KissMeData/036170/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	191100	46506489	936	936	936	936	261
3	20240415	191000	46506489	936	936	936	936	0
4	20240415	190900	46506489	936	936	936	936	0
5	20240415	190800	46506489	936	936	936	936	0
6	20240415	190700	46506489	936	936	936	936	0
7	20240415	190600	46506489	936	936	936	936	0
8	20240415	190500	46506489	936	936	936	936	0
9	20240415	190400	46506489	936	936	936	936	0
10	20240415	190300	46506489	936	936	936	936	0
11	20240415	190200	46506489	936	936	936	936	0
12	20240415	190100	46506489	936	936	936	936	0
13	20240415	190000	46506489	936	936	936	936	0
14	20240415	185900	46506489	936	936	936	936	0
15	20240415	185800	46506489	936	936	936	936	0
16	20240415	185700	46506489	936	936	936	936	0
17	20240415	185600	46506489	936	936	936	936	0
18	20240415	185500	46506489	936	936	936	936	0
19	20240415	185400	46506489	936	936	936	936	0
20	20240415	185300	46506489	936	936	936	936	0
21	20240415	185200	46506489	936	936	936	936	0
22	20240415	185100	46506489	936	936	936	936	0
23	20240415	185000	46506489	936	936	936	936	0
24	20240415	184900	46506489	936	936	936	936	0
25	20240415	184800	46506489	936	936	936	936	0
26	20240415	184700	46506489	936	936	936	936	0
27	20240415	184600	46506489	936	936	936	936	0
28	20240415	184500	46506489	936	936	936	936	0
29	20240415	184400	46506489	936	936	936	936	0
30	20240415	184300	46506489	936	936	936	936	0
31	20240415	184200	46506489	936	936	936	936	0
32	20240415	184100	46506489	936	936	936	936	261
33	20240415	184000	46506489	936	936	936	936	0
34	20240415	183900	46506489	936	936	936	936	0
35	20240415	183800	46506489	936	936	936	936	0
36	20240415	183700	46506489	936	936	936	936	0
37	20240415	183600	46506489	936	936	936	936	0
38	20240415	183500	46506489	936	936	936	936	0
39	20240415	183400	46506489	936	936	936	936	0
40	20240415	183300	46506489	936	936	936	936	0
41	20240415	183200	46506489	936	936	936	936	0
42	20240415	183100	46506489	936	936	936	936	0
43	20240415	183000	46506489	936	936	936	936	0
44	20240415	182900	46506489	936	936	936	936	0
45	20240415	182800	46506489	936	936	936	936	0
46	20240415	182700	46506489	936	936	936	936	0
47	20240415	182600	46506489	936	936	936	936	0
48	20240415	182500	46506489	936	936	936	936	0
49	20240415	182400	46506489	936	936	936	936	0
50	20240415	182300	46506489	936	936	936	936	0
51	20240415	182200	46506489	936	936	936	936	0
52	20240415	182100	46506489	936	936	936	936	0
53	20240415	182000	46506489	936	936	936	936	0
54	20240415	181900	46506489	936	936	936	936	0
55	20240415	181800	46506489	936	936	936	936	0
56	20240415	181700	46506489	936	936	936	936	0
57	20240415	181600	46506489	936	936	936	936	0
58	20240415	181500	46506489	936	936	936	936	0
59	20240415	181400	46506489	936	936	936	936	0
60	20240415	181300	46506489	936	936	936	936	0
61	20240415	181200	46506489	936	936	936	936	0
62	20240415	181100	46506489	936	936	936	936	261
63	20240415	181000	46506489	936	936	936	936	0
64	20240415	180900	46506489	936	936	936	936	0
65	20240415	180800	46506489	936	936	936	936	0
66	20240415	180700	46506489	936	936	936	936	0
67	20240415	180600	46506489	936	936	936	936	0
68	20240415	180500	46506489	936	936	936	936	0
69	20240415	180400	46506489	936	936	936	936	0
70	20240415	180300	46506489	936	936	936	936	0
71	20240415	180200	46506489	936	936	936	936	0
72	20240415	180100	46506489	936	936	936	936	0
73	20240415	180000	46506489	936	936	936	936	0
74	20240415	175900	46506489	936	936	936	936	0
75	20240415	175800	46506489	936	936	936	936	0
76	20240415	175700	46506489	936	936	936	936	0
77	20240415	175600	46506489	936	936	936	936	0
78	20240415	175500	46506489	936	936	936	936	0
