KissMeData/065170/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193100	97890316	458	458	458	458	8390
3	20240417	193000	97890316	458	458	458	458	0
4	20240417	192900	97890316	458	458	458	458	0
5	20240417	192800	97890316	458	458	458	458	0
6	20240417	192700	97890316	458	458	458	458	0
7	20240417	192600	97890316	458	458	458	458	0
8	20240417	192500	97890316	458	458	458	458	0
9	20240417	192400	97890316	458	458	458	458	0
10	20240417	192300	97890316	458	458	458	458	0
11	20240417	192200	97890316	458	458	458	458	0
12	20240417	192100	97890316	458	458	458	458	0
13	20240417	192000	97890316	458	458	458	458	0
14	20240417	191900	97890316	458	458	458	458	0
15	20240417	191800	97890316	458	458	458	458	0
16	20240417	191700	97890316	458	458	458	458	0
17	20240417	191600	97890316	458	458	458	458	0
18	20240417	191500	97890316	458	458	458	458	0
19	20240417	191400	97890316	458	458	458	458	0
20	20240417	191300	97890316	458	458	458	458	0
21	20240417	191200	97890316	458	458	458	458	0
22	20240417	191100	97890316	458	458	458	458	0
23	20240417	191000	97890316	458	458	458	458	0
24	20240417	190900	97890316	458	458	458	458	0
25	20240417	190800	97890316	458	458	458	458	0
26	20240417	190700	97890316	458	458	458	458	0
27	20240417	190600	97890316	458	458	458	458	0
28	20240417	190500	97890316	458	458	458	458	0
29	20240417	190400	97890316	458	458	458	458	0
30	20240417	190300	97890316	458	458	458	458	0
31	20240417	190200	97890316	458	458	458	458	0
32	20240417	190100	97890316	458	458	458	458	8390
33	20240417	190000	97890316	458	458	458	458	0
34	20240417	185900	97890316	458	458	458	458	0
35	20240417	185800	97890316	458	458	458	458	0
36	20240417	185700	97890316	458	458	458	458	0
37	20240417	185600	97890316	458	458	458	458	0
38	20240417	185500	97890316	458	458	458	458	0
39	20240417	185400	97890316	458	458	458	458	0
40	20240417	185300	97890316	458	458	458	458	0
41	20240417	185200	97890316	458	458	458	458	0
42	20240417	185100	97890316	458	458	458	458	0
43	20240417	185000	97890316	458	458	458	458	0
44	20240417	184900	97890316	458	458	458	458	0
45	20240417	184800	97890316	458	458	458	458	0
46	20240417	184700	97890316	458	458	458	458	0
47	20240417	184600	97890316	458	458	458	458	0
48	20240417	184500	97890316	458	458	458	458	0
49	20240417	184400	97890316	458	458	458	458	0
50	20240417	184300	97890316	458	458	458	458	0
51	20240417	184200	97890316	458	458	458	458	0
52	20240417	184100	97890316	458	458	458	458	0
53	20240417	184000	97890316	458	458	458	458	0
54	20240417	183900	97890316	458	458	458	458	0
55	20240417	183800	97890316	458	458	458	458	0
56	20240417	183700	97890316	458	458	458	458	0
57	20240417	183600	97890316	458	458	458	458	0
58	20240417	183500	97890316	458	458	458	458	0
59	20240417	183400	97890316	458	458	458	458	0
60	20240417	183300	97890316	458	458	458	458	0
61	20240417	183200	97890316	458	458	458	458	0
62	20240417	183100	97890316	458	458	458	458	8390
63	20240417	183000	97890316	458	458	458	458	0
64	20240417	182900	97890316	458	458	458	458	0
65	20240417	182800	97890316	458	458	458	458	0
66	20240417	182700	97890316	458	458	458	458	0
67	20240417	182600	97890316	458	458	458	458	0
68	20240417	182500	97890316	458	458	458	458	0
69	20240417	182400	97890316	458	458	458	458	0
70	20240417	182300	97890316	458	458	458	458	0
71	20240417	182200	97890316	458	458	458	458	0
72	20240417	182100	97890316	458	458	458	458	0
73	20240417	182000	97890316	458	458	458	458	0
74	20240417	181900	97890316	458	458	458	458	0
75	20240417	181800	97890316	458	458	458	458	0
76	20240417	181700	97890316	458	458	458	458	0
77	20240417	181600	97890316	458	458	458	458	0
78	20240417	181500	97890316	458	458	458	458	0
79	20240417	181400	97890316	458	458	458	458	0
80	20240417	181300	97890316	458	458	458	458	0
81	20240417	181200	97890316	458	458	458	458	0
