990	990	0
220	20240417	160500	43371923	990	990	990	990	0
221	20240417	160400	43371923	990	990	990	990	0
222	20240417	160300	43371923	990	990	990	990	0
223	20240417	160200	43371923	990	990	990	990	0
224	20240417	160100	43371923	990	990	990	990	0
225	20240417	160000	43371923	990	990	990	990	0
226	20240417	155900	43371923	990	990	990	990	0
227	20240417	155800	43371923	990	990	990	990	0
228	20240417	155700	43371923	990	990	990	990	0
229	20240417	155600	43371923	990	990	990	990	0
230	20240417	155500	43371923	990	990	990	990	0
231	20240417	155400	43371923	990	990	990	990	0
232	20240417	155300	43371923	990	990	990	990	0
233	20240417	155200	43371923	990	990	990	990	0
234	20240417	155100	43371923	990	990	990	990	0
235	20240417	155000	43371923	990	990	990	990	0
236	20240417	154900	43371923	990	990	990	990	0
237	20240417	154800	43371923	990	990	990	990	0
238	20240417	154700	43371923	990	990	990	990	0
239	20240417	154600	43371923	990	990	990	990	0
240	20240417	154500	43371923	990	990	990	990	0
241	20240417	154400	43371923	990	990	990	990	0
242	20240417	154300	43371923	990	990	990	990	1637
243	20240417	154200	43371923	990	990	990	990	0
244	20240417	154100	43371923	990	990	990	990	0
245	20240417	154000	43371923	990	990	990	990	0
246	20240417	153900	43371923	990	990	990	990	0
247	20240417	153800	43371923	990	990	990	990	0
248	20240417	153700	43371923	990	990	990	990	0
249	20240417	153600	43371923	990	990	990	990	0
250	20240417	153500	43371923	990	990	990	990	0
251	20240417	153400	43371923	990	990	990	990	0
252	20240417	153300	43371923	990	990	990	990	0
253	20240417	153200	43371923	990	990	990	990	0
254	20240417	153100	43371923	990	990	990	990	0
255	20240417	153000	43371923	990	990	990	990	1637
256	20240417	152900	41751293	990	990	990	990	0
257	20240417	152800	41751293	990	990	990	990	0
258	20240417	152700	41751293	990	990	990	990	0
259	20240417	152600	41751293	990	990	990	990	0
260	20240417	152500	41751293	990	990	990	990	0
261	20240417	152400	41751293	990	990	990	990	0
262	20240417	152300	41751293	990	990	990	990	0
263	20240417	152200	41751293	990	990	990	990	0
264	20240417	152100	41751293	990	990	990	990	0
265	20240417	152000	41751293	990	990	990	990	0
266	20240417	151900	41751293	990	990	990	990	256
267	20240417	151800	41497853	991	991	991	991	0
268	20240417	151700	41497853	991	991	991	991	41
269	20240417	151600	41457222	993	993	993	993	100
270	20240417	151500	41357922	993	993	993	993	50
271	20240417	151400	41308272	993	993	993	993	30
272	20240417	151300	41278482	991	991	991	991	0
273	20240417	151200	41278482	991	991	991	991	0
274	20240417	151100	41278482	991	991	991	991	0
275	20240417	151000	41278482	991	991	991	991	0
276	20240417	150900	41278482	991	991	991	991	0
277	20240417	150800	41278482	991	991	991	991	0
278	20240417	150700	41278482	991	991	991	991	0
279	20240417	150600	41278482	991	991	991	991	200
280	20240417	150500	41080282	991	993	993	991	331
281	20240417	150400	40752140	994	995	995	994	1268
282	20240417	150300	39490485	996	996	996	996	0
283	20240417	150200	39490485	996	996	996	996	0
284	20240417	150100	39490485	996	996	996	996	0
285	20240417	150000	39490485	996	996	996	996	0
286	20240417	145900	39490485	996	996	996	996	0
287	20240417	145800	39490485	996	996	996	996	0
288	20240417	145700	39490485	996	996	996	996	0
289	20240417	145600	39490485	996	996	996	996	0
290	20240417	145500	39490485	996	996	996	996	0