79	20240415	175400	46506489	936	936	936	936	0
80	20240415	175300	46506489	936	936	936	936	0
81	20240415	175200	46506489	936	936	936	936	0
82	20240415	175100	46506489	936	936	936	936	0
83	20240415	175000	46506489	936	936	936	936	0
84	20240415	174900	46506489	936	936	936	936	0
85	20240415	174800	46506489	936	936	936	936	0
86	20240415	174700	46506489	936	936	936	936	0
87	20240415	174600	46506489	936	936	936	936	0
88	20240415	174500	46506489	936	936	936	936	0
89	20240415	174400	46506489	936	936	936	936	0
90	20240415	174300	46506489	936	936	936	936	0
91	20240415	174200	46506489	936	936	936	936	0
92	20240415	174100	46506489	936	936	936	936	261
93	20240415	174000	46506489	936	936	936	936	0
94	20240415	173900	46506489	936	936	936	936	0
95	20240415	173800	46506489	936	936	936	936	0
96	20240415	173700	46506489	936	936	936	936	0
97	20240415	173600	46506489	936	936	936	936	0
98	20240415	173500	46506489	936	936	936	936	0
99	20240415	173400	46506489	936	936	936	936	0
100	20240415	173300	46506489	936	936	936	936	0
101	20240415	173200	46506489	936	936	936	936	0
102	20240415	173100	46506489	936	936	936	936	0
103	20240415	173000	46506489	936	936	936	936	0
104	20240415	172900	46506489	936	936	936	936	0
105	20240415	172800	46506489	936	936	936	936	0
106	20240415	172700	46506489	936	936	936	936	0
107	20240415	172600	46506489	936	936	936	936	0
108	20240415	172500	46506489	936	936	936	936	0
109	20240415	172400	46506489	936	936	936	936	0
110	20240415	172300	46506489	936	936	936	936	0
111	20240415	172200	46506489	936	936	936	936	0
112	20240415	172100	46506489	936	936	936	936	0
113	20240415	172000	46506489	936	936	936	936	0
114	20240415	171900	46506489	936	936	936	936	0
115	20240415	171800	46506489	936	936	936	936	0
116	20240415	171700	46506489	936	936	936	936	0
117	20240415	171600	46506489	936	936	936	936	0
118	20240415	171500	46506489	936	936	936	936	0
119	20240415	171400	46506489	936	936	936	936	0
120	20240415	171300	46506489	936	936	936	936	0
121	20240415	171200	46506489	936	936	936	936	0
122	20240415	171100	46506489	936	936	936	936	261
123	20240415	171000	46506489	936	936	936	936	0
124	20240415	170900	46506489	936	936	936	936	0
125	20240415	170800	46506489	936	936	936	936	0
126	20240415	170700	46506489	936	936	936	936	0
127	20240415	170600	46506489	936	936	936	936	0
128	20240415	170500	46506489	936	936	936	936	0
129	20240415	170400	46506489	936	936	936	936	0
130	20240415	170300	46506489	936	936	936	936	0
131	20240415	170200	46506489	936	936	936	936	0
132	20240415	170100	46506489	936	936	936	936	0
133	20240415	170000	46506489	936	936	936	936	0
134	20240415	165900	46506489	936	936	936	936	0
135	20240415	165800	46506489	936	936	936	936	0
136	20240415	165700	46506489	936	936	936	936	0
137	20240415	165600	46506489	936	936	936	936	0
138	20240415	165500	46506489	936	936	936	936	0
139	20240415	165400	46506489	936	936	936	936	0
140	20240415	165300	46506489	936	936	936	936	0
141	20240415	165200	46506489	936	936	936	936	0
142	20240415	165100	46506489	936	936	936	936	0
143	20240415	165000	46506489	936	936	936	936	0
144	20240415	164900	46506489	936	936	936	936	0
145	20240415	164800	46506489	936	936	936	936	0
146	20240415	164700	46506489	936	936	936	936	0
147	20240415	164600	46506489	936	936	936	936	0
148	20240415	164500	46506489	936	936	936	936	0
149	20240415	164400	46506489	936	936	936	936	0
150	20240415	164300	46506489	936	936	936	936	0
151	20240415	164200	46506489	936	936	936	936	0
152	20240415	164100	46506489	936	936	936	936	261
153	20240415	164000	46506489	936	936	936	936	0
154	20240415	163900	46506489	936	936	936	936	0
155	20240415	163800	46506489	936	936	936	936	0
