KissMeData/036170/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191100	58451155	925	925	925	925	244
3	20240417	191000	58451155	925	925	925	925	0
4	20240417	190900	58451155	925	925	925	925	0
5	20240417	190800	58451155	925	925	925	925	0
6	20240417	190700	58451155	925	925	925	925	0
7	20240417	190600	58451155	925	925	925	925	0
8	20240417	190500	58451155	925	925	925	925	0
9	20240417	190400	58451155	925	925	925	925	0
10	20240417	190300	58451155	925	925	925	925	0
11	20240417	190200	58451155	925	925	925	925	0
12	20240417	190100	58451155	925	925	925	925	0
13	20240417	190000	58451155	925	925	925	925	0
14	20240417	185900	58451155	925	925	925	925	0
15	20240417	185800	58451155	925	925	925	925	0
16	20240417	185700	58451155	925	925	925	925	0
17	20240417	185600	58451155	925	925	925	925	0
18	20240417	185500	58451155	925	925	925	925	0
19	20240417	185400	58451155	925	925	925	925	0
20	20240417	185300	58451155	925	925	925	925	0
21	20240417	185200	58451155	925	925	925	925	0
22	20240417	185100	58451155	925	925	925	925	0
23	20240417	185000	58451155	925	925	925	925	0
24	20240417	184900	58451155	925	925	925	925	0
25	20240417	184800	58451155	925	925	925	925	0
26	20240417	184700	58451155	925	925	925	925	0
27	20240417	184600	58451155	925	925	925	925	0
28	20240417	184500	58451155	925	925	925	925	0
29	20240417	184400	58451155	925	925	925	925	0
30	20240417	184300	58451155	925	925	925	925	0
31	20240417	184200	58451155	925	925	925	925	0
32	20240417	184100	58451155	925	925	925	925	244
33	20240417	184000	58451155	925	925	925	925	0
34	20240417	183900	58451155	925	925	925	925	0
35	20240417	183800	58451155	925	925	925	925	0
36	20240417	183700	58451155	925	925	925	925	0
37	20240417	183600	58451155	925	925	925	925	0
38	20240417	183500	58451155	925	925	925	925	0
39	20240417	183400	58451155	925	925	925	925	0
40	20240417	183300	58451155	925	925	925	925	0
41	20240417	183200	58451155	925	925	925	925	0
42	20240417	183100	58451155	925	925	925	925	0
43	20240417	183000	58451155	925	925	925	925	0
44	20240417	182900	58451155	925	925	925	925	0
45	20240417	182800	58451155	925	925	925	925	0
46	20240417	182700	58451155	925	925	925	925	0
47	20240417	182600	58451155	925	925	925	925	0
48	20240417	182500	58451155	925	925	925	925	0
49	20240417	182400	58451155	925	925	925	925	0
50	20240417	182300	58451155	925	925	925	925	0
51	20240417	182200	58451155	925	925	925	925	0
52	20240417	182100	58451155	925	925	925	925	0
53	20240417	182000	58451155	925	925	925	925	0
54	20240417	181900	58451155	925	925	925	925	0
55	20240417	181800	58451155	925	925	925	925	0
56	20240417	181700	58451155	925	925	925	925	0
57	20240417	181600	58451155	925	925	925	925	0
58	20240417	181500	58451155	925	925	925	925	0
59	20240417	181400	58451155	925	925	925	925	0
60	20240417	181300	58451155	925	925	925	925	0
61	20240417	181200	58451155	925	925	925	925	0
62	20240417	181100	58451155	925	925	925	925	244
63	20240417	181000	58451155	925	925	925	925	0
64	20240417	180900	58451155	925	925	925	925	0
65	20240417	180800	58451155	925	925	925	925	0
66	20240417	180700	58451155	925	925	925	925	0
67	20240417	180600	58451155	925	925	925	925	0
68	20240417	180500	58451155	925	925	925	925	0
69	20240417	180400	58451155	925	925	925	925	0
70	20240417	180300	58451155	925	925	925	925	0
71	20240417	180200	58451155	925	925	925	925	0
72	20240417	180100	58451155	925	925	925	925	0
73	20240417	180000	58451155	925	925	925	925	0
74	20240417	175900	58451155	925	925	925	925	0
75	20240417	175800	58451155	925	925	925	925	0
76	20240417	175700	58451155	925	925	925	925	0
77	20240417	175600	58451155	925	925	925	925	0
78	20240417	175500	58451155	925	925	925	925	0
