KissMeData/052300/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192300	73255613	419	419	419	419	501
3	20240417	192200	73255613	419	419	419	419	0
4	20240417	192100	73255613	419	419	419	419	0
5	20240417	192000	73255613	419	419	419	419	0
6	20240417	191900	73255613	419	419	419	419	0
7	20240417	191800	73255613	419	419	419	419	0
8	20240417	191700	73255613	419	419	419	419	0
9	20240417	191600	73255613	419	419	419	419	0
10	20240417	191500	73255613	419	419	419	419	0
11	20240417	191400	73255613	419	419	419	419	0
12	20240417	191300	73255613	419	419	419	419	0
13	20240417	191200	73255613	419	419	419	419	0
14	20240417	191100	73255613	419	419	419	419	0
15	20240417	191000	73255613	419	419	419	419	0
16	20240417	190900	73255613	419	419	419	419	0
17	20240417	190800	73255613	419	419	419	419	0
18	20240417	190700	73255613	419	419	419	419	0
19	20240417	190600	73255613	419	419	419	419	0
20	20240417	190500	73255613	419	419	419	419	0
21	20240417	190400	73255613	419	419	419	419	0
22	20240417	190300	73255613	419	419	419	419	0
23	20240417	190200	73255613	419	419	419	419	0
24	20240417	190100	73255613	419	419	419	419	0
25	20240417	190000	73255613	419	419	419	419	0
26	20240417	185900	73255613	419	419	419	419	0
27	20240417	185800	73255613	419	419	419	419	0
28	20240417	185700	73255613	419	419	419	419	0
29	20240417	185600	73255613	419	419	419	419	0
30	20240417	185500	73255613	419	419	419	419	0
31	20240417	185400	73255613	419	419	419	419	0
32	20240417	185300	73255613	419	419	419	419	501
33	20240417	185200	73255613	419	419	419	419	0
34	20240417	185100	73255613	419	419	419	419	0
35	20240417	185000	73255613	419	419	419	419	0
36	20240417	184900	73255613	419	419	419	419	0
37	20240417	184800	73255613	419	419	419	419	0
38	20240417	184700	73255613	419	419	419	419	0
39	20240417	184600	73255613	419	419	419	419	0
40	20240417	184500	73255613	419	419	419	419	0
41	20240417	184400	73255613	419	419	419	419	0
42	20240417	184300	73255613	419	419	419	419	0
43	20240417	184200	73255613	419	419	419	419	0
44	20240417	184100	73255613	419	419	419	419	0
45	20240417	184000	73255613	419	419	419	419	0
46	20240417	183900	73255613	419	419	419	419	0
47	20240417	183800	73255613	419	419	419	419	0
48	20240417	183700	73255613	419	419	419	419	0
49	20240417	183600	73255613	419	419	419	419	0
50	20240417	183500	73255613	419	419	419	419	0
51	20240417	183400	73255613	419	419	419	419	0
52	20240417	183300	73255613	419	419	419	419	0
53	20240417	183200	73255613	419	419	419	419	0
54	20240417	183100	73255613	419	419	419	419	0
55	20240417	183000	73255613	419	419	419	419	0
56	20240417	182900	73255613	419	419	419	419	0
57	20240417	182800	73255613	419	419	419	419	0
58	20240417	182700	73255613	419	419	419	419	0
59	20240417	182600	73255613	419	419	419	419	0
60	20240417	182500	73255613	419	419	419	419	0
61	20240417	182400	73255613	419	419	419	419	0
62	20240417	182300	73255613	419	419	419	419	501
63	20240417	182200	73255613	419	419	419	419	0
64	20240417	182100	73255613	419	419	419	419	0
65	20240417	182000	73255613	419	419	419	419	0
66	20240417	181900	73255613	419	419	419	419	0
67	20240417	181800	73255613	419	419	419	419	0
68	20240417	181700	73255613	419	419	419	419	0
69	20240417	181600	73255613	419	419	419	419	0
70	20240417	181500	73255613	419	419	419	419	0
71	20240417	181400	73255613	419	419	419	419	0
72	20240417	181300	73255613	419	419	419	419	0
73	20240417	181200	73255613	419	419	419	419	0
74	20240417	181100	73255613	419	419	419	419	0
75	20240417	181000	73255613	419	419	419	419	0
76	20240417	180900	73255613	419	419	419	419	0
77	20240417	180800	73255613	419	419	419	419	0
78	20240417	180700	73255613	419	419	419	419	0
79	20240417	180600	73255613	419	419	419	419	0
80	20240417	180500	73255613	419	419	419	419	0