291	20240417	145400	39490485	996	996	996	996	0
292	20240417	145300	39490485	996	996	996	996	0
293	20240417	145200	39490485	996	996	996	996	0
294	20240417	145100	39490485	996	996	996	996	3471
295	20240417	145000	36033369	996	996	996	996	545
296	20240417	144900	35490549	995	995	995	995	0
297	20240417	144800	35490549	995	995	995	995	0
298	20240417	144700	35490549	995	995	995	995	0
299	20240417	144600	35490549	995	995	995	995	745
300	20240417	144500	34749274	996	996	996	996	1
301	20240417	144400	34748278	995	995	995	995	0
302	20240417	144300	34748278	995	995	995	995	0
303	20240417	144200	34748278	995	995	995	995	0
304	20240417	144100	34748278	995	995	995	995	0
305	20240417	144000	34748278	995	995	995	995	0
306	20240417	143900	34748278	995	995	995	995	0
307	20240417	143800	34748278	995	995	995	995	0
308	20240417	143700	34748278	995	995	995	995	0
309	20240417	143600	34748278	995	995	995	995	0
310	20240417	143500	34748278	995	995	995	995	0
311	20240417	143400	34748278	995	995	995	995	0
312	20240417	143300	34748278	995	995	995	995	0
313	20240417	143200	34748278	995	995	995	995	0
314	20240417	143100	34748278	995	995	995	995	0
315	20240417	143000	34748278	995	995	995	995	0
316	20240417	142900	34748278	995	995	995	995	0
317	20240417	142800	34748278	995	995	995	995	0
318	20240417	142700	34748278	995	995	995	995	0
319	20240417	142600	34748278	995	995	995	995	370
320	20240417	142500	34380128	996	996	996	996	0
321	20240417	142400	34380128	996	996	996	996	0
322	20240417	142300	34380128	996	996	996	996	1
323	20240417	142200	34379132	996	996	996	996	0
324	20240417	142100	34379132	996	996	996	996	0
325	20240417	142000	34379132	996	996	996	996	0
326	20240417	141900	34379132	996	997	997	996	2
327	20240417	141800	34377139	997	997	997	997	0
328	20240417	141700	34377139	997	997	997	997	0
329	20240417	141600	34377139	997	997	997	997	0
330	20240417	141500	34377139	997	997	997	997	0
331	20240417	141400	34377139	997	997	997	997	0
332	20240417	141300	34377139	997	997	997	997	1600
333	20240417	141200	32781939	994	994	994	994	0
334	20240417	141100	32781939	994	994	994	994	0
335	20240417	141000	32781939	994	994	994	994	0
336	20240417	140900	32781939	994	994	994	994	0
337	20240417	140800	32781939	994	994	994	994	0
338	20240417	140700	32781939	994	994	994	994	0
339	20240417	140600	32781939	994	994	994	994	0
340	20240417	140500	32781939	994	994	994	994	0
341	20240417	140400	32781939	994	994	994	994	0
342	20240417	140300	32781939	994	994	994	994	0
343	20240417	140200	32781939	994	994	994	994	0
344	20240417	140100	32781939	994	994	994	994	0
345	20240417	140000	32781939	994	994	994	994	0
346	20240417	135900	32781939	994	994	994	994	0
347	20240417	135800	32781939	994	994	994	994	0
348	20240417	135700	32781939	994	994	994	994	0
349	20240417	135600	32781939	994	994	994	994	0
350	20240417	135500	32781939	994	994	994	994	0
351	20240417	135400	32781939	994	994	994	994	0
352	20240417	135300	32781939	994	994	994	994	0
353	20240417	135200	32781939	994	994	994	994	0
354	20240417	135100	32781939	994	994	994	994	0
355	20240417	135000	32781939	994	994	994	994	0
356	20240417	134900	32781939	994	994	994	994	0
357	20240417	134800	32781939	994	994	994	994	0
358	20240417	134700	32781939	994	994	994	994	0
359	20240417	134600	32781939	994	994	994	994	0
360	20240417	134500	32781939	994	994	994	994	0
361	20240417	134400	32781939	994	994	994	994	0
362	20240417	134300	32781939	994	994	994	994	0