156	20240415	163700	46506489	936	936	936	936	0
157	20240415	163600	46506489	936	936	936	936	0
158	20240415	163500	46506489	936	936	936	936	0
159	20240415	163400	46506489	936	936	936	936	0
160	20240415	163300	46506489	936	936	936	936	0
161	20240415	163200	46506489	936	936	936	936	0
162	20240415	163100	46506489	936	936	936	936	0
163	20240415	163000	46506489	936	936	936	936	0
164	20240415	162900	46506489	936	936	936	936	0
165	20240415	162800	46506489	936	936	936	936	0
166	20240415	162700	46506489	936	936	936	936	0
167	20240415	162600	46506489	936	936	936	936	0
168	20240415	162500	46506489	936	936	936	936	0
169	20240415	162400	46506489	936	936	936	936	0
170	20240415	162300	46506489	936	936	936	936	0
171	20240415	162200	46506489	936	936	936	936	0
172	20240415	162100	46506489	936	936	936	936	0
173	20240415	162000	46506489	936	936	936	936	0
174	20240415	161900	46506489	936	936	936	936	0
175	20240415	161800	46506489	936	936	936	936	0
176	20240415	161700	46506489	936	936	936	936	0
177	20240415	161600	46506489	936	936	936	936	0
178	20240415	161500	46506489	936	936	936	936	0
179	20240415	161400	46506489	936	936	936	936	0
180	20240415	161300	46506489	936	936	936	936	0
181	20240415	161200	46506489	936	936	936	936	0
182	20240415	161100	46506489	936	936	936	936	261
183	20240415	161000	46506489	936	936	936	936	0
184	20240415	160900	46506489	936	936	936	936	0
185	20240415	160800	46506489	936	936	936	936	0
186	20240415	160700	46506489	936	936	936	936	0
187	20240415	160600	46506489	936	936	936	936	0
188	20240415	160500	46506489	936	936	936	936	0
189	20240415	160400	46506489	936	936	936	936	0
190	20240415	160300	46506489	936	936	936	936	0
191	20240415	160200	46506489	936	936	936	936	0
192	20240415	160100	46506489	936	936	936	936	0
193	20240415	160000	46506489	936	936	936	936	0
194	20240415	155900	46506489	936	936	936	936	0
195	20240415	155800	46506489	936	936	936	936	0
196	20240415	155700	46506489	936	936	936	936	0
197	20240415	155600	46506489	936	936	936	936	0
198	20240415	155500	46506489	936	936	936	936	0
199	20240415	155400	46506489	936	936	936	936	0
200	20240415	155300	46506489	936	936	936	936	0
201	20240415	155200	46506489	936	936	936	936	0
202	20240415	155100	46506489	936	936	936	936	0
203	20240415	155000	46506489	936	936	936	936	0
204	20240415	154900	46506489	936	936	936	936	0
205	20240415	154800	46506489	936	936	936	936	0
206	20240415	154700	46506489	936	936	936	936	0
207	20240415	154600	46506489	936	936	936	936	0
208	20240415	154500	46506489	936	936	936	936	0
209	20240415	154400	46506489	936	936	936	936	0
210	20240415	154300	46506489	936	936	936	936	0
211	20240415	154200	46506489	936	936	936	936	0
212	20240415	154100	46506489	936	936	936	936	261
213	20240415	154000	46506489	936	936	936	936	0
214	20240415	153900	46506489	936	936	936	936	0
215	20240415	153800	46506489	936	936	936	936	0
216	20240415	153700	46506489	936	936	936	936	0
217	20240415	153600	46506489	936	936	936	936	0
218	20240415	153500	46506489	936	936	936	936	0
219	20240415	153400	46506489	936	936	936	936	0
220	20240415	153300	46506489	936	936	936	936	0
221	20240415	153200	46506489	936	936	936	936	0
222	20240415	153100	46506489	936	936	936	936	0
223	20240415	153000	46506489	936	936	936	936	261
224	20240415	152900	46262193	935	935	935	935	0
225	20240415	152800	46262193	935	935	935	935	0
226	20240415	152700	46262193	935	935	935	935	0
227	20240415	152600	46262193	935	935	935	935	0
228	20240415	152500	46262193	935	935	935	935	0
229	20240415	152400	46262193	935	935	935	935	0
230	20240415	152300	46262193	935	935	935	935	0
231	20240415	152200	46262193	935	935	935	935	0
232	20240415	152100	46262193	935	935	935	935	0