81	20240417	180400	73255613	419	419	419	419	0
82	20240417	180300	73255613	419	419	419	419	0
83	20240417	180200	73255613	419	419	419	419	0
84	20240417	180100	73255613	419	419	419	419	0
85	20240417	180000	73255613	419	419	419	419	0
86	20240417	175900	73255613	419	419	419	419	0
87	20240417	175800	73255613	419	419	419	419	0
88	20240417	175700	73255613	419	419	419	419	0
89	20240417	175600	73255613	419	419	419	419	0
90	20240417	175500	73255613	419	419	419	419	0
91	20240417	175400	73255613	419	419	419	419	0
92	20240417	175300	73255613	419	419	419	419	501
93	20240417	175200	73255613	419	419	419	419	0
94	20240417	175100	73255613	419	419	419	419	0
95	20240417	175000	73255613	419	419	419	419	0
96	20240417	174900	73255613	419	419	419	419	0
97	20240417	174800	73255613	419	419	419	419	0
98	20240417	174700	73255613	419	419	419	419	0
99	20240417	174600	73255613	419	419	419	419	0
100	20240417	174500	73255613	419	419	419	419	0
101	20240417	174400	73255613	419	419	419	419	0
102	20240417	174300	73255613	419	419	419	419	0
103	20240417	174200	73255613	419	419	419	419	0
104	20240417	174100	73255613	419	419	419	419	0
105	20240417	174000	73255613	419	419	419	419	0
106	20240417	173900	73255613	419	419	419	419	0
107	20240417	173800	73255613	419	419	419	419	0
108	20240417	173700	73255613	419	419	419	419	0
109	20240417	173600	73255613	419	419	419	419	0
110	20240417	173500	73255613	419	419	419	419	0
111	20240417	173400	73255613	419	419	419	419	0
112	20240417	173300	73255613	419	419	419	419	0
113	20240417	173200	73255613	419	419	419	419	0
114	20240417	173100	73255613	419	419	419	419	0
115	20240417	173000	73255613	419	419	419	419	0
116	20240417	172900	73255613	419	419	419	419	0
117	20240417	172800	73255613	419	419	419	419	0
118	20240417	172700	73255613	419	419	419	419	0
119	20240417	172600	73255613	419	419	419	419	0
120	20240417	172500	73255613	419	419	419	419	0
121	20240417	172400	73255613	419	419	419	419	0
122	20240417	172300	73255613	419	419	419	419	501
123	20240417	172200	73255613	419	419	419	419	0
124	20240417	172100	73255613	419	419	419	419	0
125	20240417	172000	73255613	419	419	419	419	0
126	20240417	171900	73255613	419	419	419	419	0
127	20240417	171800	73255613	419	419	419	419	0
128	20240417	171700	73255613	419	419	419	419	0
129	20240417	171600	73255613	419	419	419	419	0
130	20240417	171500	73255613	419	419	419	419	0
131	20240417	171400	73255613	419	419	419	419	0
132	20240417	171300	73255613	419	419	419	419	0
133	20240417	171200	73255613	419	419	419	419	0
134	20240417	171100	73255613	419	419	419	419	0
135	20240417	171000	73255613	419	419	419	419	0
136	20240417	170900	73255613	419	419	419	419	0
137	20240417	170800	73255613	419	419	419	419	0
138	20240417	170700	73255613	419	419	419	419	0
139	20240417	170600	73255613	419	419	419	419	0
140	20240417	170500	73255613	419	419	419	419	0
141	20240417	170400	73255613	419	419	419	419	0
142	20240417	170300	73255613	419	419	419	419	0
143	20240417	170200	73255613	419	419	419	419	0
144	20240417	170100	73255613	419	419	419	419	0
145	20240417	170000	73255613	419	419	419	419	0
146	20240417	165900	73255613	419	419	419	419	0
147	20240417	165800	73255613	419	419	419	419	0
148	20240417	165700	73255613	419	419	419	419	0
149	20240417	165600	73255613	419	419	419	419	0
150	20240417	165500	73255613	419	419	419	419	0
151	20240417	165400	73255613	419	419	419	419	0
152	20240417	165300	73255613	419	419	419	419	501
153	20240417	165200	73255613	419	419	419	419	0
154	20240417	165100	73255613	419	419	419	419	0
155	20240417	165000	73255613	419	419	419	419	0
156	20240417	164900	73255613	419	419	419	419	0
157	20240417	164800	73255613	419	419	419	419	0
158	20240417	164700	73255613	419	419	419	419	0
159	20240417	164600	73255613	419	419	419	419	0
