KissMeData/018000/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	185800	242268110	981	981	981	981	1243
3	20240417	185700	242268110	981	981	981	981	0
4	20240417	185600	242268110	981	981	981	981	0
5	20240417	185500	242268110	981	981	981	981	0
6	20240417	185400	242268110	981	981	981	981	0
7	20240417	185300	242268110	981	981	981	981	0
8	20240417	185200	242268110	981	981	981	981	0
9	20240417	185100	242268110	981	981	981	981	0
10	20240417	185000	242268110	981	981	981	981	0
11	20240417	184900	242268110	981	981	981	981	0
12	20240417	184800	242268110	981	981	981	981	0
13	20240417	184700	242268110	981	981	981	981	0
14	20240417	184600	242268110	981	981	981	981	0
15	20240417	184500	242268110	981	981	981	981	0
16	20240417	184400	242268110	981	981	981	981	0
17	20240417	184300	242268110	981	981	981	981	0
18	20240417	184200	242268110	981	981	981	981	0
19	20240417	184100	242268110	981	981	981	981	0
20	20240417	184000	242268110	981	981	981	981	0
21	20240417	183900	242268110	981	981	981	981	0
22	20240417	183800	242268110	981	981	981	981	0
23	20240417	183700	242268110	981	981	981	981	0
24	20240417	183600	242268110	981	981	981	981	0
25	20240417	183500	242268110	981	981	981	981	0
26	20240417	183400	242268110	981	981	981	981	0
27	20240417	183300	242268110	981	981	981	981	0
28	20240417	183200	242268110	981	981	981	981	0
29	20240417	183100	242268110	981	981	981	981	0
30	20240417	183000	242268110	981	981	981	981	0
31	20240417	182900	242268110	981	981	981	981	0
32	20240417	182800	242268110	981	981	981	981	1243
33	20240417	182700	242268110	981	981	981	981	0
34	20240417	182600	242268110	981	981	981	981	0
35	20240417	182500	242268110	981	981	981	981	0
36	20240417	182400	242268110	981	981	981	981	0
37	20240417	182300	242268110	981	981	981	981	0
38	20240417	182200	242268110	981	981	981	981	0
39	20240417	182100	242268110	981	981	981	981	0
40	20240417	182000	242268110	981	981	981	981	0
41	20240417	181900	242268110	981	981	981	981	0
42	20240417	181800	242268110	981	981	981	981	0
43	20240417	181700	242268110	981	981	981	981	0
44	20240417	181600	242268110	981	981	981	981	0
45	20240417	181500	242268110	981	981	981	981	0
46	20240417	181400	242268110	981	981	981	981	0
47	20240417	181300	242268110	981	981	981	981	0
48	20240417	181200	242268110	981	981	981	981	0
49	20240417	181100	242268110	981	981	981	981	0
50	20240417	181000	242268110	981	981	981	981	0
51	20240417	180900	242268110	981	981	981	981	0
52	20240417	180800	242268110	981	981	981	981	0
53	20240417	180700	242268110	981	981	981	981	0
54	20240417	180600	242268110	981	981	981	981	0
55	20240417	180500	242268110	981	981	981	981	0
56	20240417	180400	242268110	981	981	981	981	0
57	20240417	180300	242268110	981	981	981	981	0
58	20240417	180200	242268110	981	981	981	981	0
59	20240417	180100	242268110	981	981	981	981	0
60	20240417	180000	242268110	981	981	981	981	0
61	20240417	175900	242268110	981	981	981	981	0
62	20240417	175800	242268110	981	981	981	981	1243
63	20240417	175700	242268110	981	981	981	981	0
64	20240417	175600	242268110	981	981	981	981	0
65	20240417	175500	242268110	981	981	981	981	0
66	20240417	175400	242268110	981	981	981	981	0
67	20240417	175300	242268110	981	981	981	981	0
68	20240417	175200	242268110	981	981	981	981	0
69	20240417	175100	242268110	981	981	981	981	0
70	20240417	175000	242268110	981	981	981	981	0
71	20240417	174900	242268110	981	981	981	981	0
72	20240417	174800	242268110	981	981	981	981	0
73	20240417	174700	242268110	981	981	981	981	0
74	20240417	174600	242268110	981	981	981	981	0
75	20240417	174500	242268110	981	981	981	981	0
76	20240417	174400	242268110	981	981	981	981	0
77	20240417	174300	242268110	981	981	981	981	0