82	20240417	181100	97890316	458	458	458	458	0
83	20240417	181000	97890316	458	458	458	458	0
84	20240417	180900	97890316	458	458	458	458	0
85	20240417	180800	97890316	458	458	458	458	0
86	20240417	180700	97890316	458	458	458	458	0
87	20240417	180600	97890316	458	458	458	458	0
88	20240417	180500	97890316	458	458	458	458	0
89	20240417	180400	97890316	458	458	458	458	0
90	20240417	180300	97890316	458	458	458	458	0
91	20240417	180200	97890316	458	458	458	458	0
92	20240417	180100	97890316	458	458	458	458	8390
93	20240417	180000	97890316	458	458	458	458	0
94	20240417	175900	97890316	458	458	458	458	0
95	20240417	175800	97890316	458	458	458	458	0
96	20240417	175700	97890316	458	458	458	458	0
97	20240417	175600	97890316	458	458	458	458	0
98	20240417	175500	97890316	458	458	458	458	0
99	20240417	175400	97890316	458	458	458	458	0
100	20240417	175300	97890316	458	458	458	458	0
101	20240417	175200	97890316	458	458	458	458	0
102	20240417	175100	97890316	458	458	458	458	0
103	20240417	175000	97890316	458	458	458	458	0
104	20240417	174900	97890316	458	458	458	458	0
105	20240417	174800	97890316	458	458	458	458	0
106	20240417	174700	97890316	458	458	458	458	0
107	20240417	174600	97890316	458	458	458	458	0
108	20240417	174500	97890316	458	458	458	458	0
109	20240417	174400	97890316	458	458	458	458	0
110	20240417	174300	97890316	458	458	458	458	0
111	20240417	174200	97890316	458	458	458	458	0
112	20240417	174100	97890316	458	458	458	458	0
113	20240417	174000	97890316	458	458	458	458	0
114	20240417	173900	97890316	458	458	458	458	0
115	20240417	173800	97890316	458	458	458	458	0
116	20240417	173700	97890316	458	458	458	458	0
117	20240417	173600	97890316	458	458	458	458	0
118	20240417	173500	97890316	458	458	458	458	0
119	20240417	173400	97890316	458	458	458	458	0
120	20240417	173300	97890316	458	458	458	458	0
121	20240417	173200	97890316	458	458	458	458	0
122	20240417	173100	97890316	458	458	458	458	8390
123	20240417	173000	97890316	458	458	458	458	0
124	20240417	172900	97890316	458	458	458	458	0
125	20240417	172800	97890316	458	458	458	458	0
126	20240417	172700	97890316	458	458	458	458	0
127	20240417	172600	97890316	458	458	458	458	0
128	20240417	172500	97890316	458	458	458	458	0
129	20240417	172400	97890316	458	458	458	458	0
130	20240417	172300	97890316	458	458	458	458	0
131	20240417	172200	97890316	458	458	458	458	0
132	20240417	172100	97890316	458	458	458	458	0
133	20240417	172000	97890316	458	458	458	458	0
134	20240417	171900	97890316	458	458	458	458	0
135	20240417	171800	97890316	458	458	458	458	0
136	20240417	171700	97890316	458	458	458	458	0
137	20240417	171600	97890316	458	458	458	458	0
138	20240417	171500	97890316	458	458	458	458	0
139	20240417	171400	97890316	458	458	458	458	0
140	20240417	171300	97890316	458	458	458	458	0
141	20240417	171200	97890316	458	458	458	458	0
142	20240417	171100	97890316	458	458	458	458	0
143	20240417	171000	97890316	458	458	458	458	0
144	20240417	170900	97890316	458	458	458	458	0
145	20240417	170800	97890316	458	458	458	458	0
146	20240417	170700	97890316	458	458	458	458	0
147	20240417	170600	97890316	458	458	458	458	0
148	20240417	170500	97890316	458	458	458	458	0
149	20240417	170400	97890316	458	458	458	458	0
150	20240417	170300	97890316	458	458	458	458	0
151	20240417	170200	97890316	458	458	458	458	0
152	20240417	170100	97890316	458	458	458	458	8390
153	20240417	170000	97890316	458	458	458	458	0
154	20240417	165900	97890316	458	458	458	458	0
155	20240417	165800	97890316	458	458	458	458	0
156	20240417	165700	97890316	458	458	458	458	0
157	20240417	165600	97890316	458	458	458	458	0
158	20240417	165500	97890316	458	458	458	458	0
159	20240417	165400	97890316	458	458	458	458	0
160	20240417	165300	97890316	458	458	458	458	0
161	20240417	165200	97890316	458	458	458	458	0