233	20240415	152000	46262193	935	935	935	935	0
234	20240415	151900	46262193	935	935	935	935	0
235	20240415	151800	46262193	935	935	935	935	0
236	20240415	151700	46262193	935	935	935	935	0
237	20240415	151600	46262193	935	933	935	933	3000
238	20240415	151500	43457456	934	932	934	932	3000
239	20240415	151400	40656367	932	932	932	932	0
240	20240415	151300	40656367	932	932	933	932	52
241	20240415	151200	40607863	932	932	932	932	0
242	20240415	151100	40607863	932	932	932	932	0
243	20240415	151000	40607863	932	932	932	932	0
244	20240415	150900	40607863	932	932	932	932	0
245	20240415	150800	40607863	932	932	932	932	0
246	20240415	150700	40607863	932	932	932	932	0
247	20240415	150600	40607863	932	932	932	932	0
248	20240415	150500	40607863	932	932	932	932	0
249	20240415	150400	40607863	932	932	932	932	0
250	20240415	150300	40607863	932	932	932	932	0
251	20240415	150200	40607863	932	932	932	932	0
252	20240415	150100	40607863	932	932	932	932	1
253	20240415	150000	40606931	927	928	928	927	100
254	20240415	145900	40514132	933	933	933	933	7
255	20240415	145800	40507601	933	933	933	933	0
256	20240415	145700	40507601	933	933	933	933	0
257	20240415	145600	40507601	933	933	933	933	0
258	20240415	145500	40507601	933	933	933	933	0
259	20240415	145400	40507601	933	932	933	932	2000
260	20240415	145300	38642191	928	928	928	928	0
261	20240415	145200	38642191	928	928	928	928	1256
262	20240415	145100	37476623	933	933	933	933	0
263	20240415	145000	37476623	933	933	933	933	0
264	20240415	144900	37476623	933	933	933	933	0
265	20240415	144800	37476623	933	933	933	933	0
266	20240415	144700	37476623	933	933	933	928	2418
267	20240415	144600	35232709	928	929	933	928	493
268	20240415	144500	34775160	931	932	932	931	525
269	20240415	144400	34286370	931	931	931	931	500
270	20240415	144300	33820870	931	931	931	931	0
271	20240415	144200	33820870	931	930	931	930	1000
272	20240415	144100	32890189	932	932	932	932	0
273	20240415	144000	32890189	932	932	932	932	0
274	20240415	143900	32890189	932	932	932	932	0
275	20240415	143800	32890189	932	932	932	932	0
276	20240415	143700	32890189	932	932	932	932	0
277	20240415	143600	32890189	932	932	932	932	0
278	20240415	143500	32890189	932	932	932	932	0
279	20240415	143400	32890189	932	932	932	932	0
280	20240415	143300	32890189	932	932	932	932	0
281	20240415	143200	32890189	932	932	932	932	0
282	20240415	143100	32890189	932	932	932	932	0
283	20240415	143000	32890189	932	932	932	932	0
284	20240415	142900	32890189	932	932	932	932	54
285	20240415	142800	32839861	932	932	932	932	1
286	20240415	142700	32838929	928	928	928	928	0
287	20240415	142600	32838929	928	928	928	928	108
288	20240415	142500	32738705	932	932	932	932	0
289	20240415	142400	32738705	932	932	932	932	0
290	20240415	142300	32738705	932	932	932	932	0
291	20240415	142200	32738705	932	932	932	932	0
292	20240415	142100	32738705	932	932	932	932	0
293	20240415	142000	32738705	932	932	932	932	0
294	20240415	141900	32738705	932	932	932	932	0
295	20240415	141800	32738705	932	932	932	932	2
296	20240415	141700	32736841	932	932	932	932	0
297	20240415	141600	32736841	932	932	932	932	0
298	20240415	141500	32736841	932	932	932	932	0
299	20240415	141400	32736841	932	929	932	928	726
300	20240415	141300	32063100	931	931	931	931	0
301	20240415	141200	32063100	931	931	931	931	0
302	20240415	141100	32063100	931	931	931	931	288
303	20240415	141000	31794972	932	930	932	930	713
304	20240415	140900	31131271	931	931	931	931	0
305	20240415	140800	31131271	931	931	931	931	0
306	20240415	140700	31131271	931	931	931	931	0
307	20240415	140600	31131271	931	931	931	931	0