78	20240417	174200	242268110	981	981	981	981	0
79	20240417	174100	242268110	981	981	981	981	0
80	20240417	174000	242268110	981	981	981	981	0
81	20240417	173900	242268110	981	981	981	981	0
82	20240417	173800	242268110	981	981	981	981	0
83	20240417	173700	242268110	981	981	981	981	0
84	20240417	173600	242268110	981	981	981	981	0
85	20240417	173500	242268110	981	981	981	981	0
86	20240417	173400	242268110	981	981	981	981	0
87	20240417	173300	242268110	981	981	981	981	0
88	20240417	173200	242268110	981	981	981	981	0
89	20240417	173100	242268110	981	981	981	981	0
90	20240417	173000	242268110	981	981	981	981	0
91	20240417	172900	242268110	981	981	981	981	0
92	20240417	172800	242268110	981	981	981	981	1243
93	20240417	172700	242268110	981	981	981	981	0
94	20240417	172600	242268110	981	981	981	981	0
95	20240417	172500	242268110	981	981	981	981	0
96	20240417	172400	242268110	981	981	981	981	0
97	20240417	172300	242268110	981	981	981	981	0
98	20240417	172200	242268110	981	981	981	981	0
99	20240417	172100	242268110	981	981	981	981	0
100	20240417	172000	242268110	981	981	981	981	0
101	20240417	171900	242268110	981	981	981	981	0
102	20240417	171800	242268110	981	981	981	981	0
103	20240417	171700	242268110	981	981	981	981	0
104	20240417	171600	242268110	981	981	981	981	0
105	20240417	171500	242268110	981	981	981	981	0
106	20240417	171400	242268110	981	981	981	981	0
107	20240417	171300	242268110	981	981	981	981	0
108	20240417	171200	242268110	981	981	981	981	0
109	20240417	171100	242268110	981	981	981	981	0
110	20240417	171000	242268110	981	981	981	981	0
111	20240417	170900	242268110	981	981	981	981	0
112	20240417	170800	242268110	981	981	981	981	0
113	20240417	170700	242268110	981	981	981	981	0
114	20240417	170600	242268110	981	981	981	981	0
115	20240417	170500	242268110	981	981	981	981	0
116	20240417	170400	242268110	981	981	981	981	0
117	20240417	170300	242268110	981	981	981	981	0
118	20240417	170200	242268110	981	981	981	981	0
119	20240417	170100	242268110	981	981	981	981	0
120	20240417	170000	242268110	981	981	981	981	0
121	20240417	165900	242268110	981	981	981	981	0
122	20240417	165800	242268110	981	981	981	981	1243
123	20240417	165700	242268110	981	981	981	981	0
124	20240417	165600	242268110	981	981	981	981	0
125	20240417	165500	242268110	981	981	981	981	0
126	20240417	165400	242268110	981	981	981	981	0
127	20240417	165300	242268110	981	981	981	981	0
128	20240417	165200	242268110	981	981	981	981	0
129	20240417	165100	242268110	981	981	981	981	0
130	20240417	165000	242268110	981	981	981	981	0
131	20240417	164900	242268110	981	981	981	981	0
132	20240417	164800	242268110	981	981	981	981	0
133	20240417	164700	242268110	981	981	981	981	0
134	20240417	164600	242268110	981	981	981	981	0
135	20240417	164500	242268110	981	981	981	981	0
136	20240417	164400	242268110	981	981	981	981	0
137	20240417	164300	242268110	981	981	981	981	0
138	20240417	164200	242268110	981	981	981	981	0
139	20240417	164100	242268110	981	981	981	981	0
140	20240417	164000	242268110	981	981	981	981	0
141	20240417	163900	242268110	981	981	981	981	0
142	20240417	163800	242268110	981	981	981	981	0
143	20240417	163700	242268110	981	981	981	981	0
144	20240417	163600	242268110	981	981	981	981	0
145	20240417	163500	242268110	981	981	981	981	0
146	20240417	163400	242268110	981	981	981	981	0
147	20240417	163300	242268110	981	981	981	981	0
148	20240417	163200	242268110	981	981	981	981	0
149	20240417	163100	242268110	981	981	981	981	0
150	20240417	163000	242268110	981	981	981	981	0
151	20240417	162900	242268110	981	981	981	981	0
152	20240417	162800	242268110	981	981	981	981	1243
153	20240417	162700	242268110	981	981	981	981	0
