KissMeData/001020/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183200	26439629	856	856	856	856	65
3	20240417	183100	26439629	856	856	856	856	0
4	20240417	183000	26439629	856	856	856	856	0
5	20240417	182900	26439629	856	856	856	856	0
6	20240417	182800	26439629	856	856	856	856	0
7	20240417	182700	26439629	856	856	856	856	0
8	20240417	182600	26439629	856	856	856	856	0
9	20240417	182500	26439629	856	856	856	856	0
10	20240417	182400	26439629	856	856	856	856	0
11	20240417	182300	26439629	856	856	856	856	0
12	20240417	182200	26439629	856	856	856	856	0
13	20240417	182100	26439629	856	856	856	856	0
14	20240417	182000	26439629	856	856	856	856	0
15	20240417	181900	26439629	856	856	856	856	0
16	20240417	181800	26439629	856	856	856	856	0
17	20240417	181700	26439629	856	856	856	856	0
18	20240417	181600	26439629	856	856	856	856	0
19	20240417	181500	26439629	856	856	856	856	0
20	20240417	181400	26439629	856	856	856	856	0
21	20240417	181300	26439629	856	856	856	856	0
22	20240417	181200	26439629	856	856	856	856	0
23	20240417	181100	26439629	856	856	856	856	0
24	20240417	181000	26439629	856	856	856	856	0
25	20240417	180900	26439629	856	856	856	856	0
26	20240417	180800	26439629	856	856	856	856	0
27	20240417	180700	26439629	856	856	856	856	0
28	20240417	180600	26439629	856	856	856	856	0
29	20240417	180500	26439629	856	856	856	856	0
30	20240417	180400	26439629	856	856	856	856	0
31	20240417	180300	26439629	856	856	856	856	0
32	20240417	180200	26439629	856	856	856	856	65
33	20240417	180100	26439629	856	856	856	856	0
34	20240417	180000	26439629	856	856	856	856	0
35	20240417	175900	26439629	856	856	856	856	0
36	20240417	175800	26439629	856	856	856	856	0
37	20240417	175700	26439629	856	856	856	856	0
38	20240417	175600	26439629	856	856	856	856	0
39	20240417	175500	26439629	856	856	856	856	0
40	20240417	175400	26439629	856	856	856	856	0
41	20240417	175300	26439629	856	856	856	856	0
42	20240417	175200	26439629	856	856	856	856	0
43	20240417	175100	26439629	856	856	856	856	0
44	20240417	175000	26439629	856	856	856	856	0
45	20240417	174900	26439629	856	856	856	856	0
46	20240417	174800	26439629	856	856	856	856	0
47	20240417	174700	26439629	856	856	856	856	0
48	20240417	174600	26439629	856	856	856	856	0
49	20240417	174500	26439629	856	856	856	856	0
50	20240417	174400	26439629	856	856	856	856	0
51	20240417	174300	26439629	856	856	856	856	0
52	20240417	174200	26439629	856	856	856	856	0
53	20240417	174100	26439629	856	856	856	856	0
54	20240417	174000	26439629	856	856	856	856	0
55	20240417	173900	26439629	856	856	856	856	0
56	20240417	173800	26439629	856	856	856	856	0
57	20240417	173700	26439629	856	856	856	856	0
58	20240417	173600	26439629	856	856	856	856	0
59	20240417	173500	26439629	856	856	856	856	0
60	20240417	173400	26439629	856	856	856	856	0
61	20240417	173300	26439629	856	856	856	856	0
62	20240417	173200	26439629	856	856	856	856	65
63	20240417	173100	26439629	856	856	856	856	0
64	20240417	173000	26439629	856	856	856	856	0
65	20240417	172900	26439629	856	856	856	856	0
66	20240417	172800	26439629	856	856	856	856	0
67	20240417	172700	26439629	856	856	856	856	0
68	20240417	172600	26439629	856	856	856	856	0
69	20240417	172500	26439629	856	856	856	856	0
70	20240417	172400	26439629	856	856	856	856	0
71	20240417	172300	26439629	856	856	856	856	0
72	20240417	172200	26439629	856	856	856	856	0
73	20240417	172100	26439629	856	856	856	856	0
74	20240417	172000	26439629	856	856	856	856	0
75	20240417	171900	26439629	856	856	856	856	0
76	20240417	171800	26439629	856	856	856	856	0
77	20240417	171700	26439629	856	856	856	856	0
78	20240417	171600	26439629	856	856	856	856	0
79	20240417	171500	26439629	856	856	856	856	0
