KissMeData/036170/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191900	62359083	922	922	922	922	3465
3	20240424	191800	62359083	922	922	922	922	0
4	20240424	191700	62359083	922	922	922	922	0
5	20240424	191600	62359083	922	922	922	922	0
6	20240424	191500	62359083	922	922	922	922	0
7	20240424	191400	62359083	922	922	922	922	0
8	20240424	191300	62359083	922	922	922	922	0
9	20240424	191200	62359083	922	922	922	922	0
10	20240424	191100	62359083	922	922	922	922	0
11	20240424	191000	62359083	922	922	922	922	0
12	20240424	190900	62359083	922	922	922	922	0
13	20240424	190800	62359083	922	922	922	922	0
14	20240424	190700	62359083	922	922	922	922	0
15	20240424	190600	62359083	922	922	922	922	0
16	20240424	190500	62359083	922	922	922	922	0
17	20240424	190400	62359083	922	922	922	922	0
18	20240424	190300	62359083	922	922	922	922	0
19	20240424	190200	62359083	922	922	922	922	0
20	20240424	190100	62359083	922	922	922	922	0
21	20240424	190000	62359083	922	922	922	922	0
22	20240424	185900	62359083	922	922	922	922	0
23	20240424	185800	62359083	922	922	922	922	0
24	20240424	185700	62359083	922	922	922	922	0
25	20240424	185600	62359083	922	922	922	922	0
26	20240424	185500	62359083	922	922	922	922	0
27	20240424	185400	62359083	922	922	922	922	0
28	20240424	185300	62359083	922	922	922	922	0
29	20240424	185200	62359083	922	922	922	922	0
30	20240424	185100	62359083	922	922	922	922	0
31	20240424	185000	62359083	922	922	922	922	0
32	20240424	184900	62359083	922	922	922	922	3465
33	20240424	184800	62359083	922	922	922	922	0
34	20240424	184700	62359083	922	922	922	922	0
35	20240424	184600	62359083	922	922	922	922	0
36	20240424	184500	62359083	922	922	922	922	0
37	20240424	184400	62359083	922	922	922	922	0
38	20240424	184300	62359083	922	922	922	922	0
39	20240424	184200	62359083	922	922	922	922	0
40	20240424	184100	62359083	922	922	922	922	0
41	20240424	184000	62359083	922	922	922	922	0
42	20240424	183900	62359083	922	922	922	922	0
43	20240424	183800	62359083	922	922	922	922	0
44	20240424	183700	62359083	922	922	922	922	0
45	20240424	183600	62359083	922	922	922	922	0
46	20240424	183500	62359083	922	922	922	922	0
47	20240424	183400	62359083	922	922	922	922	0
48	20240424	183300	62359083	922	922	922	922	0
49	20240424	183200	62359083	922	922	922	922	0
50	20240424	183100	62359083	922	922	922	922	0
51	20240424	183000	62359083	922	922	922	922	0
52	20240424	182900	62359083	922	922	922	922	0
53	20240424	182800	62359083	922	922	922	922	0
54	20240424	182700	62359083	922	922	922	922	0
55	20240424	182600	62359083	922	922	922	922	0
56	20240424	182500	62359083	922	922	922	922	0
57	20240424	182400	62359083	922	922	922	922	0
58	20240424	182300	62359083	922	922	922	922	0
59	20240424	182200	62359083	922	922	922	922	0
60	20240424	182100	62359083	922	922	922	922	0
61	20240424	182000	62359083	922	922	922	922	0
62	20240424	181900	62359083	922	922	922	922	3465
63	20240424	181800	62359083	922	922	922	922	0
64	20240424	181700	62359083	922	922	922	922	0
65	20240424	181600	62359083	922	922	922	922	0
66	20240424	181500	62359083	922	922	922	922	0
67	20240424	181400	62359083	922	922	922	922	0
68	20240424	181300	62359083	922	922	922	922	0
69	20240424	181200	62359083	922	922	922	922	0
70	20240424	181100	62359083	922	922	922	922	0
71	20240424	181000	62359083	922	922	922	922	0
72	20240424	180900	62359083	922	922	922	922	0
73	20240424	180800	62359083	922	922	922	922	0
74	20240424	180700	62359083	922	922	922	922	0
75	20240424	180600	62359083	922	922	922	922	0
76	20240424	180500	62359083	922	922	922	922	0
77	20240424	180400	62359083	922	922	922	922	0
78	20240424	180300	62359083	922	922	922	922	0
79	20240424	180200	62359083	922	922	922	922	0