154	20240417	162600	242268110	981	981	981	981	0
155	20240417	162500	242268110	981	981	981	981	0
156	20240417	162400	242268110	981	981	981	981	0
157	20240417	162300	242268110	981	981	981	981	0
158	20240417	162200	242268110	981	981	981	981	0
159	20240417	162100	242268110	981	981	981	981	0
160	20240417	162000	242268110	981	981	981	981	0
161	20240417	161900	242268110	981	981	981	981	0
162	20240417	161800	242268110	981	981	981	981	0
163	20240417	161700	242268110	981	981	981	981	0
164	20240417	161600	242268110	981	981	981	981	0
165	20240417	161500	242268110	981	981	981	981	0
166	20240417	161400	242268110	981	981	981	981	0
167	20240417	161300	242268110	981	981	981	981	0
168	20240417	161200	242268110	981	981	981	981	0
169	20240417	161100	242268110	981	981	981	981	0
170	20240417	161000	242268110	981	981	981	981	0
171	20240417	160900	242268110	981	981	981	981	0
172	20240417	160800	242268110	981	981	981	981	0
173	20240417	160700	242268110	981	981	981	981	0
174	20240417	160600	242268110	981	981	981	981	0
175	20240417	160500	242268110	981	981	981	981	0
176	20240417	160400	242268110	981	981	981	981	0
177	20240417	160300	242268110	981	981	981	981	0
178	20240417	160200	242268110	981	981	981	981	0
179	20240417	160100	242268110	981	981	981	981	0
180	20240417	160000	242268110	981	981	981	981	0
181	20240417	155900	242268110	981	981	981	981	0
182	20240417	155800	242268110	981	981	981	981	1243
183	20240417	155700	242268110	981	981	981	981	0
184	20240417	155600	242268110	981	981	981	981	0
185	20240417	155500	242268110	981	981	981	981	0
186	20240417	155400	242268110	981	981	981	981	0
187	20240417	155300	242268110	981	981	981	981	0
188	20240417	155200	242268110	981	981	981	981	0
189	20240417	155100	242268110	981	981	981	981	0
190	20240417	155000	242268110	981	981	981	981	0
191	20240417	154900	242268110	981	981	981	981	0
192	20240417	154800	242268110	981	981	981	981	0
193	20240417	154700	242268110	981	981	981	981	0
194	20240417	154600	242268110	981	981	981	981	0
195	20240417	154500	242268110	981	981	981	981	0
196	20240417	154400	242268110	981	981	981	981	0
197	20240417	154300	242268110	981	981	981	981	0
198	20240417	154200	242268110	981	981	981	981	0
199	20240417	154100	242268110	981	981	981	981	0
200	20240417	154000	242268110	981	981	981	981	0
201	20240417	153900	242268110	981	981	981	981	0
202	20240417	153800	242268110	981	981	981	981	0
203	20240417	153700	242268110	981	981	981	981	0
204	20240417	153600	242268110	981	981	981	981	0
205	20240417	153500	242268110	981	981	981	981	0
206	20240417	153400	242268110	981	981	981	981	0
207	20240417	153300	242268110	981	981	981	981	0
208	20240417	153200	242268110	981	981	981	981	0
209	20240417	153100	242268110	981	981	981	981	0
210	20240417	153000	242268110	981	981	981	981	1243
211	20240417	152900	241048727	982	982	982	982	0
212	20240417	152800	241048727	982	982	982	982	0
213	20240417	152700	241048727	982	982	982	982	0
214	20240417	152600	241048727	982	982	982	982	0
215	20240417	152500	241048727	982	982	982	982	0
216	20240417	152400	241048727	982	982	982	982	0
217	20240417	152300	241048727	982	982	982	982	0
218	20240417	152200	241048727	982	982	982	982	0
219	20240417	152100	241048727	982	982	982	982	0
220	20240417	152000	241048727	982	982	982	982	0
221	20240417	151900	241048727	982	981	982	981	485
222	20240417	151800	240572929	981	981	981	981	502
223	20240417	151700	240080467	982	982	982	982	0
224	20240417	151600	240080467	982	982	982	981	97
225	20240417	151500	239985257	981	981	982	981	860
226	20240417	151400	239141547	982	982	982	982	1
227	20240417	151300	239140565	982	982	982	982	50
228	20240417	151200	239091465	982	982	982	981	100
229	20240417	151100	238993361	982	982	982	982	373