162	20240417	165100	97890316	458	458	458	458	0
163	20240417	165000	97890316	458	458	458	458	0
164	20240417	164900	97890316	458	458	458	458	0
165	20240417	164800	97890316	458	458	458	458	0
166	20240417	164700	97890316	458	458	458	458	0
167	20240417	164600	97890316	458	458	458	458	0
168	20240417	164500	97890316	458	458	458	458	0
169	20240417	164400	97890316	458	458	458	458	0
170	20240417	164300	97890316	458	458	458	458	0
171	20240417	164200	97890316	458	458	458	458	0
172	20240417	164100	97890316	458	458	458	458	0
173	20240417	164000	97890316	458	458	458	458	0
174	20240417	163900	97890316	458	458	458	458	0
175	20240417	163800	97890316	458	458	458	458	0
176	20240417	163700	97890316	458	458	458	458	0
177	20240417	163600	97890316	458	458	458	458	0
178	20240417	163500	97890316	458	458	458	458	0
179	20240417	163400	97890316	458	458	458	458	0
180	20240417	163300	97890316	458	458	458	458	0
181	20240417	163200	97890316	458	458	458	458	0
182	20240417	163100	97890316	458	458	458	458	8390
183	20240417	163000	97890316	458	458	458	458	0
184	20240417	162900	97890316	458	458	458	458	0
185	20240417	162800	97890316	458	458	458	458	0
186	20240417	162700	97890316	458	458	458	458	0
187	20240417	162600	97890316	458	458	458	458	0
188	20240417	162500	97890316	458	458	458	458	0
189	20240417	162400	97890316	458	458	458	458	0
190	20240417	162300	97890316	458	458	458	458	0
191	20240417	162200	97890316	458	458	458	458	0
192	20240417	162100	97890316	458	458	458	458	0
193	20240417	162000	97890316	458	458	458	458	0
194	20240417	161900	97890316	458	458	458	458	0
195	20240417	161800	97890316	458	458	458	458	0
196	20240417	161700	97890316	458	458	458	458	0
197	20240417	161600	97890316	458	458	458	458	0
198	20240417	161500	97890316	458	458	458	458	0
199	20240417	161400	97890316	458	458	458	458	0
200	20240417	161300	97890316	458	458	458	458	0
201	20240417	161200	97890316	458	458	458	458	0
202	20240417	161100	97890316	458	458	458	458	0
203	20240417	161000	97890316	458	458	458	458	0
204	20240417	160900	97890316	458	458	458	458	0
205	20240417	160800	97890316	458	458	458	458	0
206	20240417	160700	97890316	458	458	458	458	0
207	20240417	160600	97890316	458	458	458	458	0
208	20240417	160500	97890316	458	458	458	458	0
209	20240417	160400	97890316	458	458	458	458	0
210	20240417	160300	97890316	458	458	458	458	0
211	20240417	160200	97890316	458	458	458	458	0
212	20240417	160100	97890316	458	458	458	458	8390
213	20240417	160000	97890316	458	458	458	458	0
214	20240417	155900	97890316	458	458	458	458	0
215	20240417	155800	97890316	458	458	458	458	0
216	20240417	155700	97890316	458	458	458	458	0
217	20240417	155600	97890316	458	458	458	458	0
218	20240417	155500	97890316	458	458	458	458	0
219	20240417	155400	97890316	458	458	458	458	0
220	20240417	155300	97890316	458	458	458	458	0
221	20240417	155200	97890316	458	458	458	458	0
222	20240417	155100	97890316	458	458	458	458	0
223	20240417	155000	97890316	458	458	458	458	0
224	20240417	154900	97890316	458	458	458	458	0
225	20240417	154800	97890316	458	458	458	458	0
226	20240417	154700	97890316	458	458	458	458	0
227	20240417	154600	97890316	458	458	458	458	0
228	20240417	154500	97890316	458	458	458	458	0
229	20240417	154400	97890316	458	458	458	458	0
230	20240417	154300	97890316	458	458	458	458	0
231	20240417	154200	97890316	458	458	458	458	0
232	20240417	154100	97890316	458	458	458	458	0
233	20240417	154000	97890316	458	458	458	458	0
234	20240417	153900	97890316	458	458	458	458	0
235	20240417	153800	97890316	458	458	458	458	0
236	20240417	153700	97890316	458	458	458	458	0
237	20240417	153600	97890316	458	458	458	458	0
238	20240417	153500	97890316	458	458	458	458	0
239	20240417	153400	97890316	458	458	458	458	0
240	20240417	153300	97890316	458	458	458	458	0