160	20240417	164500	73255613	419	419	419	419	0
161	20240417	164400	73255613	419	419	419	419	0
162	20240417	164300	73255613	419	419	419	419	0
163	20240417	164200	73255613	419	419	419	419	0
164	20240417	164100	73255613	419	419	419	419	0
165	20240417	164000	73255613	419	419	419	419	0
166	20240417	163900	73255613	419	419	419	419	0
167	20240417	163800	73255613	419	419	419	419	0
168	20240417	163700	73255613	419	419	419	419	0
169	20240417	163600	73255613	419	419	419	419	0
170	20240417	163500	73255613	419	419	419	419	0
171	20240417	163400	73255613	419	419	419	419	0
172	20240417	163300	73255613	419	419	419	419	0
173	20240417	163200	73255613	419	419	419	419	0
174	20240417	163100	73255613	419	419	419	419	0
175	20240417	163000	73255613	419	419	419	419	0
176	20240417	162900	73255613	419	419	419	419	0
177	20240417	162800	73255613	419	419	419	419	0
178	20240417	162700	73255613	419	419	419	419	0
179	20240417	162600	73255613	419	419	419	419	0
180	20240417	162500	73255613	419	419	419	419	0
181	20240417	162400	73255613	419	419	419	419	0
182	20240417	162300	73255613	419	419	419	419	501
183	20240417	162200	73255613	419	419	419	419	0
184	20240417	162100	73255613	419	419	419	419	0
185	20240417	162000	73255613	419	419	419	419	0
186	20240417	161900	73255613	419	419	419	419	0
187	20240417	161800	73255613	419	419	419	419	0
188	20240417	161700	73255613	419	419	419	419	0
189	20240417	161600	73255613	419	419	419	419	0
190	20240417	161500	73255613	419	419	419	419	0
191	20240417	161400	73255613	419	419	419	419	0
192	20240417	161300	73255613	419	419	419	419	0
193	20240417	161200	73255613	419	419	419	419	0
194	20240417	161100	73255613	419	419	419	419	0
195	20240417	161000	73255613	419	419	419	419	0
196	20240417	160900	73255613	419	419	419	419	0
197	20240417	160800	73255613	419	419	419	419	0
198	20240417	160700	73255613	419	419	419	419	0
199	20240417	160600	73255613	419	419	419	419	0
200	20240417	160500	73255613	419	419	419	419	0
201	20240417	160400	73255613	419	419	419	419	0
202	20240417	160300	73255613	419	419	419	419	0
203	20240417	160200	73255613	419	419	419	419	0
204	20240417	160100	73255613	419	419	419	419	0
205	20240417	160000	73255613	419	419	419	419	0
206	20240417	155900	73255613	419	419	419	419	0
207	20240417	155800	73255613	419	419	419	419	0
208	20240417	155700	73255613	419	419	419	419	0
209	20240417	155600	73255613	419	419	419	419	0
210	20240417	155500	73255613	419	419	419	419	0
211	20240417	155400	73255613	419	419	419	419	0
212	20240417	155300	73255613	419	419	419	419	501
213	20240417	155200	73255613	419	419	419	419	0
214	20240417	155100	73255613	419	419	419	419	0
215	20240417	155000	73255613	419	419	419	419	0
216	20240417	154900	73255613	419	419	419	419	0
217	20240417	154800	73255613	419	419	419	419	0
218	20240417	154700	73255613	419	419	419	419	0
219	20240417	154600	73255613	419	419	419	419	0
220	20240417	154500	73255613	419	419	419	419	0
221	20240417	154400	73255613	419	419	419	419	0
222	20240417	154300	73255613	419	419	419	419	0
223	20240417	154200	73255613	419	419	419	419	0
224	20240417	154100	73255613	419	419	419	419	0
225	20240417	154000	73255613	419	419	419	419	0
226	20240417	153900	73255613	419	419	419	419	0
227	20240417	153800	73255613	419	419	419	419	0
228	20240417	153700	73255613	419	419	419	419	0
229	20240417	153600	73255613	419	419	419	419	0
230	20240417	153500	73255613	419	419	419	419	0
231	20240417	153400	73255613	419	419	419	419	0
232	20240417	153300	73255613	419	419	419	419	0
233	20240417	153200	73255613	419	419	419	419	0
234	20240417	153100	73255613	419	419	419	419	0
235	20240417	153000	73255613	419	419	419	419	501
236	20240417	152900	73045694	417	417	417	417	0
237	20240417	152800	73045694	417	417	417	417	0