230	20240417	151000	238627075	982	981	982	981	278
231	20240417	150900	238354356	981	981	982	981	365
232	20240417	150800	237996290	981	982	982	981	2012
233	20240417	150700	236020516	982	982	982	981	521
234	20240417	150600	235509394	981	983	983	981	290
235	20240417	150500	235224484	983	983	983	983	393
236	20240417	150400	234838165	983	983	983	983	2
237	20240417	150300	234836199	985	985	985	985	0
238	20240417	150200	234836199	985	985	985	985	0
239	20240417	150100	234836199	985	985	985	985	2
240	20240417	150000	234834229	980	980	980	980	0
241	20240417	145900	234834229	980	980	980	980	0
242	20240417	145800	234834229	980	983	983	980	1000
243	20240417	145700	233854058	981	981	981	981	0
244	20240417	145600	233854058	981	981	985	980	330
245	20240417	145500	233530422	985	985	985	985	0
246	20240417	145400	233530422	985	981	985	980	1080
247	20240417	145300	232468427	980	980	980	980	200
248	20240417	145200	232272427	980	983	983	980	10000
249	20240417	145100	222469871	984	984	984	984	0
250	20240417	145000	222469871	984	982	984	981	201
251	20240417	144900	222272587	981	983	983	981	3962
252	20240417	144800	218384627	983	983	983	983	44
253	20240417	144700	218341375	983	984	984	983	125
254	20240417	144600	218218396	982	985	985	982	503
255	20240417	144500	217723561	986	986	986	986	0
256	20240417	144400	217723561	986	986	986	985	146
257	20240417	144300	217579741	987	987	987	987	0
258	20240417	144200	217579741	987	987	987	987	100
259	20240417	144100	217481041	987	987	987	987	2
260	20240417	144000	217479067	987	987	987	987	10
261	20240417	143900	217469197	987	987	987	987	31
262	20240417	143800	217438600	987	987	987	987	100
263	20240417	143700	217339900	985	985	985	985	45
264	20240417	143600	217295575	985	985	985	985	952
265	20240417	143500	216357855	988	988	988	988	0
266	20240417	143400	216357855	988	988	988	988	0
267	20240417	143300	216357855	988	988	988	988	20
268	20240417	143200	216338095	989	989	989	989	0
269	20240417	143100	216338095	989	989	989	989	0
270	20240417	143000	216338095	989	989	989	989	100
271	20240417	142900	216239195	991	991	991	991	0
272	20240417	142800	216239195	991	991	991	991	10
273	20240417	142700	216229285	984	987	987	981	25068
274	20240417	142600	191593053	987	988	988	987	900
275	20240417	142500	190704738	992	992	992	992	0
276	20240417	142400	190704738	992	992	992	992	0
277	20240417	142300	190704738	992	992	992	992	0
278	20240417	142200	190704738	992	992	992	992	6
279	20240417	142100	190698786	987	987	987	987	230
280	20240417	142000	190471776	987	987	987	987	0
281	20240417	141900	190471776	987	992	992	987	1000
282	20240417	141800	189483571	992	992	992	992	300
283	20240417	141700	189185971	992	992	992	992	130
284	20240417	141600	189057011	992	992	992	992	0
285	20240417	141500	189057011	992	992	992	992	0
286	20240417	141400	189057011	992	992	992	992	6
287	20240417	141300	189051059	993	993	993	993	0
288	20240417	141200	189051059	993	993	993	993	10
289	20240417	141100	189041129	994	994	994	994	305
290	20240417	141000	188737959	994	994	994	994	0
291	20240417	140900	188737959	994	994	994	994	0
292	20240417	140800	188737959	994	994	994	994	2
293	20240417	140700	188735971	989	989	989	989	5
294	20240417	140600	188731026	989	989	989	989	6
295	20240417	140500	188725092	994	991	994	991	4016
296	20240417	140400	184735430	991	991	991	991	0
297	20240417	140300	184735430	991	990	991	990	201
298	20240417	140200	184536240	990	990	990	990	189
299	20240417	140100	184349130	990	987	990	987	7
300	20240417	140000	184342218	990	990	990	990	5
301	20240417	135900	184337268	987	990	990	987	51
302	20240417	135800	184286916	990	990	990	990	10
303	20240417	135700	184277016	991	990	991	990	277