241	20240417	153200	97890316	458	458	458	458	0
242	20240417	153100	97890316	458	458	458	458	8390
243	20240417	153000	97890316	458	458	458	458	8390
244	20240417	152900	94047696	473	473	473	473	0
245	20240417	152800	94047696	473	473	473	473	0
246	20240417	152700	94047696	473	473	473	473	0
247	20240417	152600	94047696	473	473	473	473	0
248	20240417	152500	94047696	473	473	473	473	0
249	20240417	152400	94047696	473	473	473	473	0
250	20240417	152300	94047696	473	473	473	473	0
251	20240417	152200	94047696	473	473	473	473	0
252	20240417	152100	94047696	473	473	473	473	0
253	20240417	152000	94047696	473	473	473	473	0
254	20240417	151900	94047696	473	473	473	473	1
255	20240417	151800	94047223	470	462	474	462	263
256	20240417	151700	93923509	463	477	477	463	12344
257	20240417	151600	88208030	477	470	480	458	25943
258	20240417	151500	75836627	470	458	476	458	35258
259	20240417	151400	59330073	457	457	457	457	0
260	20240417	151300	59330073	457	457	457	457	2
261	20240417	151200	59329159	458	458	458	458	1
262	20240417	151100	59328701	458	458	458	458	0
263	20240417	151000	59328701	458	458	458	458	0
264	20240417	150900	59328701	458	458	458	458	74
265	20240417	150800	59294809	458	458	458	458	0
266	20240417	150700	59294809	458	458	458	458	0
267	20240417	150600	59294809	458	458	458	458	0
268	20240417	150500	59294809	458	458	458	458	0
269	20240417	150400	59294809	458	458	458	458	0
270	20240417	150300	59294809	458	458	458	458	0
271	20240417	150200	59294809	458	458	458	458	0
272	20240417	150100	59294809	458	458	458	458	20
273	20240417	150000	59285649	458	458	458	458	10
274	20240417	145900	59281069	458	458	458	458	780
275	20240417	145800	58923829	457	457	457	457	0
276	20240417	145700	58923829	457	457	457	457	0
277	20240417	145600	58923829	457	457	457	457	0
278	20240417	145500	58923829	457	457	457	457	0
279	20240417	145400	58923829	457	457	457	457	0
280	20240417	145300	58923829	457	457	457	457	128
281	20240417	145200	58865333	457	457	457	457	0
282	20240417	145100	58865333	457	457	457	457	0
283	20240417	145000	58865333	457	457	457	457	0
284	20240417	144900	58865333	457	457	457	457	0
285	20240417	144800	58865333	457	457	457	457	18
286	20240417	144700	58857107	458	460	460	458	1162
287	20240417	144600	58322837	460	460	460	460	81
288	20240417	144500	58285577	460	460	460	460	0
289	20240417	144400	58285577	460	460	460	460	0
290	20240417	144300	58285577	460	460	460	460	0
291	20240417	144200	58285577	460	460	460	460	142
292	20240417	144100	58220257	460	460	460	460	2
293	20240417	144000	58219337	460	460	460	460	0
294	20240417	143900	58219337	460	460	460	460	0
295	20240417	143800	58219337	460	460	460	460	0
296	20240417	143700	58219337	460	460	460	460	0
297	20240417	143600	58219337	460	460	460	460	0
298	20240417	143500	58219337	460	460	460	460	0
299	20240417	143400	58219337	460	460	460	460	0
300	20240417	143300	58219337	460	460	460	460	6
301	20240417	143200	58216577	460	460	460	460	0
302	20240417	143100	58216577	460	460	460	460	3
303	20240417	143000	58215197	460	460	460	460	0
304	20240417	142900	58215197	460	460	460	460	0
305	20240417	142800	58215197	460	460	460	460	0
306	20240417	142700	58215197	460	460	460	460	1
307	20240417	142600	58214737	460	460	460	460	1
308	20240417	142500	58214277	459	459	459	459	0
309	20240417	142400	58214277	459	459	459	459	0
310	20240417	142300	58214277	459	459	459	459	17
311	20240417	142200	58206474	459	461	461	459	212
312	20240417	142100	58109142	459	459	459	459	1
313	20240417	142000	58108683	457	457	457	457	0
314	20240417	141900	58108683	457	457	457	457	200
315	20240417	141800	58017283	459	459	459	459	0
316	20240417	141700	58017283	459	459	459	459	500
317	20240417	141600	57787783	459	459	459	459	0
318	20240417	141500	57787783	459	459	459	459	500