80	20240424	180100	62359083	922	922	922	922	0
81	20240424	180000	62359083	922	922	922	922	0
82	20240424	175900	62359083	922	922	922	922	0
83	20240424	175800	62359083	922	922	922	922	0
84	20240424	175700	62359083	922	922	922	922	0
85	20240424	175600	62359083	922	922	922	922	0
86	20240424	175500	62359083	922	922	922	922	0
87	20240424	175400	62359083	922	922	922	922	0
88	20240424	175300	62359083	922	922	922	922	0
89	20240424	175200	62359083	922	922	922	922	0
90	20240424	175100	62359083	922	922	922	922	0
91	20240424	175000	62359083	922	922	922	922	0
92	20240424	174900	62359083	922	922	922	922	3465
93	20240424	174800	62359083	922	922	922	922	0
94	20240424	174700	62359083	922	922	922	922	0
95	20240424	174600	62359083	922	922	922	922	0
96	20240424	174500	62359083	922	922	922	922	0
97	20240424	174400	62359083	922	922	922	922	0
98	20240424	174300	62359083	922	922	922	922	0
99	20240424	174200	62359083	922	922	922	922	0
100	20240424	174100	62359083	922	922	922	922	0
101	20240424	174000	62359083	922	922	922	922	0
102	20240424	173900	62359083	922	922	922	922	0
103	20240424	173800	62359083	922	922	922	922	0
104	20240424	173700	62359083	922	922	922	922	0
105	20240424	173600	62359083	922	922	922	922	0
106	20240424	173500	62359083	922	922	922	922	0
107	20240424	173400	62359083	922	922	922	922	0
108	20240424	173300	62359083	922	922	922	922	0
109	20240424	173200	62359083	922	922	922	922	0
110	20240424	173100	62359083	922	922	922	922	0
111	20240424	173000	62359083	922	922	922	922	0
112	20240424	172900	62359083	922	922	922	922	0
113	20240424	172800	62359083	922	922	922	922	0
114	20240424	172700	62359083	922	922	922	922	0
115	20240424	172600	62359083	922	922	922	922	0
116	20240424	172500	62359083	922	922	922	922	0
117	20240424	172400	62359083	922	922	922	922	0
118	20240424	172300	62359083	922	922	922	922	0
119	20240424	172200	62359083	922	922	922	922	0
120	20240424	172100	62359083	922	922	922	922	0
121	20240424	172000	62359083	922	922	922	922	0
122	20240424	171900	62359083	922	922	922	922	3465
123	20240424	171800	62359083	922	922	922	922	0
124	20240424	171700	62359083	922	922	922	922	0
125	20240424	171600	62359083	922	922	922	922	0
126	20240424	171500	62359083	922	922	922	922	0
127	20240424	171400	62359083	922	922	922	922	0
128	20240424	171300	62359083	922	922	922	922	0
129	20240424	171200	62359083	922	922	922	922	0
130	20240424	171100	62359083	922	922	922	922	0
131	20240424	171000	62359083	922	922	922	922	0
132	20240424	170900	62359083	922	922	922	922	0
133	20240424	170800	62359083	922	922	922	922	0
134	20240424	170700	62359083	922	922	922	922	0
135	20240424	170600	62359083	922	922	922	922	0
136	20240424	170500	62359083	922	922	922	922	0
137	20240424	170400	62359083	922	922	922	922	0
138	20240424	170300	62359083	922	922	922	922	0
139	20240424	170200	62359083	922	922	922	922	0
140	20240424	170100	62359083	922	922	922	922	0
141	20240424	170000	62359083	922	922	922	922	0
142	20240424	165900	62359083	922	922	922	922	0
143	20240424	165800	62359083	922	922	922	922	0
144	20240424	165700	62359083	922	922	922	922	0
145	20240424	165600	62359083	922	922	922	922	0
146	20240424	165500	62359083	922	922	922	922	0
147	20240424	165400	62359083	922	922	922	922	0
148	20240424	165300	62359083	922	922	922	922	0
149	20240424	165200	62359083	922	922	922	922	0
150	20240424	165100	62359083	922	922	922	922	0
151	20240424	165000	62359083	922	922	922	922	0
152	20240424	164900	62359083	922	922	922	922	3465
153	20240424	164800	62359083	922	922	922	922	0
154	20240424	164700	62359083	922	922	922	922	0
155	20240424	164600	62359083	922	922	922	922	0
156	20240424	164500	62359083	922	922	922	922	0
157	20240424	164400	62359083	922	922	922	922	0