80	20240417	171400	26439629	856	856	856	856	0
81	20240417	171300	26439629	856	856	856	856	0
82	20240417	171200	26439629	856	856	856	856	0
83	20240417	171100	26439629	856	856	856	856	0
84	20240417	171000	26439629	856	856	856	856	0
85	20240417	170900	26439629	856	856	856	856	0
86	20240417	170800	26439629	856	856	856	856	0
87	20240417	170700	26439629	856	856	856	856	0
88	20240417	170600	26439629	856	856	856	856	0
89	20240417	170500	26439629	856	856	856	856	0
90	20240417	170400	26439629	856	856	856	856	0
91	20240417	170300	26439629	856	856	856	856	0
92	20240417	170200	26439629	856	856	856	856	65
93	20240417	170100	26439629	856	856	856	856	0
94	20240417	170000	26439629	856	856	856	856	0
95	20240417	165900	26439629	856	856	856	856	0
96	20240417	165800	26439629	856	856	856	856	0
97	20240417	165700	26439629	856	856	856	856	0
98	20240417	165600	26439629	856	856	856	856	0
99	20240417	165500	26439629	856	856	856	856	0
100	20240417	165400	26439629	856	856	856	856	0
101	20240417	165300	26439629	856	856	856	856	0
102	20240417	165200	26439629	856	856	856	856	0
103	20240417	165100	26439629	856	856	856	856	0
104	20240417	165000	26439629	856	856	856	856	0
105	20240417	164900	26439629	856	856	856	856	0
106	20240417	164800	26439629	856	856	856	856	0
107	20240417	164700	26439629	856	856	856	856	0
108	20240417	164600	26439629	856	856	856	856	0
109	20240417	164500	26439629	856	856	856	856	0
110	20240417	164400	26439629	856	856	856	856	0
111	20240417	164300	26439629	856	856	856	856	0
112	20240417	164200	26439629	856	856	856	856	0
113	20240417	164100	26439629	856	856	856	856	0
114	20240417	164000	26439629	856	856	856	856	0
115	20240417	163900	26439629	856	856	856	856	0
116	20240417	163800	26439629	856	856	856	856	0
117	20240417	163700	26439629	856	856	856	856	0
118	20240417	163600	26439629	856	856	856	856	0
119	20240417	163500	26439629	856	856	856	856	0
120	20240417	163400	26439629	856	856	856	856	0
121	20240417	163300	26439629	856	856	856	856	0
122	20240417	163200	26439629	856	856	856	856	65
123	20240417	163100	26439629	856	856	856	856	0
124	20240417	163000	26439629	856	856	856	856	0
125	20240417	162900	26439629	856	856	856	856	0
126	20240417	162800	26439629	856	856	856	856	0
127	20240417	162700	26439629	856	856	856	856	0
128	20240417	162600	26439629	856	856	856	856	0
129	20240417	162500	26439629	856	856	856	856	0
130	20240417	162400	26439629	856	856	856	856	0
131	20240417	162300	26439629	856	856	856	856	0
132	20240417	162200	26439629	856	856	856	856	0
133	20240417	162100	26439629	856	856	856	856	0
134	20240417	162000	26439629	856	856	856	856	0
135	20240417	161900	26439629	856	856	856	856	0
136	20240417	161800	26439629	856	856	856	856	0
137	20240417	161700	26439629	856	856	856	856	0
138	20240417	161600	26439629	856	856	856	856	0
139	20240417	161500	26439629	856	856	856	856	0
140	20240417	161400	26439629	856	856	856	856	0
141	20240417	161300	26439629	856	856	856	856	0
142	20240417	161200	26439629	856	856	856	856	0
143	20240417	161100	26439629	856	856	856	856	0
144	20240417	161000	26439629	856	856	856	856	0
145	20240417	160900	26439629	856	856	856	856	0
146	20240417	160800	26439629	856	856	856	856	0
147	20240417	160700	26439629	856	856	856	856	0
148	20240417	160600	26439629	856	856	856	856	0
149	20240417	160500	26439629	856	856	856	856	0
150	20240417	160400	26439629	856	856	856	856	0
151	20240417	160300	26439629	856	856	856	856	0
152	20240417	160200	26439629	856	856	856	856	65
153	20240417	160100	26439629	856	856	856	856	0
154	20240417	160000	26439629	856	856	856	856	0
155	20240417	155900	26439629	856	856	856	856	0
156	20240417	155800	26439629	856	856	856	856	0
157	20240417	155700	26439629	856	856	856	856	0