79	20240417	175400	58451155	925	925	925	925	0
80	20240417	175300	58451155	925	925	925	925	0
81	20240417	175200	58451155	925	925	925	925	0
82	20240417	175100	58451155	925	925	925	925	0
83	20240417	175000	58451155	925	925	925	925	0
84	20240417	174900	58451155	925	925	925	925	0
85	20240417	174800	58451155	925	925	925	925	0
86	20240417	174700	58451155	925	925	925	925	0
87	20240417	174600	58451155	925	925	925	925	0
88	20240417	174500	58451155	925	925	925	925	0
89	20240417	174400	58451155	925	925	925	925	0
90	20240417	174300	58451155	925	925	925	925	0
91	20240417	174200	58451155	925	925	925	925	0
92	20240417	174100	58451155	925	925	925	925	244
93	20240417	174000	58451155	925	925	925	925	0
94	20240417	173900	58451155	925	925	925	925	0
95	20240417	173800	58451155	925	925	925	925	0
96	20240417	173700	58451155	925	925	925	925	0
97	20240417	173600	58451155	925	925	925	925	0
98	20240417	173500	58451155	925	925	925	925	0
99	20240417	173400	58451155	925	925	925	925	0
100	20240417	173300	58451155	925	925	925	925	0
101	20240417	173200	58451155	925	925	925	925	0
102	20240417	173100	58451155	925	925	925	925	0
103	20240417	173000	58451155	925	925	925	925	0
104	20240417	172900	58451155	925	925	925	925	0
105	20240417	172800	58451155	925	925	925	925	0
106	20240417	172700	58451155	925	925	925	925	0
107	20240417	172600	58451155	925	925	925	925	0
108	20240417	172500	58451155	925	925	925	925	0
109	20240417	172400	58451155	925	925	925	925	0
110	20240417	172300	58451155	925	925	925	925	0
111	20240417	172200	58451155	925	925	925	925	0
112	20240417	172100	58451155	925	925	925	925	0
113	20240417	172000	58451155	925	925	925	925	0
114	20240417	171900	58451155	925	925	925	925	0
115	20240417	171800	58451155	925	925	925	925	0
116	20240417	171700	58451155	925	925	925	925	0
117	20240417	171600	58451155	925	925	925	925	0
118	20240417	171500	58451155	925	925	925	925	0
119	20240417	171400	58451155	925	925	925	925	0
120	20240417	171300	58451155	925	925	925	925	0
121	20240417	171200	58451155	925	925	925	925	0
122	20240417	171100	58451155	925	925	925	925	244
123	20240417	171000	58451155	925	925	925	925	0
124	20240417	170900	58451155	925	925	925	925	0
125	20240417	170800	58451155	925	925	925	925	0
126	20240417	170700	58451155	925	925	925	925	0
127	20240417	170600	58451155	925	925	925	925	0
128	20240417	170500	58451155	925	925	925	925	0
129	20240417	170400	58451155	925	925	925	925	0
130	20240417	170300	58451155	925	925	925	925	0
131	20240417	170200	58451155	925	925	925	925	0
132	20240417	170100	58451155	925	925	925	925	0
133	20240417	170000	58451155	925	925	925	925	0
134	20240417	165900	58451155	925	925	925	925	0
135	20240417	165800	58451155	925	925	925	925	0
136	20240417	165700	58451155	925	925	925	925	0
137	20240417	165600	58451155	925	925	925	925	0
138	20240417	165500	58451155	925	925	925	925	0
139	20240417	165400	58451155	925	925	925	925	0
140	20240417	165300	58451155	925	925	925	925	0
141	20240417	165200	58451155	925	925	925	925	0
142	20240417	165100	58451155	925	925	925	925	0
143	20240417	165000	58451155	925	925	925	925	0
144	20240417	164900	58451155	925	925	925	925	0
145	20240417	164800	58451155	925	925	925	925	0
146	20240417	164700	58451155	925	925	925	925	0
147	20240417	164600	58451155	925	925	925	925	0
148	20240417	164500	58451155	925	925	925	925	0
149	20240417	164400	58451155	925	925	925	925	0
150	20240417	164300	58451155	925	925	925	925	0
151	20240417	164200	58451155	925	925	925	925	0
152	20240417	164100	58451155	925	925	925	925	244
153	20240417	164000	58451155	925	925	925	925	0
154	20240417	163900	58451155	925	925	925	925	0
155	20240417	163800	58451155	925	925	925	925	0