238	20240417	152700	73045694	417	417	417	417	0
239	20240417	152600	73045694	417	417	417	417	0
240	20240417	152500	73045694	417	417	417	417	0
241	20240417	152400	73045694	417	417	417	417	0
242	20240417	152300	73045694	417	417	417	417	0
243	20240417	152200	73045694	417	417	417	417	0
244	20240417	152100	73045694	417	417	417	417	0
245	20240417	152000	73045694	417	417	417	417	0
246	20240417	151900	73045694	417	417	417	414	92
247	20240417	151800	73007419	416	417	417	414	988
248	20240417	151700	72596962	415	416	417	415	343
249	20240417	151600	72454055	416	416	417	415	274
250	20240417	151500	72339976	416	416	416	416	16
251	20240417	151400	72333320	416	416	416	416	0
252	20240417	151300	72333320	416	417	417	416	5
253	20240417	151200	72331237	416	416	416	416	1
254	20240417	151100	72330821	416	416	416	416	2
255	20240417	151000	72329989	415	417	417	415	108
256	20240417	150900	72284961	418	418	418	418	0
257	20240417	150800	72284961	418	418	418	418	0
258	20240417	150700	72284961	418	419	419	418	647
259	20240417	150600	72014392	420	420	420	420	0
260	20240417	150500	72014392	420	419	420	419	172
261	20240417	150400	71942323	420	420	420	420	0
262	20240417	150300	71942323	420	420	420	420	0
263	20240417	150200	71942323	420	420	420	420	1
264	20240417	150100	71941903	421	421	421	421	0
265	20240417	150000	71941903	421	421	421	421	0
266	20240417	145900	71941903	421	421	421	421	0
267	20240417	145800	71941903	421	421	421	421	0
268	20240417	145700	71941903	421	421	421	421	0
269	20240417	145600	71941903	421	421	421	421	0
270	20240417	145500	71941903	421	421	421	421	0
271	20240417	145400	71941903	421	421	421	421	0
272	20240417	145300	71941903	421	421	421	421	0
273	20240417	145200	71941903	421	421	421	421	0
274	20240417	145100	71941903	421	421	421	421	0
275	20240417	145000	71941903	421	421	421	421	0
276	20240417	144900	71941903	421	421	421	421	0
277	20240417	144800	71941903	421	421	421	421	0
278	20240417	144700	71941903	421	421	421	421	0
279	20240417	144600	71941903	421	421	421	421	0
280	20240417	144500	71941903	421	419	421	419	9
281	20240417	144400	71938128	420	420	420	420	0
282	20240417	144300	71938128	420	420	420	420	1
283	20240417	144200	71937708	421	421	421	421	0
284	20240417	144100	71937708	421	421	421	421	0
285	20240417	144000	71937708	421	421	421	421	0
286	20240417	143900	71937708	421	421	421	421	1
287	20240417	143800	71937287	420	420	420	420	0
288	20240417	143700	71937287	420	420	420	420	2
289	20240417	143600	71936447	420	420	420	420	0
290	20240417	143500	71936447	420	420	420	420	0
291	20240417	143400	71936447	420	420	420	420	0
292	20240417	143300	71936447	420	420	420	420	200
293	20240417	143200	71852447	420	419	420	419	101
294	20240417	143100	71810028	418	419	420	418	9
295	20240417	143000	71806252	418	418	418	418	0
296	20240417	142900	71806252	418	419	419	418	2
297	20240417	142800	71805415	418	419	419	418	40
298	20240417	142700	71788661	419	419	419	419	33
299	20240417	142600	71774834	419	419	419	419	1
300	20240417	142500	71774415	420	420	420	420	12
301	20240417	142400	71769375	422	419	422	419	2121
302	20240417	142300	70880673	423	423	423	423	0
303	20240417	142200	70880673	423	423	423	423	0
304	20240417	142100	70880673	423	423	423	423	0
305	20240417	142000	70880673	423	423	423	423	0
306	20240417	141900	70880673	423	421	423	420	633
307	20240417	141800	70614809	423	422	423	420	623
308	20240417	141700	70353144	423	423	423	423	0
309	20240417	141600	70353144	423	423	423	423	1
310	20240417	141500	70352721	420	421	423	420	23
311	20240417	141400	70343037	424	421	424	421	1001
312	20240417	141300	69921613	424	419	424	419	22414
313	20240417	141200	60481473	419	415	419	415	29865
314	20240417	141100	47995524	414	414	414	414	0
315	20240417	141000	47995524	414	414	414	414	0