158	20240417	155600	26439629	856	856	856	856	0
159	20240417	155500	26439629	856	856	856	856	0
160	20240417	155400	26439629	856	856	856	856	0
161	20240417	155300	26439629	856	856	856	856	0
162	20240417	155200	26439629	856	856	856	856	0
163	20240417	155100	26439629	856	856	856	856	0
164	20240417	155000	26439629	856	856	856	856	0
165	20240417	154900	26439629	856	856	856	856	0
166	20240417	154800	26439629	856	856	856	856	0
167	20240417	154700	26439629	856	856	856	856	0
168	20240417	154600	26439629	856	856	856	856	0
169	20240417	154500	26439629	856	856	856	856	0
170	20240417	154400	26439629	856	856	856	856	0
171	20240417	154300	26439629	856	856	856	856	0
172	20240417	154200	26439629	856	856	856	856	0
173	20240417	154100	26439629	856	856	856	856	0
174	20240417	154000	26439629	856	856	856	856	0
175	20240417	153900	26439629	856	856	856	856	0
176	20240417	153800	26439629	856	856	856	856	0
177	20240417	153700	26439629	856	856	856	856	0
178	20240417	153600	26439629	856	856	856	856	0
179	20240417	153500	26439629	856	856	856	856	0
180	20240417	153400	26439629	856	856	856	856	0
181	20240417	153300	26439629	856	856	856	856	0
182	20240417	153200	26439629	856	856	856	856	65
183	20240417	153100	26439629	856	856	856	856	0
184	20240417	153000	26439629	856	856	856	856	65
185	20240417	152900	26383989	856	856	856	856	0
186	20240417	152800	26383989	856	856	856	856	0
187	20240417	152700	26383989	856	856	856	856	0
188	20240417	152600	26383989	856	856	856	856	0
189	20240417	152500	26383989	856	856	856	856	0
190	20240417	152400	26383989	856	856	856	856	0
191	20240417	152300	26383989	856	856	856	856	0
192	20240417	152200	26383989	856	856	856	856	0
193	20240417	152100	26383989	856	856	856	856	0
194	20240417	152000	26383989	856	856	856	856	0
195	20240417	151900	26383989	856	856	857	856	75
196	20240417	151800	26319729	857	856	857	856	46
197	20240417	151700	26280333	856	856	856	856	0
198	20240417	151600	26280333	856	856	856	856	0
199	20240417	151500	26280333	856	856	856	856	0
200	20240417	151400	26280333	856	856	856	856	0
201	20240417	151300	26280333	856	856	856	856	0
202	20240417	151200	26280333	856	856	856	856	0
203	20240417	151100	26280333	856	856	856	856	0
204	20240417	151000	26280333	856	856	856	856	22
205	20240417	150900	26261501	856	857	857	856	111
206	20240417	150800	26166385	857	857	857	857	23
207	20240417	150700	26146674	856	856	856	856	26
208	20240417	150600	26124418	856	856	856	856	27
209	20240417	150500	26101306	855	855	855	855	0
210	20240417	150400	26101306	855	855	855	855	593
211	20240417	150300	25594291	854	854	854	854	20
212	20240417	150200	25577211	853	853	853	853	268
213	20240417	150100	25348607	854	854	854	854	0
214	20240417	150000	25348607	854	854	854	854	7
215	20240417	145900	25342629	854	854	854	854	39
216	20240417	145800	25309323	854	854	854	854	0
217	20240417	145700	25309323	854	854	854	854	0
218	20240417	145600	25309323	854	854	854	854	0
219	20240417	145500	25309323	854	854	854	854	15
220	20240417	145400	25296513	854	854	854	854	0
221	20240417	145300	25296513	854	854	854	854	0
222	20240417	145200	25296513	854	854	854	854	24
223	20240417	145100	25276017	857	857	857	857	0
224	20240417	145000	25276017	857	857	857	857	0
225	20240417	144900	25276017	857	857	857	857	1
226	20240417	144800	25275160	855	855	855	855	0
227	20240417	144700	25275160	855	855	855	855	9
228	20240417	144600	25267465	855	855	855	855	24
229	20240417	144500	25246945	855	855	855	855	170
230	20240417	144400	25101595	855	856	856	855	551
231	20240417	144300	24630326	856	856	856	856	25
232	20240417	144200	24608926	859	859	859	859	0
233	20240417	144100	24608926	859	859	859	859	0
234	20240417	144000	24608926	859	859	859	859	1