319	20240417	141400	57558283	459	459	459	459	469
320	20240417	141300	57343012	459	459	459	459	0
321	20240417	141200	57343012	459	459	459	459	0
322	20240417	141100	57343012	459	459	459	459	0
323	20240417	141000	57343012	459	459	459	459	300
324	20240417	140900	57205312	459	459	459	459	0
325	20240417	140800	57205312	459	459	459	459	0
326	20240417	140700	57205312	459	459	459	459	0
327	20240417	140600	57205312	459	459	459	459	0
328	20240417	140500	57205312	459	459	459	459	0
329	20240417	140400	57205312	459	458	459	457	209
330	20240417	140300	57109386	459	459	459	459	0
331	20240417	140200	57109386	459	459	459	459	0
332	20240417	140100	57109386	459	459	459	459	0
333	20240417	140000	57109386	459	459	459	459	1
334	20240417	135900	57108927	460	460	460	460	0
335	20240417	135800	57108927	460	460	460	460	0
336	20240417	135700	57108927	460	460	460	460	0
337	20240417	135600	57108927	460	460	460	460	100
338	20240417	135500	57062927	461	461	461	461	0
339	20240417	135400	57062927	461	461	461	461	0
340	20240417	135300	57062927	461	461	461	461	0
341	20240417	135200	57062927	461	461	461	461	0
342	20240417	135100	57062927	461	461	461	461	1
343	20240417	135000	57062466	460	460	460	460	0
344	20240417	134900	57062466	460	460	460	460	564
345	20240417	134800	56803026	464	464	464	464	0
346	20240417	134700	56803026	464	464	464	464	0
347	20240417	134600	56803026	464	464	464	464	0
348	20240417	134500	56803026	464	464	464	464	0
349	20240417	134400	56803026	464	464	464	464	800
350	20240417	134300	56431826	464	464	464	464	503
351	20240417	134200	56198434	464	464	464	464	0
352	20240417	134100	56198434	464	463	464	463	571
353	20240417	134000	55933495	463	463	463	463	1
354	20240417	133900	55933032	462	460	462	458	3000
355	20240417	133800	54552589	462	462	462	462	100
356	20240417	133700	54506389	462	462	462	462	0
357	20240417	133600	54506389	462	462	462	462	0
358	20240417	133500	54506389	462	462	462	462	0
359	20240417	133400	54506389	462	462	462	462	0
360	20240417	133300	54506389	462	462	462	462	0
361	20240417	133200	54506389	462	462	462	462	0
362	20240417	133100	54506389	462	462	462	462	900
363	20240417	133000	54090589	462	462	462	462	0
364	20240417	132900	54090589	462	462	462	462	0
365	20240417	132800	54090589	462	462	462	462	0
366	20240417	132700	54090589	462	462	462	462	2000
367	20240417	132600	53166589	462	462	462	462	0
368	20240417	132500	53166589	462	462	462	462	0
369	20240417	132400	53166589	462	462	462	462	0
370	20240417	132300	53166589	462	462	462	462	0
371	20240417	132200	53166589	462	462	462	462	0
372	20240417	132100	53166589	462	462	462	462	0
373	20240417	132000	53166589	462	462	462	462	0
374	20240417	131900	53166589	462	462	462	462	1
375	20240417	131800	53166127	462	462	462	462	0
376	20240417	131700	53166127	462	462	462	462	0
377	20240417	131600	53166127	462	462	462	462	0
378	20240417	131500	53166127	462	462	462	462	0
379	20240417	131400	53166127	462	462	462	462	1
380	20240417	131300	53165665	463	463	464	463	555
381	20240417	131200	52908645	463	463	463	463	0
382	20240417	131100	52908645	463	463	463	463	0
383	20240417	131000	52908645	463	463	463	463	8
384	20240417	130900	52904941	463	463	463	462	57
385	20240417	130800	52878600	464	462	464	462	290
386	20240417	130700	52744430	460	460	460	460	0
387	20240417	130600	52744430	460	460	460	460	0
388	20240417	130500	52744430	460	460	460	460	0
389	20240417	130400	52744430	460	460	460	460	1500
390	20240417	130300	52054430	463	462	463	462	195
391	20240417	130200	51964248	461	461	461	461	0
392	20240417	130100	51964248	461	461	461	461	0
393	20240417	130000	51964248	461	462	462	461	433
394	20240417	125900	51764633	461	461	461	461	288
395	20240417	125800	51631865	461	461	461	461	0
396	20240417	125700	51631865	461	461	461	461	0
397	20240417	125600	51631865	461	461	461	461	0