156	20240417	163700	58451155	925	925	925	925	0
157	20240417	163600	58451155	925	925	925	925	0
158	20240417	163500	58451155	925	925	925	925	0
159	20240417	163400	58451155	925	925	925	925	0
160	20240417	163300	58451155	925	925	925	925	0
161	20240417	163200	58451155	925	925	925	925	0
162	20240417	163100	58451155	925	925	925	925	0
163	20240417	163000	58451155	925	925	925	925	0
164	20240417	162900	58451155	925	925	925	925	0
165	20240417	162800	58451155	925	925	925	925	0
166	20240417	162700	58451155	925	925	925	925	0
167	20240417	162600	58451155	925	925	925	925	0
168	20240417	162500	58451155	925	925	925	925	0
169	20240417	162400	58451155	925	925	925	925	0
170	20240417	162300	58451155	925	925	925	925	0
171	20240417	162200	58451155	925	925	925	925	0
172	20240417	162100	58451155	925	925	925	925	0
173	20240417	162000	58451155	925	925	925	925	0
174	20240417	161900	58451155	925	925	925	925	0
175	20240417	161800	58451155	925	925	925	925	0
176	20240417	161700	58451155	925	925	925	925	0
177	20240417	161600	58451155	925	925	925	925	0
178	20240417	161500	58451155	925	925	925	925	0
179	20240417	161400	58451155	925	925	925	925	0
180	20240417	161300	58451155	925	925	925	925	0
181	20240417	161200	58451155	925	925	925	925	0
182	20240417	161100	58451155	925	925	925	925	244
183	20240417	161000	58451155	925	925	925	925	0
184	20240417	160900	58451155	925	925	925	925	0
185	20240417	160800	58451155	925	925	925	925	0
186	20240417	160700	58451155	925	925	925	925	0
187	20240417	160600	58451155	925	925	925	925	0
188	20240417	160500	58451155	925	925	925	925	0
189	20240417	160400	58451155	925	925	925	925	0
190	20240417	160300	58451155	925	925	925	925	0
191	20240417	160200	58451155	925	925	925	925	0
192	20240417	160100	58451155	925	925	925	925	0
193	20240417	160000	58451155	925	925	925	925	0
194	20240417	155900	58451155	925	925	925	925	0
195	20240417	155800	58451155	925	925	925	925	0
196	20240417	155700	58451155	925	925	925	925	0
197	20240417	155600	58451155	925	925	925	925	0
198	20240417	155500	58451155	925	925	925	925	0
199	20240417	155400	58451155	925	925	925	925	0
200	20240417	155300	58451155	925	925	925	925	0
201	20240417	155200	58451155	925	925	925	925	0
202	20240417	155100	58451155	925	925	925	925	0
203	20240417	155000	58451155	925	925	925	925	0
204	20240417	154900	58451155	925	925	925	925	0
205	20240417	154800	58451155	925	925	925	925	0
206	20240417	154700	58451155	925	925	925	925	0
207	20240417	154600	58451155	925	925	925	925	0
208	20240417	154500	58451155	925	925	925	925	0
209	20240417	154400	58451155	925	925	925	925	0
210	20240417	154300	58451155	925	925	925	925	0
211	20240417	154200	58451155	925	925	925	925	0
212	20240417	154100	58451155	925	925	925	925	244
213	20240417	154000	58451155	925	925	925	925	0
214	20240417	153900	58451155	925	925	925	925	0
215	20240417	153800	58451155	925	925	925	925	0
216	20240417	153700	58451155	925	925	925	925	0
217	20240417	153600	58451155	925	925	925	925	0
218	20240417	153500	58451155	925	925	925	925	0
219	20240417	153400	58451155	925	925	925	925	0
220	20240417	153300	58451155	925	925	925	925	0
221	20240417	153200	58451155	925	925	925	925	0
222	20240417	153100	58451155	925	925	925	925	0
223	20240417	153000	58451155	925	925	925	925	244
224	20240417	152900	58225455	921	921	921	921	0
225	20240417	152800	58225455	921	921	921	921	0
226	20240417	152700	58225455	921	921	921	921	0
227	20240417	152600	58225455	921	921	921	921	0
228	20240417	152500	58225455	921	921	921	921	0
229	20240417	152400	58225455	921	921	921	921	0
230	20240417	152300	58225455	921	921	921	921	0
231	20240417	152200	58225455	921	921	921	921	0