363	20240417	134200	32781939	994	994	994	994	0
364	20240417	134100	32781939	994	994	994	994	0
365	20240417	134000	32781939	994	994	994	994	0
366	20240417	133900	32781939	994	994	994	994	0
367	20240417	133800	32781939	994	994	994	994	0
368	20240417	133700	32781939	994	994	994	994	0
369	20240417	133600	32781939	994	994	994	994	0
370	20240417	133500	32781939	994	994	994	994	0
371	20240417	133400	32781939	994	994	994	994	0
372	20240417	133300	32781939	994	994	994	994	0
373	20240417	133200	32781939	994	994	994	994	0
374	20240417	133100	32781939	994	994	994	994	0
375	20240417	133000	32781939	994	994	994	994	0
376	20240417	132900	32781939	994	994	994	994	0
377	20240417	132800	32781939	994	994	994	994	0
378	20240417	132700	32781939	994	994	994	994	0
379	20240417	132600	32781939	994	994	994	994	0
380	20240417	132500	32781939	994	994	994	994	0
381	20240417	132400	32781939	994	994	994	994	0
382	20240417	132300	32781939	994	994	994	994	0
383	20240417	132200	32781939	994	994	994	994	0
384	20240417	132100	32781939	994	994	994	994	0
385	20240417	132000	32781939	994	994	994	994	0
386	20240417	131900	32781939	994	994	994	994	0
387	20240417	131800	32781939	994	994	994	994	0
388	20240417	131700	32781939	994	994	994	994	0
389	20240417	131600	32781939	994	994	994	994	0
390	20240417	131500	32781939	994	994	994	994	0
391	20240417	131400	32781939	994	994	994	994	0
392	20240417	131300	32781939	994	994	994	994	0
393	20240417	131200	32781939	994	994	994	994	0
394	20240417	131100	32781939	994	994	994	994	0
395	20240417	131000	32781939	994	994	994	994	4
396	20240417	130900	32777963	994	994	994	994	0
397	20240417	130800	32777963	994	994	994	994	0
398	20240417	130700	32777963	994	994	994	994	0
399	20240417	130600	32777963	994	994	994	994	0
400	20240417	130500	32777963	994	994	994	994	100
401	20240417	130400	32678563	990	990	990	990	0
402	20240417	130300	32678563	990	990	990	990	0
403	20240417	130200	32678563	990	990	990	990	0
404	20240417	130100	32678563	990	990	990	990	0
405	20240417	130000	32678563	990	990	990	990	0
406	20240417	125900	32678563	990	990	990	990	0
407	20240417	125800	32678563	990	990	990	990	0
408	20240417	125700	32678563	990	990	990	990	0
409	20240417	125600	32678563	990	990	990	990	0
410	20240417	125500	32678563	990	990	990	990	2000
411	20240417	125400	30698563	994	994	994	994	843
412	20240417	125300	29860621	998	998	998	998	0
413	20240417	125200	29860621	998	998	998	998	15
414	20240417	125100	29845651	997	996	997	996	81
415	20240417	125000	29764895	994	994	994	994	0
416	20240417	124900	29764895	994	994	994	994	0
417	20240417	124800	29764895	994	994	994	994	0
418	20240417	124700	29764895	994	994	994	994	10
419	20240417	124600	29754955	994	994	994	994	0
420	20240417	124500	29754955	994	994	994	994	150
421	20240417	124400	29605855	990	990	990	990	0
422	20240417	124300	29605855	990	990	990	990	0
423	20240417	124200	29605855	990	990	990	990	0
424	20240417	124100	29605855	990	990	990	990	0
425	20240417	124000	29605855	990	990	990	990	0
426	20240417	123900	29605855	990	990	990	990	0
427	20240417	123800	29605855	990	990	990	990	0
428	20240417	123700	29605855	990	990	990	990	0
429	20240417	123600	29605855	990	990	990	990	0
430	20240417	123500	29605855	990	990	990	990	0
431	20240417	123400	29605855	990	991	991	990	500
432	20240417	123300	29110662	991	991	991	991	0
433	20240417	123200	29110662	991	991	991	991	60