398	20240417	125500	51631865	461	461	461	461	0
399	20240417	125400	51631865	461	461	461	461	0
400	20240417	125300	51631865	461	461	461	461	0
401	20240417	125200	51631865	461	461	461	461	216
402	20240417	125100	51532289	461	461	461	461	0
403	20240417	125000	51532289	461	461	461	461	300
404	20240417	124900	51393989	463	463	463	463	1568
405	20240417	124800	50668005	465	465	465	463	678
406	20240417	124700	50353726	465	465	466	465	705
407	20240417	124600	50025846	464	464	464	464	2626
408	20240417	124500	48807382	463	463	463	463	500
409	20240417	124400	48575882	463	463	464	463	4
410	20240417	124300	48574029	463	463	463	463	1149
411	20240417	124200	48042042	463	463	463	463	245
412	20240417	124100	47928607	463	466	466	463	11601
413	20240417	124000	42525495	466	467	470	466	2851
414	20240417	123900	41193929	471	470	471	469	4194
415	20240417	123800	39222760	470	469	470	469	950
416	20240417	123700	38777080	465	463	465	463	1710
417	20240417	123600	37982010	465	465	465	465	671
418	20240417	123500	37669995	463	463	463	463	300
419	20240417	123400	37531095	463	461	463	461	700
420	20240417	123300	37207995	465	464	465	464	172
421	20240417	123200	37128027	465	465	465	465	181
422	20240417	123100	37043862	463	462	463	462	611
423	20240417	123000	36760992	460	460	461	459	2639
424	20240417	122900	35549654	461	461	461	461	0
425	20240417	122800	35549654	461	461	461	461	0
426	20240417	122700	35549654	461	461	461	461	0
427	20240417	122600	35549654	461	463	463	461	33
428	20240417	122500	35534439	463	469	469	462	455
429	20240417	122400	35324116	461	469	470	461	5104
430	20240417	122300	32946518	470	470	471	464	1255
431	20240417	122200	32360094	470	460	470	460	5817
432	20240417	122100	29667240	460	459	460	459	3000
433	20240417	122000	28287490	460	460	460	460	5000
434	20240417	121900	25987490	460	460	460	460	0
435	20240417	121800	25987490	460	460	460	460	0
436	20240417	121700	25987490	460	460	460	460	0
437	20240417	121600	25987490	460	460	460	460	0
438	20240417	121500	25987490	460	460	460	460	0
439	20240417	121400	25987490	460	460	460	460	0
440	20240417	121300	25987490	460	460	460	460	288
441	20240417	121200	25855010	459	458	459	458	197
442	20240417	121100	25764627	456	456	456	456	1492
443	20240417	121000	25084275	455	455	455	455	0
444	20240417	120900	25084275	455	455	455	455	0
445	20240417	120800	25084275	455	455	455	455	50
446	20240417	120700	25061525	459	455	459	455	1550
447	20240417	120600	24356075	458	458	458	458	0
448	20240417	120500	24356075	458	458	458	458	0
449	20240417	120400	24356075	458	458	458	458	0
450	20240417	120300	24356075	458	458	458	458	2
451	20240417	120200	24355159	460	460	460	460	0
452	20240417	120100	24355159	460	460	460	460	6
453	20240417	120000	24352399	460	460	460	460	0
454	20240417	115900	24352399	460	460	460	460	57
455	20240417	115800	24326179	459	459	459	459	0
456	20240417	115700	24326179	459	459	459	459	0
457	20240417	115600	24326179	459	459	459	459	255
458	20240417	115500	24209134	459	459	459	459	0
459	20240417	115400	24209134	459	459	459	459	0
460	20240417	115300	24209134	459	459	459	459	0
461	20240417	115200	24209134	459	459	459	459	473
462	20240417	115100	23992027	459	459	459	459	622
463	20240417	115000	23706529	458	458	458	458	0
464	20240417	114900	23706529	458	458	458	458	0
465	20240417	114800	23706529	458	458	458	458	0
466	20240417	114700	23706529	458	458	458	458	22
467	20240417	114600	23696453	460	460	460	459	153
468	20240417	114500	23626117	460	460	460	460	577
469	20240417	114400	23360697	458	458	458	458	0
470	20240417	114300	23360697	458	458	460	458	4219
471	20240417	114200	21421720	457	455	457	455	481
472	20240417	114100	21202571	455	455	455	455	0
473	20240417	114000	21202571	455	455	455	455	0
474	20240417	113900	21202571	455	455	455	455	0