158	20240424	164300	62359083	922	922	922	922	0
159	20240424	164200	62359083	922	922	922	922	0
160	20240424	164100	62359083	922	922	922	922	0
161	20240424	164000	62359083	922	922	922	922	0
162	20240424	163900	62359083	922	922	922	922	0
163	20240424	163800	62359083	922	922	922	922	0
164	20240424	163700	62359083	922	922	922	922	0
165	20240424	163600	62359083	922	922	922	922	0
166	20240424	163500	62359083	922	922	922	922	0
167	20240424	163400	62359083	922	922	922	922	0
168	20240424	163300	62359083	922	922	922	922	0
169	20240424	163200	62359083	922	922	922	922	0
170	20240424	163100	62359083	922	922	922	922	0
171	20240424	163000	62359083	922	922	922	922	0
172	20240424	162900	62359083	922	922	922	922	0
173	20240424	162800	62359083	922	922	922	922	0
174	20240424	162700	62359083	922	922	922	922	0
175	20240424	162600	62359083	922	922	922	922	0
176	20240424	162500	62359083	922	922	922	922	0
177	20240424	162400	62359083	922	922	922	922	0
178	20240424	162300	62359083	922	922	922	922	0
179	20240424	162200	62359083	922	922	922	922	0
180	20240424	162100	62359083	922	922	922	922	0
181	20240424	162000	62359083	922	922	922	922	0
182	20240424	161900	62359083	922	922	922	922	3465
183	20240424	161800	62359083	922	922	922	922	0
184	20240424	161700	62359083	922	922	922	922	0
185	20240424	161600	62359083	922	922	922	922	0
186	20240424	161500	62359083	922	922	922	922	0
187	20240424	161400	62359083	922	922	922	922	0
188	20240424	161300	62359083	922	922	922	922	0
189	20240424	161200	62359083	922	922	922	922	0
190	20240424	161100	62359083	922	922	922	922	0
191	20240424	161000	62359083	922	922	922	922	0
192	20240424	160900	62359083	922	922	922	922	0
193	20240424	160800	62359083	922	922	922	922	0
194	20240424	160700	62359083	922	922	922	922	0
195	20240424	160600	62359083	922	922	922	922	0
196	20240424	160500	62359083	922	922	922	922	0
197	20240424	160400	62359083	922	922	922	922	0
198	20240424	160300	62359083	922	922	922	922	0
199	20240424	160200	62359083	922	922	922	922	0
200	20240424	160100	62359083	922	922	922	922	0
201	20240424	160000	62359083	922	922	922	922	0
202	20240424	155900	62359083	922	922	922	922	0
203	20240424	155800	62359083	922	922	922	922	0
204	20240424	155700	62359083	922	922	922	922	0
205	20240424	155600	62359083	922	922	922	922	0
206	20240424	155500	62359083	922	922	922	922	0
207	20240424	155400	62359083	922	922	922	922	0
208	20240424	155300	62359083	922	922	922	922	0
209	20240424	155200	62359083	922	922	922	922	0
210	20240424	155100	62359083	922	922	922	922	0
211	20240424	155000	62359083	922	922	922	922	0
212	20240424	154900	62359083	922	922	922	922	3465
213	20240424	154800	62359083	922	922	922	922	0
214	20240424	154700	62359083	922	922	922	922	0
215	20240424	154600	62359083	922	922	922	922	0
216	20240424	154500	62359083	922	922	922	922	0
217	20240424	154400	62359083	922	922	922	922	0
218	20240424	154300	62359083	922	922	922	922	0
219	20240424	154200	62359083	922	922	922	922	0
220	20240424	154100	62359083	922	922	922	922	0
221	20240424	154000	62359083	922	922	922	922	0
222	20240424	153900	62359083	922	922	922	922	0
223	20240424	153800	62359083	922	922	922	922	0
224	20240424	153700	62359083	922	922	922	922	0
225	20240424	153600	62359083	922	922	922	922	0
226	20240424	153500	62359083	922	922	922	922	0
227	20240424	153400	62359083	922	922	922	922	0
228	20240424	153300	62359083	922	922	922	922	0
229	20240424	153200	62359083	922	922	922	922	0
230	20240424	153100	62359083	922	922	922	922	0
231	20240424	153000	62359083	922	922	922	922	3465
232	20240424	152900	59164353	921	921	921	921	0
233	20240424	152800	59164353	921	921	921	921	0
234	20240424	152700	59164353	921	921	921	921	0