235	20240417	143900	24608067	856	856	856	856	25
236	20240417	143800	24586667	856	856	856	856	0
237	20240417	143700	24586667	856	856	856	856	0
238	20240417	143600	24586667	856	856	856	856	25
239	20240417	143500	24565267	859	859	859	859	0
240	20240417	143400	24565267	859	859	859	859	0
241	20240417	143300	24565267	859	859	859	859	0
242	20240417	143200	24565267	859	859	859	859	1
243	20240417	143100	24564408	856	856	856	856	26
244	20240417	143000	24542152	856	856	856	856	0
245	20240417	142900	24542152	856	856	856	856	0
246	20240417	142800	24542152	856	856	856	856	26
247	20240417	142700	24519896	856	856	856	856	0
248	20240417	142600	24519896	856	856	856	856	0
249	20240417	142500	24519896	856	856	856	856	26
250	20240417	142400	24497640	856	856	856	856	26
251	20240417	142300	24475384	856	856	856	856	26
252	20240417	142200	24453128	856	857	857	856	596
253	20240417	142100	23942637	857	857	857	857	145
254	20240417	142000	23818372	856	857	857	856	57
255	20240417	141900	23769530	856	856	856	856	2
256	20240417	141800	23767818	856	856	856	856	5
257	20240417	141700	23763538	856	856	856	856	22
258	20240417	141600	23744706	856	857	857	856	132
259	20240417	141500	23631593	857	857	857	857	0
260	20240417	141400	23631593	857	857	857	857	25
261	20240417	141300	23610168	857	857	857	857	27
262	20240417	141200	23587029	857	857	857	857	27
263	20240417	141100	23563890	856	857	857	856	373
264	20240417	141000	23244302	854	854	854	854	0
265	20240417	140900	23244302	854	854	854	854	0
266	20240417	140800	23244302	854	854	854	854	1
267	20240417	140700	23243448	854	854	854	854	0
268	20240417	140600	23243448	854	854	854	854	0
269	20240417	140500	23243448	854	854	854	854	0
270	20240417	140400	23243448	854	854	854	854	0
271	20240417	140300	23243448	854	854	854	854	0
272	20240417	140200	23243448	854	854	854	854	1375
273	20240417	140100	22069198	854	854	854	854	34
274	20240417	140000	22040162	854	854	854	854	3
275	20240417	135900	22037600	853	853	853	853	0
276	20240417	135800	22037600	853	854	854	853	255
277	20240417	135700	21820060	854	854	854	854	24
278	20240417	135600	21799564	854	854	854	854	0
279	20240417	135500	21799564	854	855	855	854	2051
280	20240417	135400	20048008	855	855	855	855	0
281	20240417	135300	20048008	855	855	855	855	0
282	20240417	135200	20048008	855	855	855	855	401
283	20240417	135100	19705153	855	855	855	855	5
284	20240417	135000	19700878	855	855	855	855	3
285	20240417	134900	19698313	855	855	855	855	2
286	20240417	134800	19696603	855	855	855	855	0
287	20240417	134700	19696603	855	855	855	855	0
288	20240417	134600	19696603	855	855	855	855	23
289	20240417	134500	19676938	854	854	854	854	0
290	20240417	134400	19676938	854	854	854	854	0
291	20240417	134300	19676938	854	854	854	854	0
292	20240417	134200	19676938	854	854	854	854	0
293	20240417	134100	19676938	854	854	854	854	1
294	20240417	134000	19676084	853	853	853	853	0
295	20240417	133900	19676084	853	853	853	853	0
296	20240417	133800	19676084	853	853	853	853	0
297	20240417	133700	19676084	853	853	853	853	0
298	20240417	133600	19676084	853	853	853	853	0
299	20240417	133500	19676084	853	853	853	853	0
300	20240417	133400	19676084	853	853	853	853	0
301	20240417	133300	19676084	853	853	853	853	0
302	20240417	133200	19676084	853	853	853	853	0
303	20240417	133100	19676084	853	853	853	853	26
304	20240417	133000	19653906	854	854	854	854	0
305	20240417	132900	19653906	854	854	854	854	0
306	20240417	132800	19653906	854	854	854	854	12
307	20240417	132700	19643658	853	853	853	853	0
308	20240417	132600	19643658	853	853	853	853	0
309	20240417	132500	19643658	853	853	853	853	27
310	20240417	132400	19620627	854	854	854	854	0