475	20240417	113800	21202571	455	455	455	455	0
476	20240417	113700	21202571	455	455	455	455	0
477	20240417	113600	21202571	455	455	455	455	0
478	20240417	113500	21202571	455	455	455	455	0
479	20240417	113400	21202571	455	455	455	455	0
480	20240417	113300	21202571	455	455	455	455	0
481	20240417	113200	21202571	455	455	455	455	0
482	20240417	113100	21202571	455	455	455	455	5
483	20240417	113000	21200296	455	455	455	455	0
484	20240417	112900	21200296	455	455	455	455	0
485	20240417	112800	21200296	455	455	455	455	0
486	20240417	112700	21200296	455	455	455	455	0
487	20240417	112600	21200296	455	455	455	455	0
488	20240417	112500	21200296	455	455	455	455	0
489	20240417	112400	21200296	455	455	455	455	1
490	20240417	112300	21199841	453	453	453	453	50
491	20240417	112200	21177191	455	455	455	455	1
492	20240417	112100	21176736	455	454	455	454	2
493	20240417	112000	21175827	453	453	453	453	1
494	20240417	111900	21175374	456	456	456	456	0
495	20240417	111800	21175374	456	456	456	456	0
496	20240417	111700	21175374	456	456	456	456	0
497	20240417	111600	21175374	456	456	456	456	0
498	20240417	111500	21175374	456	456	456	456	4
499	20240417	111400	21173550	456	456	456	456	0
500	20240417	111300	21173550	456	456	456	456	0
501	20240417	111200	21173550	456	456	456	456	0
502	20240417	111100	21173550	456	456	456	456	0
503	20240417	111000	21173550	456	456	456	456	0
504	20240417	110900	21173550	456	456	456	456	0
505	20240417	110800	21173550	456	456	456	456	0
506	20240417	110700	21173550	456	456	456	456	0
507	20240417	110600	21173550	456	456	456	456	0
508	20240417	110500	21173550	456	456	456	456	0
509	20240417	110400	21173550	456	456	456	456	1
510	20240417	110300	21173094	456	456	456	456	0
511	20240417	110200	21173094	456	456	456	456	168
512	20240417	110100	21096486	456	456	456	456	1
513	20240417	110000	21096030	455	454	455	454	2
514	20240417	105900	21095121	453	453	453	453	0
515	20240417	105800	21095121	453	453	453	453	0
516	20240417	105700	21095121	453	455	455	453	1072
517	20240417	105600	20607398	457	457	457	457	0
518	20240417	105500	20607398	457	457	457	457	0
519	20240417	105400	20607398	457	457	457	457	0
520	20240417	105300	20607398	457	457	457	457	0
521	20240417	105200	20607398	457	457	457	457	0
522	20240417	105100	20607398	457	457	457	457	0
523	20240417	105000	20607398	457	457	457	457	0
524	20240417	104900	20607398	457	457	457	457	0
525	20240417	104800	20607398	457	457	457	457	0
526	20240417	104700	20607398	457	457	457	457	0
527	20240417	104600	20607398	457	457	457	457	0
528	20240417	104500	20607398	457	457	457	457	0
529	20240417	104400	20607398	457	456	457	455	1153
530	20240417	104300	20082477	455	456	456	455	1000
531	20240417	104200	19627475	456	456	456	456	0
532	20240417	104100	19627475	456	456	456	456	0
533	20240417	104000	19627475	456	456	456	456	1353
534	20240417	103900	19010507	459	459	459	459	0
535	20240417	103800	19010507	459	459	459	459	0
536	20240417	103700	19010507	459	459	459	459	0
537	20240417	103600	19010507	459	459	459	459	0
538	20240417	103500	19010507	459	459	459	459	0
539	20240417	103400	19010507	459	459	459	459	0
540	20240417	103300	19010507	459	456	459	456	451
541	20240417	103200	18804848	460	460	460	460	0
542	20240417	103100	18804848	460	460	460	460	0
543	20240417	103000	18804848	460	460	460	456	13
544	20240417	102900	18798876	461	454	461	454	5958
545	20240417	102800	16085822	454	454	454	454	0
546	20240417	102700	16085822	454	454	454	454	1
547	20240417	102600	16085368	455	454	455	454	10000
548	20240417	102500	11535679	454	454	454	454	0
549	20240417	102400	11535679	454	454	454	454	0
550	20240417	102300	11535679	454	454	454	454	4
551	20240417	102200	11533863	453	453	453	453	397
552	20240417	102100	11354022	453	453	453	453	1000
553	20240417	102000	10901022	453	453	453	453	0