434	20240417	123100	29051202	991	991	991	991	0
435	20240417	123000	29051202	991	991	991	991	0
436	20240417	122900	29051202	991	991	991	991	0
437	20240417	122800	29051202	991	991	991	991	0
438	20240417	122700	29051202	991	991	991	991	0
439	20240417	122600	29051202	991	991	991	991	0
440	20240417	122500	29051202	991	991	991	991	0
441	20240417	122400	29051202	991	991	991	991	1
442	20240417	122300	29050211	991	991	991	991	0
443	20240417	122200	29050211	991	991	991	991	0
444	20240417	122100	29050211	991	991	991	991	0
445	20240417	122000	29050211	991	991	991	991	0
446	20240417	121900	29050211	991	991	991	991	0
447	20240417	121800	29050211	991	991	991	991	0
448	20240417	121700	29050211	991	991	991	991	0
449	20240417	121600	29050211	991	991	991	991	0
450	20240417	121500	29050211	991	991	991	991	0
451	20240417	121400	29050211	991	991	991	991	0
452	20240417	121300	29050211	991	991	991	991	0
453	20240417	121200	29050211	991	991	991	991	0
454	20240417	121100	29050211	991	991	991	991	0
455	20240417	121000	29050211	991	991	991	991	0
456	20240417	120900	29050211	991	991	991	991	0
457	20240417	120800	29050211	991	991	991	991	0
458	20240417	120700	29050211	991	991	991	991	0
459	20240417	120600	29050211	991	993	993	991	2004
460	20240417	120500	27063510	994	994	994	994	0
461	20240417	120400	27063510	994	994	994	994	0
462	20240417	120300	27063510	994	994	994	994	0
463	20240417	120200	27063510	994	994	994	994	0
464	20240417	120100	27063510	994	994	994	994	0
465	20240417	120000	27063510	994	994	994	994	0
466	20240417	115900	27063510	994	994	994	994	0
467	20240417	115800	27063510	994	994	994	994	26
468	20240417	115700	27037666	994	994	994	994	0
469	20240417	115600	27037666	994	994	994	994	0
470	20240417	115500	27037666	994	994	994	994	0
471	20240417	115400	27037666	994	994	994	994	0
472	20240417	115300	27037666	994	994	994	994	0
473	20240417	115200	27037666	994	994	994	994	0
474	20240417	115100	27037666	994	994	994	994	0
475	20240417	115000	27037666	994	994	994	994	0
476	20240417	114900	27037666	994	994	994	994	0
477	20240417	114800	27037666	994	994	994	994	0
478	20240417	114700	27037666	994	994	994	994	0
479	20240417	114600	27037666	994	994	994	994	0
480	20240417	114500	27037666	994	994	994	994	0
481	20240417	114400	27037666	994	994	994	994	0
482	20240417	114300	27037666	994	994	994	994	10
483	20240417	114200	27027726	997	997	997	997	0
484	20240417	114100	27027726	997	997	997	997	0
485	20240417	114000	27027726	997	997	997	997	0
486	20240417	113900	27027726	997	997	997	997	0
487	20240417	113800	27027726	997	997	997	997	0
488	20240417	113700	27027726	997	997	997	997	1
489	20240417	113600	27026729	998	998	998	998	0
490	20240417	113500	27026729	998	998	998	998	0
491	20240417	113400	27026729	998	998	998	998	0
492	20240417	113300	27026729	998	998	998	998	0
493	20240417	113200	27026729	998	998	998	998	0
494	20240417	113100	27026729	998	998	998	998	0
495	20240417	113000	27026729	998	998	998	998	0
496	20240417	112900	27026729	998	998	998	998	15
497	20240417	112800	27011759	1000	1000	1000	1000	0
498	20240417	112700	27011759	1000	1000	1000	1000	0
499	20240417	112600	27011759	1000	1000	1000	1000	0
500	20240417	112500	27011759	1000	1000	1000	1000	0
501	20240417	112400	27011759	1000	1000	1000	1000	0
502	20240417	112300	27011759	1000	1000	1000	1000	0
503	20240417	112200	27011759	1000	1000	1000	1000	0
504	20240417	112100	27011759	1000	1000	1000	1000	0