311	20240417	132300	19620627	854	854	854	854	0
312	20240417	132200	19620627	854	854	854	854	11
313	20240417	132100	19611233	854	854	854	854	0
314	20240417	132000	19611233	854	854	854	854	0
315	20240417	131900	19611233	854	854	854	854	24
316	20240417	131800	19590737	853	853	853	853	0
317	20240417	131700	19590737	853	853	853	853	0
318	20240417	131600	19590737	853	853	853	853	3
319	20240417	131500	19588178	853	853	853	853	20
320	20240417	131400	19571118	854	854	854	854	0
321	20240417	131300	19571118	854	853	854	853	187
322	20240417	131200	19411449	854	854	854	854	41
323	20240417	131100	19376435	854	854	854	854	29
324	20240417	131000	19351669	854	856	856	854	3031
325	20240417	130900	16761530	856	856	856	856	0
326	20240417	130800	16761530	856	856	856	856	0
327	20240417	130700	16761530	856	856	856	856	30
328	20240417	130600	16735850	856	856	856	856	0
329	20240417	130500	16735850	856	856	856	856	0
330	20240417	130400	16735850	856	856	856	856	30
331	20240417	130300	16710170	860	860	860	860	0
332	20240417	130200	16710170	860	860	860	860	0
333	20240417	130100	16710170	860	860	860	860	0
334	20240417	130000	16710170	860	860	860	860	1
335	20240417	125900	16709310	856	856	856	856	31
336	20240417	125800	16682774	857	857	857	857	0
337	20240417	125700	16682774	857	857	857	857	0
338	20240417	125600	16682774	857	857	857	857	32
339	20240417	125500	16655350	856	856	856	856	32
340	20240417	125400	16627958	856	856	856	856	32
341	20240417	125300	16600566	857	857	857	857	429
342	20240417	125200	16232913	857	857	857	857	33
343	20240417	125100	16204632	857	857	857	857	0
344	20240417	125000	16204632	857	857	857	857	0
345	20240417	124900	16204632	857	857	857	857	33
346	20240417	124800	16176351	858	858	858	858	0
347	20240417	124700	16176351	858	858	858	858	0
348	20240417	124600	16176351	858	858	858	858	5
349	20240417	124500	16172061	857	857	857	857	0
350	20240417	124400	16172061	857	857	857	857	0
351	20240417	124300	16172061	857	857	857	857	34
352	20240417	124200	16142923	857	857	857	857	0
353	20240417	124100	16142923	857	857	857	857	0
354	20240417	124000	16142923	857	857	857	857	0
355	20240417	123900	16142923	857	857	857	857	35
356	20240417	123800	16112928	858	858	858	858	0
357	20240417	123700	16112928	858	858	858	858	0
358	20240417	123600	16112928	858	858	858	858	20
359	20240417	123500	16095768	857	857	857	857	0
360	20240417	123400	16095768	857	857	857	857	0
361	20240417	123300	16095768	857	857	857	857	36
362	20240417	123200	16064916	863	863	863	863	0
363	20240417	123100	16064916	863	863	863	863	0
364	20240417	123000	16064916	863	863	863	863	1
365	20240417	122900	16064053	857	857	857	857	0
366	20240417	122800	16064053	857	857	857	857	38
367	20240417	122700	16031487	858	858	858	858	0
368	20240417	122600	16031487	858	858	858	858	0
369	20240417	122500	16031487	858	858	858	858	20
370	20240417	122400	16014327	863	863	863	863	0
371	20240417	122300	16014327	863	863	863	863	0
372	20240417	122200	16014327	863	863	863	863	1
373	20240417	122100	16013464	858	858	858	858	10
374	20240417	122000	16004884	858	858	858	858	0
375	20240417	121900	16004884	858	858	858	858	0
376	20240417	121800	16004884	858	858	858	858	0
377	20240417	121700	16004884	858	858	858	858	0
378	20240417	121600	16004884	858	858	858	858	0
379	20240417	121500	16004884	858	858	858	858	0
380	20240417	121400	16004884	858	858	858	858	0
381	20240417	121300	16004884	858	858	858	858	0
382	20240417	121200	16004884	858	858	858	858	0
383	20240417	121100	16004884	858	858	858	858	0
384	20240417	121000	16004884	858	858	858	858	0
385	20240417	120900	16004884	858	858	858	858	0
386	20240417	120800	16004884	858	858	858	858	0
387	20240417	120700	16004884	858	858	858	858	0