554	20240417	101900	10901022	453	453	453	453	0
555	20240417	101800	10901022	453	453	453	453	0
556	20240417	101700	10901022	453	453	453	453	0
557	20240417	101600	10901022	453	453	453	453	0
558	20240417	101500	10901022	453	453	453	453	0
559	20240417	101400	10901022	453	453	453	453	0
560	20240417	101300	10901022	453	453	453	453	0
561	20240417	101200	10901022	453	453	453	453	0
562	20240417	101100	10901022	453	453	453	453	0
563	20240417	101000	10901022	453	453	453	453	0
564	20240417	100900	10901022	453	453	453	453	0
565	20240417	100800	10901022	453	453	453	453	0
566	20240417	100700	10901022	453	453	453	453	0
567	20240417	100600	10901022	453	453	453	453	0
568	20240417	100500	10901022	453	453	453	453	23
569	20240417	100400	10890603	454	454	454	454	2
570	20240417	100300	10889695	454	454	454	454	8
571	20240417	100200	10886063	454	454	454	454	5
572	20240417	100100	10883793	454	454	454	454	6
573	20240417	100000	10881069	454	454	454	454	2
574	20240417	095900	10880161	454	454	454	454	7
575	20240417	095800	10876983	454	448	454	448	222
576	20240417	095700	10777395	450	450	450	450	0
577	20240417	095600	10777395	450	450	450	450	0
578	20240417	095500	10777395	450	450	450	450	0
579	20240417	095400	10777395	450	450	450	450	0
580	20240417	095300	10777395	450	450	450	450	0
581	20240417	095200	10777395	450	450	450	450	0
582	20240417	095100	10777395	450	450	450	450	0
583	20240417	095000	10777395	450	450	450	450	0
584	20240417	094900	10777395	450	455	455	450	2907
585	20240417	094800	9466535	455	455	455	455	1
586	20240417	094700	9466080	449	449	449	449	0
587	20240417	094600	9466080	449	449	449	449	2707
588	20240417	094500	8250637	449	449	449	449	0
589	20240417	094400	8250637	449	449	449	449	0
590	20240417	094300	8250637	449	449	449	449	0
591	20240417	094200	8250637	449	451	451	449	3000
592	20240417	094100	6902599	453	452	453	452	2
593	20240417	094000	6901694	451	451	451	451	2200
594	20240417	093900	5909494	453	453	453	453	0
595	20240417	093800	5909494	453	453	453	453	0
596	20240417	093700	5909494	453	453	453	453	317
597	20240417	093600	5765893	453	453	453	453	0
598	20240417	093500	5765893	453	453	453	453	138
599	20240417	093400	5703379	451	451	451	451	0
600	20240417	093300	5703379	451	451	451	451	29
601	20240417	093200	5690300	451	451	451	451	0
602	20240417	093100	5690300	451	451	451	451	0
603	20240417	093000	5690300	451	451	451	451	0
604	20240417	092900	5690300	451	451	451	451	0
605	20240417	092800	5690300	451	451	451	451	470
606	20240417	092700	5478330	451	451	451	451	1
607	20240417	092600	5477879	449	449	449	449	0
608	20240417	092500	5477879	449	449	449	449	0
609	20240417	092400	5477879	449	449	449	449	1974
610	20240417	092300	4591553	449	452	452	449	4711
611	20240417	092200	2466403	456	456	456	452	53
612	20240417	092100	2442327	456	456	456	456	0
613	20240417	092000	2442327	456	454	456	454	600
614	20240417	091900	2169253	456	456	456	456	0
615	20240417	091800	2169253	456	456	456	456	0
616	20240417	091700	2169253	456	456	456	456	0
617	20240417	091600	2169253	456	453	457	453	488
618	20240417	091500	1948026	457	456	457	456	1700
619	20240417	091400	1171337	457	457	457	457	0
620	20240417	091300	1171337	457	457	457	457	0
621	20240417	091200	1171337	457	449	457	449	23
622	20240417	091100	1160835	457	457	457	457	0
623	20240417	091000	1160835	457	453	457	453	75
624	20240417	090900	1126852	449	449	449	449	0
625	20240417	090800	1126852	449	451	451	449	2119
626	20240417	090700	174983	449	449	449	449	100
627	20240417	090600	130083	453	453	453	453	0
628	20240417	090500	130083	453	453	453	453	1
629	20240417	090400	129630	447	447	447	447	0
630	20240417	090300	129630	447	447	447	447	0
631	20240417	090200	129630	447	447	447	447	0
632	20240417	090100	129630	447	447	447	447	0
633	20240417	090000	129630	447	447	447	447	290