505	20240417	112000	27011759	1000	1000	1000	1000	0
506	20240417	111900	27011759	1000	1000	1000	1000	0
507	20240417	111800	27011759	1000	1000	1000	1000	0
508	20240417	111700	27011759	1000	1000	1000	1000	0
509	20240417	111600	27011759	1000	1000	1000	1000	0
510	20240417	111500	27011759	1000	1000	1000	1000	0
511	20240417	111400	27011759	1000	1000	1000	1000	0
512	20240417	111300	27011759	1000	1000	1000	1000	0
513	20240417	111200	27011759	1000	1000	1000	1000	0
514	20240417	111100	27011759	1000	1000	1000	1000	0
515	20240417	111000	27011759	1000	1000	1000	1000	0
516	20240417	110900	27011759	1000	1000	1000	1000	0
517	20240417	110800	27011759	1000	1000	1000	1000	0
518	20240417	110700	27011759	1000	1000	1000	1000	0
519	20240417	110600	27011759	1000	1000	1000	1000	0
520	20240417	110500	27011759	1000	1000	1000	1000	0
521	20240417	110400	27011759	1000	1000	1000	1000	0
522	20240417	110300	27011759	1000	1000	1000	1000	0
523	20240417	110200	27011759	1000	1000	1000	1000	0
524	20240417	110100	27011759	1000	1000	1000	1000	3
525	20240417	110000	27008759	1000	1000	1000	1000	0
526	20240417	105900	27008759	1000	1000	1000	1000	0
527	20240417	105800	27008759	1000	1000	1000	1000	0
528	20240417	105700	27008759	1000	998	1000	998	100
529	20240417	105600	26908949	994	994	994	994	0
530	20240417	105500	26908949	994	994	994	994	0
531	20240417	105400	26908949	994	994	994	994	0
532	20240417	105300	26908949	994	994	994	994	1
533	20240417	105200	26907955	998	998	998	998	0
534	20240417	105100	26907955	998	998	998	998	0
535	20240417	105000	26907955	998	998	998	998	0
536	20240417	104900	26907955	998	998	998	998	0
537	20240417	104800	26907955	998	998	998	998	0
538	20240417	104700	26907955	998	998	998	998	0
539	20240417	104600	26907955	998	998	998	998	0
540	20240417	104500	26907955	998	998	998	998	100
541	20240417	104400	26808155	998	998	998	998	0
542	20240417	104300	26808155	998	998	998	998	0
543	20240417	104200	26808155	998	998	998	998	0
544	20240417	104100	26808155	998	998	998	998	0
545	20240417	104000	26808155	998	998	998	998	0
546	20240417	103900	26808155	998	998	998	998	0
547	20240417	103800	26808155	998	998	998	998	0
548	20240417	103700	26808155	998	998	998	998	0
549	20240417	103600	26808155	998	998	998	998	0
550	20240417	103500	26808155	998	998	998	998	0
551	20240417	103400	26808155	998	998	998	998	0
552	20240417	103300	26808155	998	998	998	998	12
553	20240417	103200	26796179	999	999	999	999	0
554	20240417	103100	26796179	999	999	999	999	0
555	20240417	103000	26796179	999	999	999	999	0
556	20240417	102900	26796179	999	999	999	999	0
557	20240417	102800	26796179	999	999	999	999	0
558	20240417	102700	26796179	999	999	999	999	0
559	20240417	102600	26796179	999	999	999	999	0
560	20240417	102500	26796179	999	1000	1000	999	3305
561	20240417	102400	23492084	999	1011	1012	999	9010
562	20240417	102300	14422556	1011	1010	1011	1010	5050
563	20240417	102200	9317531	1010	1005	1010	1000	70
564	20240417	102100	9247057	1000	1000	1000	1000	0
565	20240417	102000	9247057	1000	1000	1000	1000	0
566	20240417	101900	9247057	1000	1000	1000	1000	0
567	20240417	101800	9247057	1000	1000	1000	1000	15
568	20240417	101700	9232057	1000	1009	1009	1000	20
569	20240417	101600	9212012	1012	1012	1012	1012	0
570	20240417	101500	9212012	1012	1012	1012	1012	0
571	20240417	101400	9212012	1012	1012	1012	1012	100
572	20240417	101300	9110812	1013	1013	1013	1013	0
573	20240417	101200	9110812	1013	1013	1013	1013	500