232	20240417	152100	58225455	921	921	921	921	0
233	20240417	152000	58225455	921	921	921	921	0
234	20240417	151900	58225455	921	921	921	921	2
235	20240417	151800	58223613	920	920	920	920	2930
236	20240417	151700	55528013	921	921	921	921	0
237	20240417	151600	55528013	921	921	921	921	0
238	20240417	151500	55528013	921	921	921	921	15
239	20240417	151400	55514198	920	920	920	920	0
240	20240417	151300	55514198	920	920	920	920	400
241	20240417	151200	55146198	920	920	923	920	1711
242	20240417	151100	53572075	923	923	923	923	1
243	20240417	151000	53571152	923	922	923	922	187
244	20240417	150900	53398597	922	922	922	922	4
245	20240417	150800	53394909	923	923	923	923	0
246	20240417	150700	53394909	923	923	923	923	0
247	20240417	150600	53394909	923	923	923	923	0
248	20240417	150500	53394909	923	923	923	923	0
249	20240417	150400	53394909	923	923	923	923	0
250	20240417	150300	53394909	923	923	923	923	9
251	20240417	150200	53386602	924	924	924	924	0
252	20240417	150100	53386602	924	924	924	924	0
253	20240417	150000	53386602	924	924	924	924	0
254	20240417	145900	53386602	924	924	924	924	0
255	20240417	145800	53386602	924	924	924	924	0
256	20240417	145700	53386602	924	924	924	924	0
257	20240417	145600	53386602	924	924	924	924	0
258	20240417	145500	53386602	924	924	924	924	0
259	20240417	145400	53386602	924	924	924	924	0
260	20240417	145300	53386602	924	924	924	924	0
261	20240417	145200	53386602	924	924	924	924	0
262	20240417	145100	53386602	924	924	924	924	0
263	20240417	145000	53386602	924	924	924	924	0
264	20240417	144900	53386602	924	924	924	924	0
265	20240417	144800	53386602	924	924	924	924	0
266	20240417	144700	53386602	924	924	924	924	0
267	20240417	144600	53386602	924	924	924	924	0
268	20240417	144500	53386602	924	924	924	924	0
269	20240417	144400	53386602	924	924	924	924	500
270	20240417	144300	52924602	924	924	924	924	301
271	20240417	144200	52646478	918	922	922	918	5017
272	20240417	144100	48040071	922	922	922	922	0
273	20240417	144000	48040071	922	922	922	922	0
274	20240417	143900	48040071	922	920	922	920	5001
275	20240417	143800	43439149	922	922	922	922	0
276	20240417	143700	43439149	922	922	922	922	0
277	20240417	143600	43439149	922	922	922	922	0
278	20240417	143500	43439149	922	922	922	922	0
279	20240417	143400	43439149	922	922	922	922	0
280	20240417	143300	43439149	922	922	922	922	0
281	20240417	143200	43439149	922	922	922	922	0
282	20240417	143100	43439149	922	922	922	922	0
283	20240417	143000	43439149	922	922	922	922	0
284	20240417	142900	43439149	922	922	922	922	0
285	20240417	142800	43439149	922	922	922	922	0
286	20240417	142700	43439149	922	922	922	922	0
287	20240417	142600	43439149	922	922	922	922	0
288	20240417	142500	43439149	922	922	922	922	0
289	20240417	142400	43439149	922	922	922	922	0
290	20240417	142300	43439149	922	922	922	922	0
291	20240417	142200	43439149	922	922	922	922	0
292	20240417	142100	43439149	922	922	922	922	0
293	20240417	142000	43439149	922	922	922	922	0
294	20240417	141900	43439149	922	922	922	922	0
295	20240417	141800	43439149	922	922	922	922	0
296	20240417	141700	43439149	922	922	922	922	0
297	20240417	141600	43439149	922	922	922	922	1
298	20240417	141500	43438227	919	919	919	919	0
299	20240417	141400	43438227	919	919	919	919	0
300	20240417	141300	43438227	919	919	919	919	0
301	20240417	141200	43438227	919	919	919	919	0
302	20240417	141100	43438227	919	922	922	919	2
303	20240417	141000	43436386	922	922	922	922	0
304	20240417	140900	43436386	922	922	922	922	0
305	20240417	140800	43436386	922	922	922	922	0
306	20240417	140700	43436386	922	922	922	922	0
307	20240417	140600	43436386	922	922	922	922	0