316	20240417	140900	47995524	414	414	414	414	2253
317	20240417	140800	47062782	414	414	414	414	0
318	20240417	140700	47062782	414	414	414	414	0
319	20240417	140600	47062782	414	414	414	414	1
320	20240417	140500	47062368	415	415	415	415	12
321	20240417	140400	47057388	416	414	416	414	2660
322	20240417	140300	45956145	413	413	413	413	2
323	20240417	140200	45955319	413	413	413	413	0
324	20240417	140100	45955319	413	413	413	413	0
325	20240417	140000	45955319	413	413	413	413	1
326	20240417	135900	45954906	414	414	414	414	0
327	20240417	135800	45954906	414	414	414	414	2604
328	20240417	135700	44876850	416	416	416	416	0
329	20240417	135600	44876850	416	416	416	416	1043
330	20240417	135500	44442962	415	415	415	415	0
331	20240417	135400	44442962	415	415	415	415	200
332	20240417	135300	44359962	415	415	415	415	191
333	20240417	135200	44280697	415	415	415	415	100
334	20240417	135100	44239197	415	415	415	415	300
335	20240417	135000	44114697	416	416	416	416	33
336	20240417	134900	44100969	414	414	414	414	0
337	20240417	134800	44100969	414	414	414	414	7000
338	20240417	134700	41202969	414	414	414	414	1
339	20240417	134600	41202555	415	415	415	415	0
340	20240417	134500	41202555	415	415	415	415	11
341	20240417	134400	41197990	417	417	417	417	11
342	20240417	134300	41193403	416	416	416	416	3001
343	20240417	134200	39944987	414	414	414	414	0
344	20240417	134100	39944987	414	416	416	414	248
345	20240417	134000	39842240	416	416	416	416	10
346	20240417	133900	39838080	416	416	416	416	2
347	20240417	133800	39837248	415	415	415	415	1
348	20240417	133700	39836833	415	415	415	415	0
349	20240417	133600	39836833	415	415	415	415	0
350	20240417	133500	39836833	415	414	415	414	1214
351	20240417	133400	39334203	414	414	414	414	0
352	20240417	133300	39334203	414	414	414	414	0
353	20240417	133200	39334203	414	414	414	414	59
354	20240417	133100	39309777	414	414	414	414	0
355	20240417	133000	39309777	414	414	414	414	0
356	20240417	132900	39309777	414	414	414	414	0
357	20240417	132800	39309777	414	414	414	414	0
358	20240417	132700	39309777	414	414	414	414	29
359	20240417	132600	39297771	414	414	414	414	0
360	20240417	132500	39297771	414	414	414	414	0
361	20240417	132400	39297771	414	414	414	414	0
362	20240417	132300	39297771	414	414	414	414	0
363	20240417	132200	39297771	414	414	414	414	1
364	20240417	132100	39297357	413	413	413	413	0
365	20240417	132000	39297357	413	413	413	413	120
366	20240417	131900	39247797	412	412	413	412	8
367	20240417	131800	39244500	412	412	412	412	5
368	20240417	131700	39242440	412	412	412	412	1
369	20240417	131600	39242028	412	413	413	412	907
370	20240417	131500	38867438	413	413	415	413	7
371	20240417	131400	38864541	414	415	415	414	8412
372	20240417	131300	35381972	414	414	414	414	1
373	20240417	131200	35381558	414	414	414	414	1
374	20240417	131100	35381144	415	415	415	415	0
375	20240417	131000	35381144	415	415	415	415	0
376	20240417	130900	35381144	415	414	415	414	2
377	20240417	130800	35380315	415	414	415	414	6
378	20240417	130700	35377829	414	414	414	414	2
379	20240417	130600	35377001	414	414	414	414	0
380	20240417	130500	35377001	414	414	414	414	0
381	20240417	130400	35377001	414	414	415	414	5
382	20240417	130300	35374929	414	414	414	414	1
383	20240417	130200	35374515	414	415	415	414	4
384	20240417	130100	35372856	414	414	415	414	4
385	20240417	130000	35371198	414	414	414	414	1
386	20240417	125900	35370784	414	414	414	414	23
387	20240417	125800	35361262	414	414	414	414	2874
388	20240417	125700	34171426	414	414	414	414	169
389	20240417	125600	34101460	414	414	414	414	2
390	20240417	125500	34100632	414	415	415	414	9
391	20240417	125400	34096898	415	415	415	415	1
392	20240417	125300	34096483	415	415	416	414	394