574	20240417	101100	8604312	1010	1010	1010	1010	0
575	20240417	101000	8604312	1010	1010	1010	1010	0
576	20240417	100900	8604312	1010	1010	1010	1010	0
577	20240417	100800	8604312	1010	1010	1010	1010	100
578	20240417	100700	8503312	1010	1010	1010	1010	1
579	20240417	100600	8502302	1013	1013	1013	1013	0
580	20240417	100500	8502302	1013	1013	1013	1013	10
581	20240417	100400	8492172	1013	1013	1013	1013	5
582	20240417	100300	8487107	995	1010	1014	995	121
583	20240417	100200	8364991	995	1010	1010	995	12
584	20240417	100100	8353021	1010	994	1010	994	1970
585	20240417	100000	6392164	994	994	994	994	1
586	20240417	095900	6391170	994	994	994	994	1
587	20240417	095800	6390176	994	994	994	994	50
588	20240417	095700	6340476	990	990	990	990	0
589	20240417	095600	6340476	990	990	990	990	0
590	20240417	095500	6340476	990	990	990	990	0
591	20240417	095400	6340476	990	990	990	990	0
592	20240417	095300	6340476	990	990	990	990	0
593	20240417	095200	6340476	990	990	990	990	0
594	20240417	095100	6340476	990	990	990	990	0
595	20240417	095000	6340476	990	990	990	990	0
596	20240417	094900	6340476	990	990	990	990	36
597	20240417	094800	6304836	990	990	990	990	0
598	20240417	094700	6304836	990	990	990	990	0
599	20240417	094600	6304836	990	990	990	990	10
600	20240417	094500	6294936	990	990	990	990	0
601	20240417	094400	6294936	990	990	990	990	5
602	20240417	094300	6289986	994	994	994	994	200
603	20240417	094200	6091186	993	993	993	993	100
604	20240417	094100	5991886	984	984	984	984	0
605	20240417	094000	5991886	984	984	984	984	0
606	20240417	093900	5991886	984	984	984	984	0
607	20240417	093800	5991886	984	984	984	984	0
608	20240417	093700	5991886	984	984	984	984	0
609	20240417	093600	5991886	984	984	984	984	0
610	20240417	093500	5991886	984	984	984	984	348
611	20240417	093400	5649454	984	984	984	984	0
612	20240417	093300	5649454	984	984	984	984	440
613	20240417	093200	5216494	984	984	984	984	3018
614	20240417	093100	2246782	984	984	984	984	0
615	20240417	093000	2246782	984	984	984	984	0
616	20240417	092900	2246782	984	984	984	984	0
617	20240417	092800	2246782	984	984	984	984	112
618	20240417	092700	2136574	984	984	984	984	0
619	20240417	092600	2136574	984	984	984	984	0
620	20240417	092500	2136574	984	984	984	984	0
621	20240417	092400	2136574	984	984	984	984	0
622	20240417	092300	2136574	984	984	984	984	0
623	20240417	092200	2136574	984	984	984	984	0
624	20240417	092100	2136574	984	984	984	984	0
625	20240417	092000	2136574	984	984	984	984	0
626	20240417	091900	2136574	984	984	984	984	0
627	20240417	091800	2136574	984	984	984	984	0
628	20240417	091700	2136574	984	984	984	984	0
629	20240417	091600	2136574	984	984	984	984	38
630	20240417	091500	2099182	984	994	994	984	1011
631	20240417	091400	1094358	995	995	995	995	1
632	20240417	091300	1093363	995	995	995	995	0
633	20240417	091200	1093363	995	995	995	995	116
634	20240417	091100	977943	995	995	995	995	0
635	20240417	091000	977943	995	995	995	995	0
636	20240417	090900	977943	995	995	995	995	1
637	20240417	090800	976948	995	995	995	995	0
638	20240417	090700	976948	995	995	995	995	8
639	20240417	090600	968988	995	995	995	995	0
640	20240417	090500	968988	995	995	995	995	12
641	20240417	090400	957048	984	984	984	984	50
642	20240417	090300	907848	972	972	972	972	0
643	20240417	090200	907848	972	972	972	972	0
644	20240417	090100	907848	972	972	972	972	0
645	20240417	090000	907848	972	972	972	972	934