308	20240417	140500	43436386	922	922	922	922	0
309	20240417	140400	43436386	922	922	922	922	0
310	20240417	140300	43436386	922	922	922	922	0
311	20240417	140200	43436386	922	920	922	920	255
312	20240417	140100	43201396	919	919	919	919	0
313	20240417	140000	43201396	919	919	919	919	0
314	20240417	135900	43201396	919	919	919	919	0
315	20240417	135800	43201396	919	919	919	919	2755
316	20240417	135700	40669551	919	919	919	919	1189
317	20240417	135600	39576860	919	919	919	919	0
318	20240417	135500	39576860	919	919	919	919	0
319	20240417	135400	39576860	919	917	919	917	601
320	20240417	135300	39025741	920	920	920	920	0
321	20240417	135200	39025741	920	920	920	920	0
322	20240417	135100	39025741	920	920	920	920	0
323	20240417	135000	39025741	920	920	920	920	0
324	20240417	134900	39025741	920	920	920	920	0
325	20240417	134800	39025741	920	920	920	920	0
326	20240417	134700	39025741	920	920	920	920	0
327	20240417	134600	39025741	920	920	920	920	0
328	20240417	134500	39025741	920	920	920	920	0
329	20240417	134400	39025741	920	920	920	920	0
330	20240417	134300	39025741	920	920	920	920	0
331	20240417	134200	39025741	920	920	920	920	0
332	20240417	134100	39025741	920	920	920	920	0
333	20240417	134000	39025741	920	920	920	920	2
334	20240417	133900	39023901	917	917	917	917	0
335	20240417	133800	39023901	917	917	917	917	0
336	20240417	133700	39023901	917	917	917	917	0
337	20240417	133600	39023901	917	917	917	917	1
338	20240417	133500	39022984	917	918	918	917	2128
339	20240417	133400	37071580	917	917	917	917	0
340	20240417	133300	37071580	917	917	917	917	0
341	20240417	133200	37071580	917	917	917	917	0
342	20240417	133100	37071580	917	917	917	917	0
343	20240417	133000	37071580	917	917	917	917	0
344	20240417	132900	37071580	917	917	917	917	0
345	20240417	132800	37071580	917	917	917	917	0
346	20240417	132700	37071580	917	917	917	917	0
347	20240417	132600	37071580	917	917	917	917	0
348	20240417	132500	37071580	917	917	917	917	0
349	20240417	132400	37071580	917	917	917	917	0
350	20240417	132300	37071580	917	917	917	917	0
351	20240417	132200	37071580	917	917	917	917	0
352	20240417	132100	37071580	917	917	917	917	1110
353	20240417	132000	36053710	918	918	918	918	0
354	20240417	131900	36053710	918	918	918	918	0
355	20240417	131800	36053710	918	918	918	918	0
356	20240417	131700	36053710	918	918	918	918	0
357	20240417	131600	36053710	918	918	918	918	0
358	20240417	131500	36053710	918	918	918	918	0
359	20240417	131400	36053710	918	918	918	918	0
360	20240417	131300	36053710	918	918	918	918	19
361	20240417	131200	36036268	918	918	918	918	0
362	20240417	131100	36036268	918	919	919	918	2046
363	20240417	131000	34157932	919	919	919	919	0
364	20240417	130900	34157932	919	919	919	919	0
365	20240417	130800	34157932	919	919	919	919	0
366	20240417	130700	34157932	919	919	919	919	0
367	20240417	130600	34157932	919	919	919	919	0
368	20240417	130500	34157932	919	919	919	919	0
369	20240417	130400	34157932	919	919	919	919	0
370	20240417	130300	34157932	919	919	919	919	34
371	20240417	130200	34126686	919	919	919	919	17
372	20240417	130100	34111063	919	919	919	919	0
373	20240417	130000	34111063	919	919	919	919	2
374	20240417	125900	34109225	918	918	918	918	43
375	20240417	125800	34069751	918	918	918	918	0
376	20240417	125700	34069751	918	918	918	918	0
377	20240417	125600	34069751	918	918	918	918	0
378	20240417	125500	34069751	918	918	918	918	50
379	20240417	125400	34023851	918	918	918	918	0
380	20240417	125300	34023851	918	918	918	918	100
381	20240417	125200	33932051	918	918	918	918	500
382	20240417	125100	33473051	918	918	918	918	0
383	20240417	125000	33473051	918	918	918	918	0