304	20240417	135600	184002785	990	989	990	987	417
305	20240417	135500	183590121	990	990	990	990	441
306	20240417	135400	183153531	991	991	991	991	0
307	20240417	135300	183153531	991	991	991	991	0
308	20240417	135200	183153531	991	991	991	991	107
309	20240417	135100	183047494	991	991	991	991	44
310	20240417	135000	183003890	991	991	991	991	44
311	20240417	134900	182960286	991	991	991	991	258
312	20240417	134800	182704608	991	991	991	991	50
313	20240417	134700	182655058	991	991	991	990	104
314	20240417	134600	182551996	989	991	991	989	70
315	20240417	134500	182482702	987	987	987	987	0
316	20240417	134400	182482702	987	987	987	987	0
317	20240417	134300	182482702	987	987	987	987	0
318	20240417	134200	182482702	987	987	987	987	0
319	20240417	134100	182482702	987	987	987	987	0
320	20240417	134000	182482702	987	987	987	987	0
321	20240417	133900	182482702	987	989	989	987	46
322	20240417	133800	182437210	991	991	991	991	3008
323	20240417	133700	179456282	989	990	991	989	26
324	20240417	133600	179430552	990	990	990	990	303
325	20240417	133500	179130582	989	989	989	989	359
326	20240417	133400	178775531	989	989	989	989	0
327	20240417	133300	178775531	989	988	989	988	2360
328	20240417	133200	176443847	988	988	988	988	58
329	20240417	133100	176386543	988	988	988	988	10
330	20240417	133000	176376663	988	988	988	988	4
331	20240417	132900	176372711	988	988	988	988	31
332	20240417	132800	176342083	988	988	988	988	0
333	20240417	132700	176342083	988	988	988	988	0
334	20240417	132600	176342083	988	988	988	988	2
335	20240417	132500	176340107	988	988	988	988	0
336	20240417	132400	176340107	988	988	988	988	53
337	20240417	132300	176287743	988	988	988	988	12
338	20240417	132200	176275887	988	988	988	988	0
339	20240417	132100	176275887	988	988	988	988	10
340	20240417	132000	176266007	987	987	988	987	422
341	20240417	131900	175849393	988	987	988	987	643
342	20240417	131800	175214736	988	988	988	988	254
343	20240417	131700	174963784	988	988	988	988	0
344	20240417	131600	174963784	988	988	988	988	874
345	20240417	131500	174100272	988	988	988	988	76
346	20240417	131400	174025184	988	988	988	988	3
347	20240417	131300	174022220	988	988	988	988	2
348	20240417	131200	174020244	988	988	988	988	1027
349	20240417	131100	173005568	986	986	986	986	98
350	20240417	131000	172908940	985	985	985	985	46
351	20240417	130900	172863630	985	986	986	985	11
352	20240417	130800	172852792	986	986	986	986	500
353	20240417	130700	172359792	986	986	986	986	252
354	20240417	130600	172111320	986	988	988	986	3771
355	20240417	130500	168386498	988	988	988	988	0
356	20240417	130400	168386498	988	990	991	988	5692
357	20240417	130300	162757351	990	990	990	990	1130
358	20240417	130200	161638651	988	988	988	988	37
359	20240417	130100	161602095	990	990	990	990	0
360	20240417	130000	161602095	990	990	990	990	0
361	20240417	125900	161602095	990	990	990	990	0
362	20240417	125800	161602095	990	990	990	990	20
363	20240417	125700	161582295	990	990	990	990	0
364	20240417	125600	161582295	990	990	990	990	0
365	20240417	125500	161582295	990	988	990	988	198
366	20240417	125400	161386669	991	991	991	990	6234
367	20240417	125300	155214784	991	991	991	991	30
368	20240417	125200	155185054	992	992	992	992	1
369	20240417	125100	155184062	992	992	992	992	500
370	20240417	125000	154688062	992	992	992	992	0
371	20240417	124900	154688062	992	992	992	992	0
372	20240417	124800	154688062	992	992	992	992	0
373	20240417	124700	154688062	992	992	992	992	0
374	20240417	124600	154688062	992	992	992	992	0
375	20240417	124500	154688062	992	992	992	992	10
376	20240417	124400	154678142	992	992	992	992	0
377	20240417	124300	154678142	992	992	992	992	0