235	20240424	152600	59164353	921	921	921	921	0
236	20240424	152500	59164353	921	921	921	921	0
237	20240424	152400	59164353	921	921	921	921	0
238	20240424	152300	59164353	921	921	921	921	0
239	20240424	152200	59164353	921	921	921	921	0
240	20240424	152100	59164353	921	921	921	921	0
241	20240424	152000	59164353	921	921	921	921	0
242	20240424	151900	59164353	921	921	921	921	6
243	20240424	151800	59158827	921	921	921	921	2
244	20240424	151700	59156985	921	920	921	920	24
245	20240424	151600	59134896	921	921	921	921	0
246	20240424	151500	59134896	921	921	921	921	0
247	20240424	151400	59134896	921	921	921	921	0
248	20240424	151300	59134896	921	921	921	921	2
249	20240424	151200	59133054	921	921	921	921	6
250	20240424	151100	59127528	921	919	921	912	6724
251	20240424	151000	52978107	921	921	921	921	7
252	20240424	150900	52971660	921	921	921	921	0
253	20240424	150800	52971660	921	921	921	921	0
254	20240424	150700	52971660	921	921	921	921	1004
255	20240424	150600	52046976	921	921	921	921	0
256	20240424	150500	52046976	921	921	921	921	4
257	20240424	150400	52043292	921	921	921	921	0
258	20240424	150300	52043292	921	921	921	921	0
259	20240424	150200	52043292	921	921	921	921	5
260	20240424	150100	52038687	921	921	921	921	0
261	20240424	150000	52038687	921	921	921	921	0
262	20240424	145900	52038687	921	921	921	921	1
263	20240424	145800	52037766	920	920	920	920	811
264	20240424	145700	51291646	920	919	920	919	52
265	20240424	145600	51243853	919	919	919	919	0
266	20240424	145500	51243853	919	919	919	919	10
267	20240424	145400	51234663	920	920	920	920	0
268	20240424	145300	51234663	920	920	920	920	0
269	20240424	145200	51234663	920	920	920	920	0
270	20240424	145100	51234663	920	920	920	920	0
271	20240424	145000	51234663	920	920	920	920	0
272	20240424	144900	51234663	920	920	920	920	0
273	20240424	144800	51234663	920	920	920	920	4
274	20240424	144700	51230983	920	920	920	920	0
275	20240424	144600	51230983	920	920	920	920	0
276	20240424	144500	51230983	920	920	920	920	4
277	20240424	144400	51227303	920	920	920	920	0
278	20240424	144300	51227303	920	920	920	920	0
279	20240424	144200	51227303	920	920	920	920	0
280	20240424	144100	51227303	920	920	920	920	0
281	20240424	144000	51227303	920	920	920	920	0
282	20240424	143900	51227303	920	920	920	920	0
283	20240424	143800	51227303	920	920	920	920	4
284	20240424	143700	51223623	920	920	920	920	4
285	20240424	143600	51219943	920	920	920	920	0
286	20240424	143500	51219943	920	920	920	920	0
287	20240424	143400	51219943	920	920	920	920	0
288	20240424	143300	51219943	920	920	920	920	0
289	20240424	143200	51219943	920	920	920	920	0
290	20240424	143100	51219943	920	920	920	920	4
291	20240424	143000	51216263	920	920	920	920	0
292	20240424	142900	51216263	920	920	920	920	0
293	20240424	142800	51216263	920	920	920	920	0
294	20240424	142700	51216263	920	916	920	916	34
295	20240424	142600	51185036	916	916	916	916	0
296	20240424	142500	51185036	916	916	916	916	0
297	20240424	142400	51185036	916	916	916	916	0
298	20240424	142300	51185036	916	916	916	916	0
299	20240424	142200	51185036	916	916	916	916	0
300	20240424	142100	51185036	916	916	916	916	0
301	20240424	142000	51185036	916	916	916	916	0
302	20240424	141900	51185036	916	916	916	916	0
303	20240424	141800	51185036	916	916	916	916	0
304	20240424	141700	51185036	916	916	916	916	22
305	20240424	141600	51164884	916	916	916	916	0
306	20240424	141500	51164884	916	916	916	916	0
307	20240424	141400	51164884	916	916	916	916	0
308	20240424	141300	51164884	916	916	916	916	0
309	20240424	141200	51164884	916	916	916	916	0
310	20240424	141100	51164884	916	916	916	916	0
311	20240424	141000	51164884	916	916	916	916	0
312	20240424	140900	51164884	916	916	916	916	0