384	20240417	124900	33473051	918	918	918	918	0
385	20240417	124800	33473051	918	918	918	918	1
386	20240417	124700	33472133	919	919	919	919	0
387	20240417	124600	33472133	919	919	919	919	0
388	20240417	124500	33472133	919	919	919	919	0
389	20240417	124400	33472133	919	919	919	919	0
390	20240417	124300	33472133	919	919	919	919	0
391	20240417	124200	33472133	919	919	919	919	0
392	20240417	124100	33472133	919	919	919	919	0
393	20240417	124000	33472133	919	919	919	919	0
394	20240417	123900	33472133	919	919	919	919	1
395	20240417	123800	33471214	916	916	916	916	0
396	20240417	123700	33471214	916	916	916	916	0
397	20240417	123600	33471214	916	916	916	916	0
398	20240417	123500	33471214	916	917	917	916	1650
399	20240417	123400	31958814	917	917	917	917	0
400	20240417	123300	31958814	917	917	917	917	0
401	20240417	123200	31958814	917	917	917	917	0
402	20240417	123100	31958814	917	917	917	917	0
403	20240417	123000	31958814	917	917	917	917	5
404	20240417	122900	31954229	920	920	920	920	0
405	20240417	122800	31954229	920	920	920	920	0
406	20240417	122700	31954229	920	920	920	920	0
407	20240417	122600	31954229	920	920	920	920	0
408	20240417	122500	31954229	920	920	920	920	0
409	20240417	122400	31954229	920	920	920	920	0
410	20240417	122300	31954229	920	920	920	920	0
411	20240417	122200	31954229	920	920	920	920	0
412	20240417	122100	31954229	920	920	920	920	0
413	20240417	122000	31954229	920	920	920	920	0
414	20240417	121900	31954229	920	920	920	920	0
415	20240417	121800	31954229	920	920	920	920	0
416	20240417	121700	31954229	920	920	920	920	0
417	20240417	121600	31954229	920	920	920	920	0
418	20240417	121500	31954229	920	920	920	920	0
419	20240417	121400	31954229	920	920	920	920	0
420	20240417	121300	31954229	920	920	920	920	0
421	20240417	121200	31954229	920	920	920	920	0
422	20240417	121100	31954229	920	920	920	920	0
423	20240417	121000	31954229	920	920	920	920	0
424	20240417	120900	31954229	920	920	920	920	0
425	20240417	120800	31954229	920	920	920	920	0
426	20240417	120700	31954229	920	920	920	920	0
427	20240417	120600	31954229	920	920	920	920	0
428	20240417	120500	31954229	920	920	920	920	0
429	20240417	120400	31954229	920	920	920	920	0
430	20240417	120300	31954229	920	920	920	920	0
431	20240417	120200	31954229	920	920	920	920	0
432	20240417	120100	31954229	920	920	920	920	0
433	20240417	120000	31954229	920	920	920	920	0
434	20240417	115900	31954229	920	920	920	920	0
435	20240417	115800	31954229	920	920	920	920	2
436	20240417	115700	31952389	918	918	918	918	700
437	20240417	115600	31309789	920	920	920	920	0
438	20240417	115500	31309789	920	920	920	920	0
439	20240417	115400	31309789	920	920	920	920	0
440	20240417	115300	31309789	920	920	920	920	0
441	20240417	115200	31309789	920	920	920	920	0
442	20240417	115100	31309789	920	920	920	920	0
443	20240417	115000	31309789	920	920	920	920	0
444	20240417	114900	31309789	920	920	920	920	0
445	20240417	114800	31309789	920	920	920	920	1
446	20240417	114700	31308869	920	920	920	920	0
447	20240417	114600	31308869	920	920	920	920	0
448	20240417	114500	31308869	920	920	920	920	0
449	20240417	114400	31308869	920	920	920	920	0
450	20240417	114300	31308869	920	920	920	920	0
451	20240417	114200	31308869	920	920	920	920	1
452	20240417	114100	31307949	917	917	917	917	0
453	20240417	114000	31307949	917	920	920	917	10
454	20240417	113900	31298776	917	919	919	917	5000
455	20240417	113800	26713070	920	920	920	920	0
456	20240417	113700	26713070	920	920	920	920	0
457	20240417	113600	26713070	920	920	920	920	0
458	20240417	113500	26713070	920	920	920	920	0
459	20240417	113400	26713070	920	920	920	920	0