378	20240417	124200	154678142	992	992	992	992	0
379	20240417	124100	154678142	992	992	992	992	0
380	20240417	124000	154678142	992	992	992	992	10
381	20240417	123900	154668222	992	992	992	992	8
382	20240417	123800	154660286	990	992	992	990	8
383	20240417	123700	154652358	990	990	990	990	0
384	20240417	123600	154652358	990	990	990	990	0
385	20240417	123500	154652358	990	990	990	990	1100
386	20240417	123400	153563358	988	988	988	988	46
387	20240417	123300	153517910	988	988	988	988	12
388	20240417	123200	153506054	992	992	992	992	1
389	20240417	123100	153505062	992	992	992	992	0
390	20240417	123000	153505062	992	992	992	992	0
391	20240417	122900	153505062	992	992	992	992	0
392	20240417	122800	153505062	992	992	992	992	1
393	20240417	122700	153504070	992	988	992	988	2440
394	20240417	122600	151093346	992	992	992	992	0
395	20240417	122500	151093346	992	992	992	992	10
396	20240417	122400	151083426	993	993	993	993	0
397	20240417	122300	151083426	993	993	993	993	0
398	20240417	122200	151083426	993	993	993	993	0
399	20240417	122100	151083426	993	993	993	993	0
400	20240417	122000	151083426	993	993	993	993	0
401	20240417	121900	151083426	993	991	994	991	1000
402	20240417	121800	150090696	991	991	991	991	0
403	20240417	121700	150090696	991	991	991	991	1
404	20240417	121600	150089705	988	989	989	988	739
405	20240417	121500	149359472	991	991	991	991	0
406	20240417	121400	149359472	991	991	991	991	1
407	20240417	121300	149358481	991	991	991	991	1
408	20240417	121200	149357490	991	991	991	991	100
409	20240417	121100	149258390	990	990	990	990	228
410	20240417	121000	149032670	990	990	990	990	1000
411	20240417	120900	148042670	990	990	990	990	230
412	20240417	120800	147814970	990	990	990	990	170
413	20240417	120700	147646670	990	990	990	990	324
414	20240417	120600	147325910	990	994	994	990	261
415	20240417	120500	147067493	995	993	995	993	618
416	20240417	120400	146453035	993	993	993	993	0
417	20240417	120300	146453035	993	993	993	993	32
418	20240417	120200	146421259	995	995	995	995	4
419	20240417	120100	146417279	995	995	995	995	0
420	20240417	120000	146417279	995	995	995	995	0
421	20240417	115900	146417279	995	995	995	995	0
422	20240417	115800	146417279	995	991	995	988	560
423	20240417	115700	145861762	995	993	995	993	8713
424	20240417	115600	137195256	994	992	994	992	200
425	20240417	115500	136996828	991	991	991	991	61
426	20240417	115400	136936377	990	990	990	990	8
427	20240417	115300	136928457	990	990	990	990	1460
428	20240417	115200	135483057	988	988	988	988	1005
429	20240417	115100	134490117	990	990	990	990	0
430	20240417	115000	134490117	990	990	990	990	1
431	20240417	114900	134489127	989	989	989	989	0
432	20240417	114800	134489127	989	989	989	989	5
433	20240417	114700	134484182	988	988	988	988	0
434	20240417	114600	134484182	988	988	988	988	0
435	20240417	114500	134484182	988	988	988	988	11
436	20240417	114400	134473314	988	988	988	988	0
437	20240417	114300	134473314	988	988	988	988	0
438	20240417	114200	134473314	988	988	988	988	273
439	20240417	114100	134203590	988	988	988	988	12
440	20240417	114000	134191734	989	989	990	989	54
441	20240417	113900	134138327	988	988	988	988	1
442	20240417	113800	134137339	988	987	988	987	1109
443	20240417	113700	133041648	988	987	988	987	198
444	20240417	113600	132846201	987	987	987	987	275
445	20240417	113500	132574776	987	987	987	987	1051
446	20240417	113400	131537439	987	987	987	987	1
447	20240417	113300	131536452	988	987	988	987	376
448	20240417	113200	131165010	988	988	988	988	570
449	20240417	113100	130601850	988	988	988	988	153
450	20240417	113000	130450686	990	990	990	990	7
451	20240417	112900	130443756	990	990	990	990	0
452	20240417	112800	130443756	990	990	990	990	0