308	20240415	140500	31131271	931	931	931	931	0
309	20240415	140400	31131271	931	931	931	931	0
310	20240415	140300	31131271	931	931	931	931	0
311	20240415	140200	31131271	931	931	931	931	0
312	20240415	140100	31131271	931	931	931	931	0
313	20240415	140000	31131271	931	931	931	931	0
314	20240415	135900	31131271	931	931	931	931	0
315	20240415	135800	31131271	931	931	931	931	0
316	20240415	135700	31131271	931	931	931	931	1
317	20240415	135600	31130340	930	930	930	930	2000
318	20240415	135500	29270340	930	930	930	930	0
319	20240415	135400	29270340	930	930	930	930	0
320	20240415	135300	29270340	930	930	930	930	0
321	20240415	135200	29270340	930	930	930	930	0
322	20240415	135100	29270340	930	930	930	930	0
323	20240415	135000	29270340	930	930	930	930	0
324	20240415	134900	29270340	930	930	930	930	0
325	20240415	134800	29270340	930	930	930	930	0
326	20240415	134700	29270340	930	930	930	930	0
327	20240415	134600	29270340	930	930	930	930	0
328	20240415	134500	29270340	930	930	930	930	0
329	20240415	134400	29270340	930	930	930	930	0
330	20240415	134300	29270340	930	930	930	930	0
331	20240415	134200	29270340	930	930	930	930	0
332	20240415	134100	29270340	930	930	930	930	0
333	20240415	134000	29270340	930	930	930	930	0
334	20240415	133900	29270340	930	930	930	930	0
335	20240415	133800	29270340	930	930	930	930	0
336	20240415	133700	29270340	930	930	930	930	1
337	20240415	133600	29269410	924	924	924	924	0
338	20240415	133500	29269410	924	924	924	924	0
339	20240415	133400	29269410	924	924	924	924	0
340	20240415	133300	29269410	924	924	924	924	10
341	20240415	133200	29260170	924	924	924	924	1
342	20240415	133100	29259246	930	930	930	930	0
343	20240415	133000	29259246	930	930	930	930	0
344	20240415	132900	29259246	930	930	930	930	0
345	20240415	132800	29259246	930	930	930	930	0
346	20240415	132700	29259246	930	930	930	930	0
347	20240415	132600	29259246	930	930	930	930	0
348	20240415	132500	29259246	930	930	930	930	0
349	20240415	132400	29259246	930	930	930	930	0
350	20240415	132300	29259246	930	930	930	930	0
351	20240415	132200	29259246	930	930	930	930	0
352	20240415	132100	29259246	930	930	930	930	0
353	20240415	132000	29259246	930	930	930	930	0
354	20240415	131900	29259246	930	930	930	930	0
355	20240415	131800	29259246	930	930	930	930	0
356	20240415	131700	29259246	930	930	930	930	0
357	20240415	131600	29259246	930	930	930	930	0
358	20240415	131500	29259246	930	930	930	930	0
359	20240415	131400	29259246	930	930	930	930	0
360	20240415	131300	29259246	930	930	930	930	0
361	20240415	131200	29259246	930	930	930	930	0
362	20240415	131100	29259246	930	930	930	930	0
363	20240415	131000	29259246	930	930	930	930	0
364	20240415	130900	29259246	930	930	930	930	0
365	20240415	130800	29259246	930	930	930	930	0
366	20240415	130700	29259246	930	930	930	930	0
367	20240415	130600	29259246	930	930	930	930	0
368	20240415	130500	29259246	930	930	930	930	0
369	20240415	130400	29259246	930	930	930	930	0
370	20240415	130300	29259246	930	930	930	930	0
371	20240415	130200	29259246	930	930	930	930	0
372	20240415	130100	29259246	930	930	930	930	0
373	20240415	130000	29259246	930	930	930	930	0
374	20240415	125900	29259246	930	930	930	930	1
375	20240415	125800	29258316	921	930	930	921	78
376	20240415	125700	29186199	930	930	930	930	0
377	20240415	125600	29186199	930	930	930	930	0
378	20240415	125500	29186199	930	930	930	930	0
379	20240415	125400	29186199	930	930	930	930	0
380	20240415	125300	29186199	930	930	930	930	0
381	20240415	125200	29186199	930	930	930	930	0
382	20240415	125100	29186199	930	930	930	930	0
383	20240415	125000	29186199	930	930	930	930	0
384	20240415	124900	29186199	930	930	930	930	0