313	20240424	140800	51164884	916	916	916	916	14
314	20240424	140700	51152060	916	916	916	916	0
315	20240424	140600	51152060	916	916	916	916	0
316	20240424	140500	51152060	916	916	916	916	0
317	20240424	140400	51152060	916	916	916	916	263
318	20240424	140300	50911152	916	916	916	916	78
319	20240424	140200	50839704	916	916	916	916	0
320	20240424	140100	50839704	916	916	916	916	0
321	20240424	140000	50839704	916	916	916	916	0
322	20240424	135900	50839704	916	916	916	916	1
323	20240424	135800	50838788	915	915	915	915	52
324	20240424	135700	50791208	915	915	915	915	0
325	20240424	135600	50791208	915	915	915	915	60
326	20240424	135500	50736308	916	915	916	915	605
327	20240424	135400	50182732	915	915	915	915	0
328	20240424	135300	50182732	915	915	915	915	0
329	20240424	135200	50182732	915	915	915	915	0
330	20240424	135100	50182732	915	912	915	912	14
331	20240424	135000	50169961	915	915	915	915	1
332	20240424	134900	50169046	913	914	914	913	25
333	20240424	134800	50146206	915	915	915	915	0
334	20240424	134700	50146206	915	915	915	915	0
335	20240424	134600	50146206	915	915	915	915	0
336	20240424	134500	50146206	915	915	915	915	0
337	20240424	134400	50146206	915	915	915	915	0
338	20240424	134300	50146206	915	915	915	915	17
339	20240424	134200	50130651	916	916	916	916	1
340	20240424	134100	50129735	916	916	916	916	0
341	20240424	134000	50129735	916	916	916	916	0
342	20240424	133900	50129735	916	916	916	916	1
343	20240424	133800	50128819	915	915	915	915	0
344	20240424	133700	50128819	915	915	915	915	0
345	20240424	133600	50128819	915	915	915	915	0
346	20240424	133500	50128819	915	915	915	915	10
347	20240424	133400	50119669	916	916	916	916	0
348	20240424	133300	50119669	916	912	916	911	5013
349	20240424	133200	45552308	919	912	919	912	2
350	20240424	133100	45550477	912	912	912	912	187
351	20240424	133000	45379933	912	912	912	912	0
352	20240424	132900	45379933	912	916	916	912	10000
353	20240424	132800	36246191	920	919	920	919	150
354	20240424	132700	36108253	916	918	919	916	212
355	20240424	132600	35913803	918	918	918	918	0
356	20240424	132500	35913803	918	918	918	918	0
357	20240424	132400	35913803	918	918	918	918	0
358	20240424	132300	35913803	918	918	918	918	0
359	20240424	132200	35913803	918	918	918	918	0
360	20240424	132100	35913803	918	918	918	918	0
361	20240424	132000	35913803	918	918	918	918	0
362	20240424	131900	35913803	918	918	918	918	0
363	20240424	131800	35913803	918	918	918	918	0
364	20240424	131700	35913803	918	918	918	918	100
365	20240424	131600	35822003	918	918	918	918	0
366	20240424	131500	35822003	918	918	918	918	0
367	20240424	131400	35822003	918	918	918	918	0
368	20240424	131300	35822003	918	918	918	918	0
369	20240424	131200	35822003	918	918	918	918	0
370	20240424	131100	35822003	918	918	918	918	1
371	20240424	131000	35821085	918	917	918	916	34
372	20240424	130900	35789929	918	918	918	918	0
373	20240424	130800	35789929	918	917	918	917	5666
374	20240424	130700	30594197	917	917	917	917	4499
375	20240424	130600	26468614	916	916	916	916	0
376	20240424	130500	26468614	916	913	916	913	5012
377	20240424	130400	21879250	913	913	913	913	20
378	20240424	130300	21860990	913	913	913	913	20
379	20240424	130200	21842730	913	913	913	913	4
380	20240424	130100	21839078	912	913	913	912	33
381	20240424	130000	21808962	915	915	915	915	0
382	20240424	125900	21808962	915	915	915	915	0
383	20240424	125800	21808962	915	915	915	915	0
384	20240424	125700	21808962	915	915	915	915	0
385	20240424	125600	21808962	915	915	915	915	0
386	20240424	125500	21808962	915	915	915	915	0
387	20240424	125400	21808962	915	915	915	915	0
388	20240424	125300	21808962	915	915	915	915	0