393	20240417	125200	33932589	414	414	414	414	8
394	20240417	125100	33929277	414	414	414	414	10
395	20240417	125000	33925137	414	414	414	414	8
396	20240417	124900	33921825	414	415	415	414	19
397	20240417	124800	33913941	416	415	416	414	24
398	20240417	124700	33903982	415	415	415	415	1
399	20240417	124600	33903567	416	416	416	416	140
400	20240417	124500	33845327	416	416	416	416	0
401	20240417	124400	33845327	416	416	416	416	0
402	20240417	124300	33845327	416	416	416	416	200
403	20240417	124200	33762127	415	416	416	415	7360
404	20240417	124100	30705770	417	417	417	417	0
405	20240417	124000	30705770	417	417	417	417	0
406	20240417	123900	30705770	417	417	417	417	0
407	20240417	123800	30705770	417	417	417	417	0
408	20240417	123700	30705770	417	417	417	417	0
409	20240417	123600	30705770	417	417	417	417	149
410	20240417	123500	30643637	417	417	417	417	0
411	20240417	123400	30643637	417	417	417	417	921
412	20240417	123300	30259580	417	417	417	417	0
413	20240417	123200	30259580	417	417	417	417	0
414	20240417	123100	30259580	417	417	417	417	200
415	20240417	123000	30176180	417	417	417	417	200
416	20240417	122900	30092780	417	417	417	417	0
417	20240417	122800	30092780	417	417	417	417	0
418	20240417	122700	30092780	417	417	417	417	0
419	20240417	122600	30092780	417	417	417	417	1
420	20240417	122500	30092363	417	417	417	417	0
421	20240417	122400	30092363	417	417	417	417	1
422	20240417	122300	30091946	417	417	417	417	0
423	20240417	122200	30091946	417	417	417	417	0
424	20240417	122100	30091946	417	417	417	417	0
425	20240417	122000	30091946	417	417	417	417	0
426	20240417	121900	30091946	417	417	417	417	0
427	20240417	121800	30091946	417	417	417	417	0
428	20240417	121700	30091946	417	417	417	417	0
429	20240417	121600	30091946	417	417	417	417	2
430	20240417	121500	30091112	416	416	416	416	0
431	20240417	121400	30091112	416	416	416	416	0
432	20240417	121300	30091112	416	416	416	416	0
433	20240417	121200	30091112	416	416	416	416	0
434	20240417	121100	30091112	416	416	416	416	0
435	20240417	121000	30091112	416	416	416	416	0
436	20240417	120900	30091112	416	416	416	416	0
437	20240417	120800	30091112	416	416	416	416	0
438	20240417	120700	30091112	416	416	416	416	0
439	20240417	120600	30091112	416	416	416	416	0
440	20240417	120500	30091112	416	416	416	416	4
441	20240417	120400	30089448	416	416	416	416	0
442	20240417	120300	30089448	416	416	416	416	0
443	20240417	120200	30089448	416	416	416	416	0
444	20240417	120100	30089448	416	416	416	416	20
445	20240417	120000	30081128	416	416	416	416	0
446	20240417	115900	30081128	416	416	416	416	0
447	20240417	115800	30081128	416	416	416	416	0
448	20240417	115700	30081128	416	416	416	416	0
449	20240417	115600	30081128	416	416	416	416	0
450	20240417	115500	30081128	416	416	416	416	1
451	20240417	115400	30080712	416	416	416	416	5
452	20240417	115300	30078632	416	416	416	416	0
453	20240417	115200	30078632	416	416	416	416	0
454	20240417	115100	30078632	416	416	416	416	0
455	20240417	115000	30078632	416	416	416	416	0
456	20240417	114900	30078632	416	416	416	416	1207
457	20240417	114800	29576520	417	417	417	417	0
458	20240417	114700	29576520	417	417	417	417	13
459	20240417	114600	29571099	417	417	417	417	0
460	20240417	114500	29571099	417	417	417	417	100
461	20240417	114400	29529399	416	417	417	416	2301
462	20240417	114300	28572158	417	417	417	417	0
463	20240417	114200	28572158	417	417	417	417	0
464	20240417	114100	28572158	417	417	417	417	0
465	20240417	114000	28572158	417	417	417	417	0
466	20240417	113900	28572158	417	417	417	417	0
467	20240417	113800	28572158	417	417	417	417	0
468	20240417	113700	28572158	417	417	417	417	0
469	20240417	113600	28572158	417	417	417	417	0
470	20240417	113500	28572158	417	417	417	417	0