385	20240415	124800	29186199	930	930	930	930	0
386	20240415	124700	29186199	930	930	930	930	0
387	20240415	124600	29186199	930	930	930	930	0
388	20240415	124500	29186199	930	930	930	930	0
389	20240415	124400	29186199	930	930	930	930	0
390	20240415	124300	29186199	930	930	930	930	0
391	20240415	124200	29186199	930	930	930	930	0
392	20240415	124100	29186199	930	930	930	930	0
393	20240415	124000	29186199	930	930	930	930	0
394	20240415	123900	29186199	930	930	930	930	0
395	20240415	123800	29186199	930	930	930	930	0
396	20240415	123700	29186199	930	930	930	930	1
397	20240415	123600	29185269	921	921	921	921	0
398	20240415	123500	29185269	921	925	925	921	1282
399	20240415	123400	28003043	930	930	930	930	0
400	20240415	123300	28003043	930	930	930	930	0
401	20240415	123200	28003043	930	930	930	930	0
402	20240415	123100	28003043	930	930	930	930	0
403	20240415	123000	28003043	930	930	930	930	0
404	20240415	122900	28003043	930	930	930	930	0
405	20240415	122800	28003043	930	930	930	930	0
406	20240415	122700	28003043	930	930	930	930	0
407	20240415	122600	28003043	930	930	930	930	0
408	20240415	122500	28003043	930	930	930	930	0
409	20240415	122400	28003043	930	930	930	930	60
410	20240415	122300	27947243	930	930	930	930	0
411	20240415	122200	27947243	930	930	930	930	0
412	20240415	122100	27947243	930	930	930	930	0
413	20240415	122000	27947243	930	930	930	930	0
414	20240415	121900	27947243	930	930	930	930	0
415	20240415	121800	27947243	930	930	930	930	0
416	20240415	121700	27947243	930	930	930	930	0
417	20240415	121600	27947243	930	930	930	930	0
418	20240415	121500	27947243	930	930	930	930	0
419	20240415	121400	27947243	930	930	930	930	0
420	20240415	121300	27947243	930	930	930	930	1
421	20240415	121200	27946313	930	930	930	930	0
422	20240415	121100	27946313	930	930	930	930	0
423	20240415	121000	27946313	930	930	930	930	0
424	20240415	120900	27946313	930	930	930	930	0
425	20240415	120800	27946313	930	930	930	930	0
426	20240415	120700	27946313	930	925	930	925	101
427	20240415	120600	27852883	930	930	930	930	0
428	20240415	120500	27852883	930	930	930	930	1
429	20240415	120400	27851953	930	928	930	928	10
430	20240415	120300	27842671	928	928	928	928	0
431	20240415	120200	27842671	928	928	928	928	0
432	20240415	120100	27842671	928	928	928	928	0
433	20240415	120000	27842671	928	928	928	928	0
434	20240415	115900	27842671	928	928	928	928	0
435	20240415	115800	27842671	928	928	928	928	1
436	20240415	115700	27841743	925	925	925	925	0
437	20240415	115600	27841743	925	925	925	925	0
438	20240415	115500	27841743	925	925	925	925	0
439	20240415	115400	27841743	925	925	925	925	0
440	20240415	115300	27841743	925	925	925	925	0
441	20240415	115200	27841743	925	925	925	925	1519
442	20240415	115100	26436668	925	925	925	925	0
443	20240415	115000	26436668	925	925	925	925	0
444	20240415	114900	26436668	925	925	925	925	10
445	20240415	114800	26427418	925	925	925	925	0
446	20240415	114700	26427418	925	925	925	925	0
447	20240415	114600	26427418	925	925	925	925	0
448	20240415	114500	26427418	925	925	925	925	0
449	20240415	114400	26427418	925	925	925	925	0
450	20240415	114300	26427418	925	925	925	925	0
451	20240415	114200	26427418	925	925	925	925	0
452	20240415	114100	26427418	925	925	925	925	4
453	20240415	114000	26423718	925	925	925	925	0
454	20240415	113900	26423718	925	925	925	925	0
455	20240415	113800	26423718	925	925	925	925	0
456	20240415	113700	26423718	925	925	925	925	0
457	20240415	113600	26423718	925	925	925	925	1
458	20240415	113500	26422793	925	925	925	925	0
459	20240415	113400	26422793	925	925	925	925	0
460	20240415	113300	26422793	925	925	925	925	0