389	20240424	125200	21808962	915	915	915	915	0
390	20240424	125100	21808962	915	915	915	915	0
391	20240424	125000	21808962	915	915	915	915	0
392	20240424	124900	21808962	915	915	915	915	0
393	20240424	124800	21808962	915	915	915	915	4
394	20240424	124700	21805302	915	915	915	915	546
395	20240424	124600	21305712	916	916	916	916	0
396	20240424	124500	21305712	916	916	916	916	20
397	20240424	124400	21287392	916	914	916	914	52
398	20240424	124300	21239822	917	917	917	917	0
399	20240424	124200	21239822	917	917	917	917	0
400	20240424	124100	21239822	917	917	917	917	0
401	20240424	124000	21239822	917	917	917	917	0
402	20240424	123900	21239822	917	917	917	917	0
403	20240424	123800	21239822	917	917	917	917	0
404	20240424	123700	21239822	917	917	917	917	0
405	20240424	123600	21239822	917	917	917	917	0
406	20240424	123500	21239822	917	917	917	917	0
407	20240424	123400	21239822	917	917	917	917	0
408	20240424	123300	21239822	917	917	917	917	0
409	20240424	123200	21239822	917	917	917	917	0
410	20240424	123100	21239822	917	912	917	910	1236
411	20240424	123000	20113278	915	915	915	915	0
412	20240424	122900	20113278	915	915	915	915	5
413	20240424	122800	20108703	915	915	915	915	2
414	20240424	122700	20106873	917	917	917	917	0
415	20240424	122600	20106873	917	917	917	917	0
416	20240424	122500	20106873	917	917	917	917	0
417	20240424	122400	20106873	917	917	917	917	0
418	20240424	122300	20106873	917	917	917	917	0
419	20240424	122200	20106873	917	917	917	917	0
420	20240424	122100	20106873	917	917	917	917	0
421	20240424	122000	20106873	917	917	917	917	0
422	20240424	121900	20106873	917	917	917	917	0
423	20240424	121800	20106873	917	917	917	917	0
424	20240424	121700	20106873	917	917	917	917	0
425	20240424	121600	20106873	917	917	917	917	0
426	20240424	121500	20106873	917	917	917	917	0
427	20240424	121400	20106873	917	917	917	917	0
428	20240424	121300	20106873	917	917	917	917	0
429	20240424	121200	20106873	917	917	917	917	0
430	20240424	121100	20106873	917	917	917	917	0
431	20240424	121000	20106873	917	917	917	917	0
432	20240424	120900	20106873	917	917	917	917	0
433	20240424	120800	20106873	917	917	917	917	0
434	20240424	120700	20106873	917	917	917	917	0
435	20240424	120600	20106873	917	917	917	917	0
436	20240424	120500	20106873	917	917	917	917	0
437	20240424	120400	20106873	917	917	917	917	0
438	20240424	120300	20106873	917	917	917	917	0
439	20240424	120200	20106873	917	917	917	917	0
440	20240424	120100	20106873	917	916	917	916	50
441	20240424	120000	20061069	912	912	912	912	1
442	20240424	115900	20060157	916	916	916	916	0
443	20240424	115800	20060157	916	916	916	916	0
444	20240424	115700	20060157	916	916	916	916	0
445	20240424	115600	20060157	916	916	916	916	0
446	20240424	115500	20060157	916	916	916	916	0
447	20240424	115400	20060157	916	916	916	916	0
448	20240424	115300	20060157	916	916	916	916	0
449	20240424	115200	20060157	916	916	916	916	0
450	20240424	115100	20060157	916	916	916	916	0
451	20240424	115000	20060157	916	916	916	916	0
452	20240424	114900	20060157	916	916	916	916	0
453	20240424	114800	20060157	916	916	916	916	0
454	20240424	114700	20060157	916	916	916	916	1
455	20240424	114600	20059241	912	912	912	912	0
456	20240424	114500	20059241	912	912	912	912	174
457	20240424	114400	19900553	916	916	916	916	0
458	20240424	114300	19900553	916	916	916	916	0
459	20240424	114200	19900553	916	916	916	916	5
460	20240424	114100	19895973	912	916	916	912	120
461	20240424	114000	19786133	915	915	915	915	1000
462	20240424	113900	18871133	915	915	915	915	0
463	20240424	113800	18871133	915	915	915	915	0
464	20240424	113700	18871133	915	915	915	915	0
465	20240424	113600	18871133	915	915	915	915	0
466	20240424	113500	18871133	915	915	915	915	0