453	20240417	112700	130443756	990	990	990	990	0
454	20240417	112600	130443756	990	990	990	990	100
455	20240417	112500	130344756	990	990	990	990	590
456	20240417	112400	129760656	990	990	990	990	79
457	20240417	112300	129682446	990	990	990	990	600
458	20240417	112200	129088446	991	991	991	991	8
459	20240417	112100	129080518	991	991	991	991	101
460	20240417	112000	128980427	991	991	991	991	201
461	20240417	111900	128781236	991	990	991	990	350
462	20240417	111800	128434639	990	990	990	990	6
463	20240417	111700	128428699	987	987	987	987	0
464	20240417	111600	128428699	987	987	987	987	0
465	20240417	111500	128428699	987	987	987	987	100
466	20240417	111400	128329999	987	987	987	987	1015
467	20240417	111300	127328194	987	987	987	987	0
468	20240417	111200	127328194	987	987	987	987	0
469	20240417	111100	127328194	987	991	991	987	6
470	20240417	111000	127322260	986	986	986	986	0
471	20240417	110900	127322260	986	986	986	986	0
472	20240417	110800	127322260	986	987	987	986	600
473	20240417	110700	126730176	994	992	994	992	200
474	20240417	110600	126531546	992	992	992	992	11
475	20240417	110500	126520634	992	992	992	992	2
476	20240417	110400	126518650	992	992	992	992	0
477	20240417	110300	126518650	992	994	994	992	3220
478	20240417	110200	123324390	994	994	994	994	30
479	20240417	110100	123294570	994	994	994	994	39
480	20240417	110000	123255804	994	995	995	986	25
481	20240417	105900	123231010	994	994	994	994	735
482	20240417	105800	122500420	994	994	994	994	0
483	20240417	105700	122500420	994	994	994	994	244
484	20240417	105600	122257884	994	994	994	994	0
485	20240417	105500	122257884	994	994	994	994	0
486	20240417	105400	122257884	994	994	994	994	10
487	20240417	105300	122247944	994	995	995	994	75
488	20240417	105200	122173344	995	995	995	988	7
489	20240417	105100	122166400	995	991	995	991	504
490	20240417	105000	121665971	991	991	991	991	60
491	20240417	104900	121606511	991	991	991	991	0
492	20240417	104800	121606511	991	991	991	991	0
493	20240417	104700	121606511	991	991	991	991	1
494	20240417	104600	121605520	985	990	990	985	2000
495	20240417	104500	119634876	988	988	988	988	0
496	20240417	104400	119634876	988	990	990	988	512
497	20240417	104300	119128142	991	990	991	990	91
498	20240417	104200	119038041	993	992	993	992	89
499	20240417	104100	118949669	991	991	993	991	1762
500	20240417	104000	117203129	992	992	992	992	0
501	20240417	103900	117203129	992	991	992	991	761
502	20240417	103800	116448339	991	986	992	986	441
503	20240417	103700	116011907	990	990	990	990	100
504	20240417	103600	115912907	991	984	991	983	968
505	20240417	103500	114960453	991	990	991	990	1241
506	20240417	103400	113731862	990	990	990	990	110
507	20240417	103300	113622962	990	990	990	990	294
508	20240417	103200	113331902	990	990	990	990	10
509	20240417	103100	113322002	990	990	990	990	1777
510	20240417	103000	111562772	990	988	990	988	1504
511	20240417	102900	110074848	988	987	988	987	3000
512	20240417	102800	107112667	987	985	987	985	2000
513	20240417	102700	105141038	985	983	985	981	3421
514	20240417	102600	101782341	985	984	985	984	82
515	20240417	102500	101701651	984	984	984	984	920
516	20240417	102400	100796371	985	985	985	985	12
517	20240417	102300	100784551	985	984	985	984	229
518	20240417	102200	100559214	984	984	984	984	0
519	20240417	102100	100559214	984	984	984	984	346
520	20240417	102000	100218750	982	982	982	982	170
521	20240417	101900	100051810	982	982	982	982	84
522	20240417	101800	99969322	982	983	983	982	377
523	20240417	101700	99599029	984	984	984	984	50
524	20240417	101600	99549829	984	984	984	984	70
525	20240417	101500	99480949	984	983	984	982	618
526	20240417	101400	98873643	983	983	983	983	1232