461	20240415	113200	26422793	925	925	925	925	0
462	20240415	113100	26422793	925	925	925	925	0
463	20240415	113000	26422793	925	925	925	925	0
464	20240415	112900	26422793	925	925	925	925	0
465	20240415	112800	26422793	925	925	925	925	6
466	20240415	112700	26417243	925	925	925	925	0
467	20240415	112600	26417243	925	925	925	925	0
468	20240415	112500	26417243	925	925	925	925	0
469	20240415	112400	26417243	925	925	925	925	0
470	20240415	112300	26417243	925	925	925	925	0
471	20240415	112200	26417243	925	925	925	925	0
472	20240415	112100	26417243	925	925	925	925	0
473	20240415	112000	26417243	925	925	925	925	0
474	20240415	111900	26417243	925	925	925	925	0
475	20240415	111800	26417243	925	925	925	925	0
476	20240415	111700	26417243	925	925	925	925	0
477	20240415	111600	26417243	925	925	925	925	0
478	20240415	111500	26417243	925	925	925	925	0
479	20240415	111400	26417243	925	925	925	925	0
480	20240415	111300	26417243	925	925	925	925	1000
481	20240415	111200	25492243	925	925	925	925	0
482	20240415	111100	25492243	925	925	925	925	0
483	20240415	111000	25492243	925	925	925	925	0
484	20240415	110900	25492243	925	925	925	925	30
485	20240415	110800	25464493	922	922	922	922	1
486	20240415	110700	25463571	925	925	925	925	0
487	20240415	110600	25463571	925	925	925	925	0
488	20240415	110500	25463571	925	925	925	925	0
489	20240415	110400	25463571	925	925	925	925	0
490	20240415	110300	25463571	925	925	925	925	0
491	20240415	110200	25463571	925	928	928	923	5045
492	20240415	110100	20793536	935	935	935	935	0
493	20240415	110000	20793536	935	935	935	935	0
494	20240415	105900	20793536	935	935	935	935	300
495	20240415	105800	20513036	934	934	934	934	0
496	20240415	105700	20513036	934	934	934	934	0
497	20240415	105600	20513036	934	933	934	933	700
498	20240415	105500	19859436	930	930	930	930	0
499	20240415	105400	19859436	930	930	930	930	88
500	20240415	105300	19777596	930	930	930	930	0
501	20240415	105200	19777596	930	930	930	930	21
502	20240415	105100	19758066	932	932	932	932	1
503	20240415	105000	19757134	930	930	930	930	0
504	20240415	104900	19757134	930	925	930	925	1694
505	20240415	104800	18190179	925	925	925	925	0
506	20240415	104700	18190179	925	925	925	925	0
507	20240415	104600	18190179	925	925	925	925	0
508	20240415	104500	18190179	925	925	925	925	0
509	20240415	104400	18190179	925	925	925	925	300
510	20240415	104300	17912679	925	925	925	925	0
511	20240415	104200	17912679	925	920	925	920	140
512	20240415	104100	17783874	925	925	925	925	0
513	20240415	104000	17783874	925	925	925	925	0
514	20240415	103900	17783874	925	925	925	925	0
515	20240415	103800	17783874	925	920	925	920	913
516	20240415	103700	16943909	921	923	923	921	2
517	20240415	103600	16942065	925	925	925	925	0
518	20240415	103500	16942065	925	925	925	925	0
519	20240415	103400	16942065	925	925	925	925	0
520	20240415	103300	16942065	925	925	925	925	0
521	20240415	103200	16942065	925	925	925	925	0
522	20240415	103100	16942065	925	925	925	925	0
523	20240415	103000	16942065	925	925	925	925	0
524	20240415	102900	16942065	925	925	925	925	0
525	20240415	102800	16942065	925	925	925	925	0
526	20240415	102700	16942065	925	925	925	925	60
527	20240415	102600	16886565	925	925	925	925	0
528	20240415	102500	16886565	925	925	925	925	0
529	20240415	102400	16886565	925	925	925	925	0
530	20240415	102300	16886565	925	925	925	925	0
531	20240415	102200	16886565	925	925	925	925	0
532	20240415	102100	16886565	925	925	925	925	0
533	20240415	102000	16886565	925	925	925	925	0
534	20240415	101900	16886565	925	925	925	925	0
535	20240415	101800	16886565	925	925	925	925	0
536	20240415	101700	16886565	925	925	925	925	0
537	20240415	101600	16886565	925	925	925	925	0