467	20240424	113400	18871133	915	915	915	915	0
468	20240424	113300	18871133	915	915	915	915	0
469	20240424	113200	18871133	915	914	915	914	100
470	20240424	113100	18779725	914	913	914	912	135
471	20240424	113000	18656466	912	912	912	912	0
472	20240424	112900	18656466	912	912	912	912	0
473	20240424	112800	18656466	912	912	912	912	0
474	20240424	112700	18656466	912	912	912	912	0
475	20240424	112600	18656466	912	912	912	912	578
476	20240424	112500	18129330	912	912	912	912	0
477	20240424	112400	18129330	912	912	912	912	0
478	20240424	112300	18129330	912	912	912	912	0
479	20240424	112200	18129330	912	912	912	912	0
480	20240424	112100	18129330	912	912	912	912	0
481	20240424	112000	18129330	912	912	912	912	1
482	20240424	111900	18128418	911	911	911	911	100
483	20240424	111800	18037318	911	911	911	911	0
484	20240424	111700	18037318	911	911	911	911	4
485	20240424	111600	18033674	910	910	910	910	0
486	20240424	111500	18033674	910	910	910	910	115
487	20240424	111400	17929024	910	910	910	910	0
488	20240424	111300	17929024	910	910	910	910	0
489	20240424	111200	17929024	910	910	910	910	0
490	20240424	111100	17929024	910	910	910	910	0
491	20240424	111000	17929024	910	910	910	910	0
492	20240424	110900	17929024	910	910	910	910	0
493	20240424	110800	17929024	910	910	910	910	0
494	20240424	110700	17929024	910	910	910	910	0
495	20240424	110600	17929024	910	910	910	910	0
496	20240424	110500	17929024	910	910	910	910	0
497	20240424	110400	17929024	910	909	910	909	14
498	20240424	110300	17916297	910	910	910	910	0
499	20240424	110200	17916297	910	910	910	910	0
500	20240424	110100	17916297	910	910	910	910	20
501	20240424	110000	17898097	910	910	910	910	0
502	20240424	105900	17898097	910	910	910	910	0
503	20240424	105800	17898097	910	910	910	910	20
504	20240424	105700	17879897	910	910	910	910	0
505	20240424	105600	17879897	910	910	910	910	0
506	20240424	105500	17879897	910	910	910	910	1
507	20240424	105400	17878987	910	910	910	910	0
508	20240424	105300	17878987	910	910	910	910	0
509	20240424	105200	17878987	910	910	910	910	4
510	20240424	105100	17875347	909	909	909	909	0
511	20240424	105000	17875347	909	909	909	909	10
512	20240424	104900	17866257	910	910	910	910	0
513	20240424	104800	17866257	910	910	910	910	0
514	20240424	104700	17866257	910	910	910	910	1600
515	20240424	104600	16410257	910	910	910	910	47
516	20240424	104500	16367487	910	910	910	910	0
517	20240424	104400	16367487	910	910	910	910	154
518	20240424	104300	16227347	910	910	910	910	0
519	20240424	104200	16227347	910	910	910	910	0
520	20240424	104100	16227347	910	910	910	910	0
521	20240424	104000	16227347	910	910	910	910	0
522	20240424	103900	16227347	910	909	910	909	940
523	20240424	103800	15372883	909	909	909	909	0
524	20240424	103700	15372883	909	909	909	909	0
525	20240424	103600	15372883	909	909	909	909	0
526	20240424	103500	15372883	909	909	909	909	0
527	20240424	103400	15372883	909	909	909	909	0
528	20240424	103300	15372883	909	909	909	909	0
529	20240424	103200	15372883	909	909	909	909	4
530	20240424	103100	15369247	907	907	907	907	0
531	20240424	103000	15369247	907	907	907	907	0
532	20240424	102900	15369247	907	907	907	907	1
533	20240424	102800	15368340	907	907	907	907	0
534	20240424	102700	15368340	907	907	907	907	0
535	20240424	102600	15368340	907	907	907	907	0
536	20240424	102500	15368340	907	907	907	907	0
537	20240424	102400	15368340	907	907	907	907	500
538	20240424	102300	14914840	909	909	909	909	0
539	20240424	102200	14914840	909	909	909	909	0
540	20240424	102100	14914840	909	909	909	909	0
541	20240424	102000	14914840	909	909	909	909	1
542	20240424	101900	14913931	905	906	906	905	257
543	20240424	101800	14681340	909	909	909	909	0