527	20240417	101300	97662587	984	985	985	984	230
528	20240417	101200	97436144	985	985	985	985	135
529	20240417	101100	97303169	985	984	985	984	780
530	20240417	101000	96535479	985	985	985	985	30
531	20240417	100900	96505929	985	985	985	985	200
532	20240417	100800	96308929	985	985	985	985	301
533	20240417	100700	96012444	985	985	985	985	201
534	20240417	100600	95814459	985	987	987	985	950
535	20240417	100500	94878509	986	987	987	985	1639
536	20240417	100400	93263508	985	987	987	985	702
537	20240417	100300	92570636	987	987	987	987	209
538	20240417	100200	92364353	987	987	987	985	128
539	20240417	100100	92238019	987	987	987	986	270
540	20240417	100000	91971629	987	987	987	987	200
541	20240417	095900	91774229	987	985	987	985	224
542	20240417	095800	91553401	985	982	985	982	477
543	20240417	095700	91084966	982	982	982	982	885
544	20240417	095600	90215896	982	982	982	982	797
545	20240417	095500	89433242	982	982	982	982	1056
546	20240417	095400	88396250	982	982	982	982	1053
547	20240417	095300	87362204	982	982	982	982	565
548	20240417	095200	86807374	982	982	983	982	382
549	20240417	095100	86432248	982	982	982	982	89
550	20240417	095000	86344850	982	985	986	982	3583
551	20240417	094900	82824977	986	986	986	986	158
552	20240417	094800	82669189	987	987	987	987	530
553	20240417	094700	82146079	988	987	988	987	12
554	20240417	094600	82134224	986	986	986	986	576
555	20240417	094500	81566288	986	986	986	986	100
556	20240417	094400	81467688	986	986	986	986	1
557	20240417	094300	81466702	984	986	986	984	510
558	20240417	094200	80964416	986	987	987	985	712
559	20240417	094100	80262341	988	990	990	988	268
560	20240417	094000	79997293	990	990	990	990	1
561	20240417	093900	79996303	990	990	990	990	1
562	20240417	093800	79995313	987	986	990	986	56
563	20240417	093700	79940076	986	990	990	986	9
564	20240417	093600	79931178	986	986	986	986	1
565	20240417	093500	79930192	990	990	990	990	81
566	20240417	093400	79850002	985	986	991	985	14865
567	20240417	093300	65177964	991	992	992	985	4733
568	20240417	093200	60504945	992	992	992	992	39
569	20240417	093100	60466257	992	992	992	992	30
570	20240417	093000	60436497	992	992	992	992	31
571	20240417	092900	60405745	992	992	992	990	1503
572	20240417	092800	58917769	992	992	992	992	327
573	20240417	092700	58593385	992	990	992	990	741
574	20240417	092600	57858749	990	991	992	990	671
575	20240417	092500	57193771	992	995	995	990	3864
576	20240417	092400	53362307	999	1000	1000	997	12294
577	20240417	092300	41084086	1000	999	1000	999	2593
578	20240417	092200	38493674	1000	999	1000	997	3130
579	20240417	092100	35366495	999	997	999	997	8485
580	20240417	092000	26895977	993	993	997	993	2522
581	20240417	091900	24385795	993	992	993	992	957
582	20240417	091800	23435949	992	991	992	990	403
583	20240417	091700	23036522	990	989	991	989	2242
584	20240417	091600	20816673	989	988	989	987	3946
585	20240417	091500	16915493	988	988	988	988	110
586	20240417	091400	16806813	988	988	988	988	0
587	20240417	091300	16806813	988	986	988	986	411
588	20240417	091200	16401037	987	986	987	986	499
589	20240417	091100	15908542	986	987	987	986	584
590	20240417	091000	15332636	987	987	987	987	17
591	20240417	090900	15315857	987	987	987	987	0
592	20240417	090800	15315857	987	985	987	985	86
593	20240417	090700	15231103	982	982	982	982	0
594	20240417	090600	15231103	982	986	986	982	4285
595	20240417	090500	11010251	986	986	986	985	4949
596	20240417	090400	6132379	985	985	986	985	470
597	20240417	090300	5669019	986	986	986	985	228
598	20240417	090200	5444222	986	985	986	985	209
599	20240417	090100	5238356	985	985	985	985	2410
600	20240417	090000	2864506	985	982	985	982	2917