460	20240417	113300	26713070	920	920	920	920	0
461	20240417	113200	26713070	920	920	920	920	0
462	20240417	113100	26713070	920	920	920	920	0
463	20240417	113000	26713070	920	920	920	920	5301
464	20240417	112900	21836150	921	921	921	921	0
465	20240417	112800	21836150	921	921	921	921	0
466	20240417	112700	21836150	921	921	921	921	0
467	20240417	112600	21836150	921	921	921	921	0
468	20240417	112500	21836150	921	921	921	921	0
469	20240417	112400	21836150	921	921	921	921	0
470	20240417	112300	21836150	921	921	921	921	0
471	20240417	112200	21836150	921	921	921	921	0
472	20240417	112100	21836150	921	921	921	921	0
473	20240417	112000	21836150	921	921	921	921	0
474	20240417	111900	21836150	921	921	921	921	2
475	20240417	111800	21834308	922	922	922	922	0
476	20240417	111700	21834308	922	922	922	922	5
477	20240417	111600	21829698	922	922	922	922	0
478	20240417	111500	21829698	922	922	922	922	0
479	20240417	111400	21829698	922	922	922	922	0
480	20240417	111300	21829698	922	922	922	922	0
481	20240417	111200	21829698	922	922	922	922	0
482	20240417	111100	21829698	922	922	922	922	0
483	20240417	111000	21829698	922	922	922	922	0
484	20240417	110900	21829698	922	922	922	922	0
485	20240417	110800	21829698	922	922	922	922	0
486	20240417	110700	21829698	922	922	922	922	0
487	20240417	110600	21829698	922	922	922	922	0
488	20240417	110500	21829698	922	922	922	922	0
489	20240417	110400	21829698	922	922	922	922	0
490	20240417	110300	21829698	922	922	922	922	80
491	20240417	110200	21755938	922	922	922	922	0
492	20240417	110100	21755938	922	922	922	922	0
493	20240417	110000	21755938	922	922	922	922	0
494	20240417	105900	21755938	922	922	922	922	0
495	20240417	105800	21755938	922	922	922	922	0
496	20240417	105700	21755938	922	922	922	922	0
497	20240417	105600	21755938	922	922	922	922	0
498	20240417	105500	21755938	922	922	922	922	1
499	20240417	105400	21755016	921	921	921	921	0
500	20240417	105300	21755016	921	921	921	921	0
501	20240417	105200	21755016	921	921	921	921	0
502	20240417	105100	21755016	921	921	921	921	0
503	20240417	105000	21755016	921	921	921	921	620
504	20240417	104900	21183996	922	922	922	922	0
505	20240417	104800	21183996	922	922	922	922	0
506	20240417	104700	21183996	922	922	922	922	0
507	20240417	104600	21183996	922	922	922	922	1659
508	20240417	104500	19654398	924	924	924	924	0
509	20240417	104400	19654398	924	924	924	924	0
510	20240417	104300	19654398	924	924	924	924	0
511	20240417	104200	19654398	924	924	924	924	0
512	20240417	104100	19654398	924	924	924	924	0
513	20240417	104000	19654398	924	924	924	924	0
514	20240417	103900	19654398	924	924	924	924	0
515	20240417	103800	19654398	924	924	924	924	0
516	20240417	103700	19654398	924	924	924	924	10
517	20240417	103600	19645158	922	922	922	922	1138
518	20240417	103500	18595922	922	922	922	922	0
519	20240417	103400	18595922	922	922	922	922	0
520	20240417	103300	18595922	922	922	922	922	95
521	20240417	103200	18508332	925	925	925	925	0
522	20240417	103100	18508332	925	925	925	925	0
523	20240417	103000	18508332	925	925	925	925	4
524	20240417	102900	18504632	928	928	928	928	0
525	20240417	102800	18504632	928	928	928	928	0
526	20240417	102700	18504632	928	928	928	928	0
527	20240417	102600	18504632	928	928	928	928	0
528	20240417	102500	18504632	928	928	928	928	0
529	20240417	102400	18504632	928	928	928	928	0
530	20240417	102300	18504632	928	928	928	928	0
531	20240417	102200	18504632	928	928	928	928	1
532	20240417	102100	18503704	922	922	922	922	0
533	20240417	102000	18503704	922	922	922	922	4220
534	20240417	101900	14612864	928	922	928	922	73
535	20240417	101800	14545552	922	922	922	922	20