544	20240424	101700	14681340	909	909	909	909	4
545	20240424	101600	14677704	905	905	905	905	8
546	20240424	101500	14670464	909	905	909	905	7
547	20240424	101400	14664113	909	909	909	909	0
548	20240424	101300	14664113	909	909	909	909	0
549	20240424	101200	14664113	909	909	909	909	0
550	20240424	101100	14664113	909	909	909	909	0
551	20240424	101000	14664113	909	909	909	909	0
552	20240424	100900	14664113	909	909	909	909	0
553	20240424	100800	14664113	909	909	909	909	0
554	20240424	100700	14664113	909	909	909	909	0
555	20240424	100600	14664113	909	909	909	909	200
556	20240424	100500	14482313	909	909	909	909	0
557	20240424	100400	14482313	909	909	909	909	0
558	20240424	100300	14482313	909	909	909	909	10
559	20240424	100200	14473223	909	909	909	909	2
560	20240424	100100	14471405	909	909	909	909	0
561	20240424	100000	14471405	909	909	909	909	0
562	20240424	095900	14471405	909	909	909	909	0
563	20240424	095800	14471405	909	909	909	909	0
564	20240424	095700	14471405	909	909	909	909	1
565	20240424	095600	14470496	909	909	909	909	0
566	20240424	095500	14470496	909	909	909	909	1
567	20240424	095400	14469587	909	909	909	909	0
568	20240424	095300	14469587	909	909	909	909	3
569	20240424	095200	14466860	905	905	905	905	556
570	20240424	095100	13963680	909	909	909	909	0
571	20240424	095000	13963680	909	909	909	909	0
572	20240424	094900	13963680	909	909	909	909	0
573	20240424	094800	13963680	909	909	909	909	0
574	20240424	094700	13963680	909	909	909	909	0
575	20240424	094600	13963680	909	909	909	909	0
576	20240424	094500	13963680	909	907	909	905	3304
577	20240424	094400	10971212	909	909	909	909	0
578	20240424	094300	10971212	909	909	909	909	0
579	20240424	094200	10971212	909	909	909	909	0
580	20240424	094100	10971212	909	909	909	909	0
581	20240424	094000	10971212	909	909	909	909	0
582	20240424	093900	10971212	909	909	909	909	0
583	20240424	093800	10971212	909	909	909	909	0
584	20240424	093700	10971212	909	909	909	909	2
585	20240424	093600	10969394	909	909	909	909	0
586	20240424	093500	10969394	909	909	909	909	0
587	20240424	093400	10969394	909	909	909	909	0
588	20240424	093300	10969394	909	909	909	909	0
589	20240424	093200	10969394	909	909	909	909	0
590	20240424	093100	10969394	909	909	909	909	36
591	20240424	093000	10936670	906	906	906	906	0
592	20240424	092900	10936670	906	906	906	906	0
593	20240424	092800	10936670	906	906	906	906	384
594	20240424	092700	10588766	906	909	909	906	326
595	20240424	092600	10293380	909	909	909	909	380
596	20240424	092500	9947960	909	909	909	909	0
597	20240424	092400	9947960	909	909	909	909	0
598	20240424	092300	9947960	909	909	909	909	0
599	20240424	092200	9947960	909	909	909	909	0
600	20240424	092100	9947960	909	909	909	909	0
601	20240424	092000	9947960	909	909	909	909	0
602	20240424	091900	9947960	909	909	909	909	0
603	20240424	091800	9947960	909	909	909	909	1
604	20240424	091700	9947051	909	909	909	909	5
605	20240424	091600	9942506	909	909	909	906	10834
606	20240424	091500	94409	905	905	905	905	30
607	20240424	091400	67259	909	909	909	909	0
608	20240424	091300	67259	909	909	909	909	0
609	20240424	091200	67259	909	909	909	909	0
610	20240424	091100	67259	909	909	909	909	0
611	20240424	091000	67259	909	909	909	909	0
612	20240424	090900	67259	909	909	909	909	0
613	20240424	090800	67259	909	909	909	909	1
614	20240424	090700	66350	909	909	909	909	1
615	20240424	090600	65441	909	909	909	909	16
616	20240424	090500	50897	909	909	909	909	8
617	20240424	090400	43625	909	909	909	909	8
618	20240424	090300	36353	909	909	909	905	10
619	20240424	090200	27275	910	909	910	909	15
620	20240424	090100	13635	907	909	910	907	5
621	20240424	090000	9090	909	909	909	909	10