471	20240417	113400	28572158	417	417	417	417	0
472	20240417	113300	28572158	417	417	417	417	0
473	20240417	113200	28572158	417	417	417	417	50
474	20240417	113100	28551308	416	416	416	416	138
475	20240417	113000	28493900	417	417	417	417	0
476	20240417	112900	28493900	417	417	417	417	0
477	20240417	112800	28493900	417	417	417	417	860
478	20240417	112700	28135280	418	417	418	417	384
479	20240417	112600	27975151	417	417	417	417	4
480	20240417	112500	27973483	418	418	418	418	0
481	20240417	112400	27973483	418	418	418	418	0
482	20240417	112300	27973483	418	418	418	418	0
483	20240417	112200	27973483	418	418	418	418	0
484	20240417	112100	27973483	418	418	418	418	0
485	20240417	112000	27973483	418	418	418	418	1
486	20240417	111900	27973065	417	417	417	417	0
487	20240417	111800	27973065	417	417	417	417	0
488	20240417	111700	27973065	417	417	417	417	0
489	20240417	111600	27973065	417	417	417	417	60
490	20240417	111500	27948045	417	417	417	417	0
491	20240417	111400	27948045	417	417	417	417	0
492	20240417	111300	27948045	417	417	417	417	1
493	20240417	111200	27947628	418	418	418	418	0
494	20240417	111100	27947628	418	418	418	418	0
495	20240417	111000	27947628	418	418	418	418	0
496	20240417	110900	27947628	418	418	418	418	12
497	20240417	110800	27942612	417	417	417	417	0
498	20240417	110700	27942612	417	417	417	417	0
499	20240417	110600	27942612	417	417	417	417	0
500	20240417	110500	27942612	417	417	417	417	0
501	20240417	110400	27942612	417	417	417	417	0
502	20240417	110300	27942612	417	417	417	417	0
503	20240417	110200	27942612	417	417	417	417	318
504	20240417	110100	27810006	419	419	419	419	0
505	20240417	110000	27810006	419	419	419	419	0
506	20240417	105900	27810006	419	419	419	419	0
507	20240417	105800	27810006	419	419	419	419	2
508	20240417	105700	27809168	419	419	419	419	0
509	20240417	105600	27809168	419	419	419	419	0
510	20240417	105500	27809168	419	419	419	419	0
511	20240417	105400	27809168	419	419	419	419	95
512	20240417	105300	27769363	419	419	419	419	0
513	20240417	105200	27769363	419	419	419	419	0
514	20240417	105100	27769363	419	419	419	419	0
515	20240417	105000	27769363	419	419	419	419	0
516	20240417	104900	27769363	419	419	419	419	0
517	20240417	104800	27769363	419	419	419	419	0
518	20240417	104700	27769363	419	419	419	419	0
519	20240417	104600	27769363	419	419	419	419	0
520	20240417	104500	27769363	419	418	419	418	1560
521	20240417	104400	27117282	419	419	419	419	3
522	20240417	104300	27116025	417	417	417	417	3437
523	20240417	104200	25682796	419	419	419	419	1
524	20240417	104100	25682377	418	418	418	418	0
525	20240417	104000	25682377	418	417	418	417	301
526	20240417	103900	25556560	418	418	418	418	0
527	20240417	103800	25556560	418	418	418	418	0
528	20240417	103700	25556560	418	418	418	418	1
529	20240417	103600	25556142	417	417	417	417	0
530	20240417	103500	25556142	417	417	417	417	0
531	20240417	103400	25556142	417	417	417	417	0
532	20240417	103300	25556142	417	417	417	417	0
533	20240417	103200	25556142	417	417	417	417	5
534	20240417	103100	25554057	417	417	417	417	0
535	20240417	103000	25554057	417	417	417	417	10
536	20240417	102900	25549887	417	417	417	417	49
537	20240417	102800	25529454	417	417	417	417	19
538	20240417	102700	25521531	417	417	417	417	0
539	20240417	102600	25521531	417	417	417	417	15
540	20240417	102500	25515276	417	417	417	417	49
541	20240417	102400	25494843	416	416	416	416	0
542	20240417	102300	25494843	416	416	416	416	5
543	20240417	102200	25492763	416	416	416	416	0
544	20240417	102100	25492763	416	416	416	416	0
545	20240417	102000	25492763	416	416	416	416	25
546	20240417	101900	25482363	415	415	415	415	0
547	20240417	101800	25482363	415	416	416	415	2
548	20240417	101700	25481532	415	415	415	415	1