536	20240417	101700	14527112	922	922	922	922	0
537	20240417	101600	14527112	922	922	922	922	603
538	20240417	101500	13971146	921	921	921	921	2000
539	20240417	101400	12129146	928	928	928	928	0
540	20240417	101300	12129146	928	928	928	928	1
541	20240417	101200	12128218	921	921	921	921	0
542	20240417	101100	12128218	921	921	921	921	0
543	20240417	101000	12128218	921	921	921	921	67
544	20240417	100900	12066511	930	930	930	930	0
545	20240417	100800	12066511	930	930	930	930	0
546	20240417	100700	12066511	930	930	930	930	0
547	20240417	100600	12066511	930	930	930	930	0
548	20240417	100500	12066511	930	930	930	930	0
549	20240417	100400	12066511	930	930	930	930	0
550	20240417	100300	12066511	930	930	930	930	11
551	20240417	100200	12056281	930	930	930	930	3
552	20240417	100100	12053491	927	927	927	927	1468
553	20240417	100000	10692655	927	923	927	923	3854
554	20240417	095900	7123250	923	924	924	923	80
555	20240417	095800	7049408	924	924	924	924	0
556	20240417	095700	7049408	924	924	924	924	12
557	20240417	095600	7038320	923	923	923	923	1600
558	20240417	095500	5561520	922	922	922	922	0
559	20240417	095400	5561520	922	922	922	922	0
560	20240417	095300	5561520	922	922	922	922	0
561	20240417	095200	5561520	922	922	922	922	0
562	20240417	095100	5561520	922	922	922	922	0
563	20240417	095000	5561520	922	922	922	922	0
564	20240417	094900	5561520	922	922	922	922	97
565	20240417	094800	5472086	922	922	922	922	0
566	20240417	094700	5472086	922	922	922	922	24
567	20240417	094600	5449958	925	925	925	925	0
568	20240417	094500	5449958	925	925	925	925	0
569	20240417	094400	5449958	925	925	925	925	0
570	20240417	094300	5449958	925	925	925	925	0
571	20240417	094200	5449958	925	925	925	925	0
572	20240417	094100	5449958	925	925	925	925	0
573	20240417	094000	5449958	925	925	925	925	0
574	20240417	093900	5449958	925	925	925	925	1
575	20240417	093800	5449033	921	921	921	921	10
576	20240417	093700	5439823	926	926	926	926	0
577	20240417	093600	5439823	926	926	926	926	0
578	20240417	093500	5439823	926	921	926	921	4
579	20240417	093400	5436134	921	921	921	921	0
580	20240417	093300	5436134	921	921	921	921	185
581	20240417	093200	5265749	927	927	927	927	4
582	20240417	093100	5262041	927	927	927	927	0
583	20240417	093000	5262041	927	927	927	927	1
584	20240417	092900	5261114	926	926	926	926	0
585	20240417	092800	5261114	926	926	926	926	0
586	20240417	092700	5261114	926	926	926	926	104
587	20240417	092600	5164810	926	926	926	926	0
588	20240417	092500	5164810	926	920	926	920	4884
589	20240417	092400	667843	920	920	920	920	0
590	20240417	092300	667843	920	920	920	920	1
591	20240417	092200	666923	915	915	915	915	0
592	20240417	092100	666923	915	915	915	915	0
593	20240417	092000	666923	915	915	915	915	0
594	20240417	091900	666923	915	915	915	915	200
595	20240417	091800	483923	920	920	920	920	1
596	20240417	091700	483003	921	921	921	921	0
597	20240417	091600	483003	921	921	921	921	0
598	20240417	091500	483003	921	921	921	921	0
599	20240417	091400	483003	921	921	921	921	0
600	20240417	091300	483003	921	921	921	921	18
601	20240417	091200	466425	921	921	921	921	0
602	20240417	091100	466425	921	921	921	921	0
603	20240417	091000	466425	921	921	921	921	1
604	20240417	090900	465504	917	917	917	917	0
605	20240417	090800	465504	917	917	917	917	100
606	20240417	090700	373804	921	921	921	921	0
607	20240417	090600	373804	921	921	921	921	4
608	20240417	090500	370120	921	921	921	921	0
609	20240417	090400	370120	921	916	921	916	231
610	20240417	090300	158519	916	916	916	916	0
611	20240417	090200	158519	916	916	916	916	0
612	20240417	090100	158519	916	916	916	916	1
613	20240417	090000	157603	911	911	911	911	173