538	20240415	101500	16886565	925	925	925	925	0
539	20240415	101400	16886565	925	925	925	925	0
540	20240415	101300	16886565	925	925	925	925	0
541	20240415	101200	16886565	925	925	925	925	1
542	20240415	101100	16885640	927	927	927	927	0
543	20240415	101000	16885640	927	927	927	927	0
544	20240415	100900	16885640	927	927	927	927	0
545	20240415	100800	16885640	927	927	927	927	0
546	20240415	100700	16885640	927	936	938	927	3
547	20240415	100600	16882839	927	927	927	927	0
548	20240415	100500	16882839	927	927	936	927	427
549	20240415	100400	16487001	927	932	936	927	13
550	20240415	100300	16474863	930	930	930	930	0
551	20240415	100200	16474863	930	928	930	928	2
552	20240415	100100	16473005	926	926	926	926	0
553	20240415	100000	16473005	926	926	926	926	0
554	20240415	095900	16473005	926	926	926	926	0
555	20240415	095800	16473005	926	926	926	926	0
556	20240415	095700	16473005	926	926	926	926	0
557	20240415	095600	16473005	926	926	926	926	1
558	20240415	095500	16472079	926	926	926	926	3
559	20240415	095400	16469301	926	926	926	926	0
560	20240415	095300	16469301	926	926	926	926	0
561	20240415	095200	16469301	926	926	926	926	0
562	20240415	095100	16469301	926	926	926	926	0
563	20240415	095000	16469301	926	926	926	926	0
564	20240415	094900	16469301	926	926	926	926	0
565	20240415	094800	16469301	926	926	926	926	1
566	20240415	094700	16468375	921	921	921	921	1268
567	20240415	094600	15300547	921	921	921	921	0
568	20240415	094500	15300547	921	921	921	921	0
569	20240415	094400	15300547	921	921	921	921	0
570	20240415	094300	15300547	921	921	921	921	0
571	20240415	094200	15300547	921	921	921	921	0
572	20240415	094100	15300547	921	921	921	921	0
573	20240415	094000	15300547	921	921	921	921	100
574	20240415	093900	15208447	921	921	921	921	0
575	20240415	093800	15208447	921	921	921	921	0
576	20240415	093700	15208447	921	921	921	921	0
577	20240415	093600	15208447	921	921	921	921	0
578	20240415	093500	15208447	921	921	921	921	0
579	20240415	093400	15208447	921	921	921	921	1
580	20240415	093300	15207526	922	922	922	922	0
581	20240415	093200	15207526	922	922	922	922	0
582	20240415	093100	15207526	922	922	922	922	0
583	20240415	093000	15207526	922	922	922	922	0
584	20240415	092900	15207526	922	922	922	922	0
585	20240415	092800	15207526	922	922	922	922	0
586	20240415	092700	15207526	922	922	922	922	0
587	20240415	092600	15207526	922	922	922	922	0
588	20240415	092500	15207526	922	922	922	922	0
589	20240415	092400	15207526	922	922	922	922	0
590	20240415	092300	15207526	922	922	922	922	0
591	20240415	092200	15207526	922	922	922	922	1
592	20240415	092100	15206604	916	916	916	916	0
593	20240415	092000	15206604	916	920	920	916	1150
594	20240415	091900	14149919	920	920	920	920	937
595	20240415	091800	13287879	920	920	920	920	1000
596	20240415	091700	12367879	920	921	922	920	3076
597	20240415	091600	9537949	922	922	922	922	0
598	20240415	091500	9537949	922	922	922	922	0
599	20240415	091400	9537949	922	922	922	922	1
600	20240415	091300	9537027	923	923	923	923	0
601	20240415	091200	9537027	923	923	923	923	0
602	20240415	091100	9537027	923	923	923	923	0
603	20240415	091000	9537027	923	923	923	923	0
604	20240415	090900	9537027	923	923	923	923	0
605	20240415	090800	9537027	923	923	923	923	0
606	20240415	090700	9537027	923	923	923	923	0
607	20240415	090600	9537027	923	923	923	923	5010
608	20240415	090500	4912797	923	920	923	920	1015
609	20240415	090400	3976862	921	923	923	921	11
610	20240415	090300	3966711	923	923	923	923	1
611	20240415	090200	3965788	913	913	913	913	0
612	20240415	090100	3965788	913	913	913	913	0
613	20240415	090000	3965788	913	912	913	910	4205