549	20240417	101600	25481117	415	415	415	415	0
550	20240417	101500	25481117	415	415	417	415	4
551	20240417	101400	25479454	416	417	417	416	1750
552	20240417	101300	24751219	418	418	418	418	0
553	20240417	101200	24751219	418	418	418	418	39
554	20240417	101100	24734917	418	418	418	418	20
555	20240417	101000	24726557	419	419	419	419	0
556	20240417	100900	24726557	419	419	419	419	143
557	20240417	100800	24666640	420	422	422	420	2
558	20240417	100700	24665798	420	420	420	420	0
559	20240417	100600	24665798	420	420	420	420	1288
560	20240417	100500	24124838	422	422	422	422	0
561	20240417	100400	24124838	422	422	422	422	10
562	20240417	100300	24120618	422	422	422	422	205
563	20240417	100200	24034108	422	422	422	422	5
564	20240417	100100	24031998	422	422	422	422	3
565	20240417	100000	24030732	422	422	422	422	1
566	20240417	095900	24030310	422	422	422	422	2
567	20240417	095800	24029466	422	422	422	422	0
568	20240417	095700	24029466	422	422	422	422	0
569	20240417	095600	24029466	422	422	422	422	0
570	20240417	095500	24029466	422	422	422	422	0
571	20240417	095400	24029466	422	422	422	422	0
572	20240417	095300	24029466	422	422	422	422	0
573	20240417	095200	24029466	422	422	422	422	0
574	20240417	095100	24029466	422	422	422	422	0
575	20240417	095000	24029466	422	422	422	422	0
576	20240417	094900	24029466	422	422	422	422	0
577	20240417	094800	24029466	422	421	422	420	4384
578	20240417	094700	22188143	423	423	423	423	0
579	20240417	094600	22188143	423	423	423	423	0
580	20240417	094500	22188143	423	423	423	423	28
581	20240417	094400	22176299	423	423	423	423	0
582	20240417	094300	22176299	423	423	423	423	0
583	20240417	094200	22176299	423	423	423	423	0
584	20240417	094100	22176299	423	423	423	423	0
585	20240417	094000	22176299	423	423	423	423	0
586	20240417	093900	22176299	423	420	423	420	1645
587	20240417	093800	21485396	423	423	423	420	362
588	20240417	093700	21333335	423	423	423	423	1
589	20240417	093600	21332912	420	420	420	420	9
590	20240417	093500	21329132	423	420	423	420	44
591	20240417	093400	21310649	423	420	423	420	2569
592	20240417	093300	20231366	423	420	423	420	902
593	20240417	093200	19852520	420	421	423	420	607
594	20240417	093100	19597545	425	425	425	425	0
595	20240417	093000	19597545	425	419	425	419	164
596	20240417	092900	19528823	418	417	418	417	6718
597	20240417	092800	16721123	417	417	417	417	145
598	20240417	092700	16660658	416	416	416	416	0
599	20240417	092600	16660658	416	416	416	416	4
600	20240417	092500	16658994	417	417	417	417	0
601	20240417	092400	16658994	417	417	417	417	18
602	20240417	092300	16651488	418	418	418	418	1
603	20240417	092200	16651070	416	416	416	416	153
604	20240417	092100	16587422	419	416	419	415	10001
605	20240417	092000	12436393	416	417	417	416	4000
606	20240417	091900	10770383	417	417	417	417	0
607	20240417	091800	10770383	417	417	417	417	0
608	20240417	091700	10770383	417	417	417	417	0
609	20240417	091600	10770383	417	417	417	417	4929
610	20240417	091500	8714990	417	417	417	417	41
611	20240417	091400	8697893	416	415	416	415	6011
612	20240417	091300	6197324	415	415	418	415	204
613	20240417	091200	6112290	416	417	417	415	5544
614	20240417	091100	3805446	417	417	417	417	29
615	20240417	091000	3793353	417	418	419	417	1549
616	20240417	090900	3145880	418	418	419	418	24
617	20240417	090800	3135845	418	418	419	418	58
618	20240417	090700	3111551	418	423	423	418	101
619	20240417	090600	3068833	419	422	422	419	6500
620	20240417	090500	343832	422	422	422	422	2
621	20240417	090400	342988	420	420	420	420	0
622	20240417	090300	342988	420	420	420	420	0
623	20240417	090200	342988	420	420	420	420	0
624	20240417	090100	342988	420	420	420	420	71
625	20240417	090000	313168	418	417	418	417	751