388	20240417	120600	16004884	858	858	858	858	0
389	20240417	120500	16004884	858	858	858	858	5
390	20240417	120400	16000594	860	860	860	860	0
391	20240417	120300	16000594	860	860	860	860	0
392	20240417	120200	16000594	860	860	860	860	0
393	20240417	120100	16000594	860	860	860	860	0
394	20240417	120000	16000594	860	860	860	860	0
395	20240417	115900	16000594	860	860	860	860	0
396	20240417	115800	16000594	860	860	860	860	1
397	20240417	115700	15999734	860	860	860	860	0
398	20240417	115600	15999734	860	860	860	860	0
399	20240417	115500	15999734	860	860	860	860	0
400	20240417	115400	15999734	860	860	860	860	0
401	20240417	115300	15999734	860	860	860	860	0
402	20240417	115200	15999734	860	860	860	860	0
403	20240417	115100	15999734	860	860	860	860	0
404	20240417	115000	15999734	860	860	860	860	0
405	20240417	114900	15999734	860	860	860	860	0
406	20240417	114800	15999734	860	860	860	860	0
407	20240417	114700	15999734	860	860	860	860	0
408	20240417	114600	15999734	860	860	860	860	0
409	20240417	114500	15999734	860	860	860	860	1
410	20240417	114400	15998874	860	860	860	860	0
411	20240417	114300	15998874	860	860	860	860	0
412	20240417	114200	15998874	860	860	860	860	0
413	20240417	114100	15998874	860	860	860	860	0
414	20240417	114000	15998874	860	860	860	860	0
415	20240417	113900	15998874	860	860	860	860	0
416	20240417	113800	15998874	860	860	860	860	0
417	20240417	113700	15998874	860	860	860	860	0
418	20240417	113600	15998874	860	860	860	860	0
419	20240417	113500	15998874	860	860	860	860	0
420	20240417	113400	15998874	860	860	860	860	0
421	20240417	113300	15998874	860	860	860	860	0
422	20240417	113200	15998874	860	860	860	860	0
423	20240417	113100	15998874	860	860	860	860	0
424	20240417	113000	15998874	860	860	860	860	0
425	20240417	112900	15998874	860	860	860	860	0
426	20240417	112800	15998874	860	860	860	860	0
427	20240417	112700	15998874	860	860	860	860	0
428	20240417	112600	15998874	860	860	860	860	0
429	20240417	112500	15998874	860	860	860	860	0
430	20240417	112400	15998874	860	860	860	860	0
431	20240417	112300	15998874	860	860	860	860	0
432	20240417	112200	15998874	860	860	860	860	0
433	20240417	112100	15998874	860	860	860	860	7
434	20240417	112000	15992854	860	860	860	860	0
435	20240417	111900	15992854	860	860	860	860	0
436	20240417	111800	15992854	860	860	860	860	0
437	20240417	111700	15992854	860	860	860	860	0
438	20240417	111600	15992854	860	860	860	860	2
439	20240417	111500	15991134	860	860	860	860	0
440	20240417	111400	15991134	860	860	860	860	0
441	20240417	111300	15991134	860	860	860	860	0
442	20240417	111200	15991134	860	860	860	860	0
443	20240417	111100	15991134	860	860	860	860	0
444	20240417	111000	15991134	860	860	860	860	0
445	20240417	110900	15991134	860	860	860	860	0
446	20240417	110800	15991134	860	860	860	860	0
447	20240417	110700	15991134	860	858	860	858	200
448	20240417	110600	15819308	858	858	858	858	0
449	20240417	110500	15819308	858	858	858	858	0
450	20240417	110400	15819308	858	858	858	858	0
451	20240417	110300	15819308	858	858	858	858	10
452	20240417	110200	15810728	858	858	858	858	800
453	20240417	110100	15124328	858	858	858	858	0
454	20240417	110000	15124328	858	858	858	858	0
455	20240417	105900	15124328	858	858	858	858	0
456	20240417	105800	15124328	858	858	858	858	0
457	20240417	105700	15124328	858	858	858	858	0
458	20240417	105600	15124328	858	858	858	858	0
459	20240417	105500	15124328	858	858	858	858	0
460	20240417	105400	15124328	858	858	858	858	0
461	20240417	105300	15124328	858	858	858	858	71
462	20240417	105200	15063410	858	858	858	858	0
463	20240417	105100	15063410	858	858	858	858	0
464	20240417	105000	15063410	858	858	858	858	85
465	20240417	104900	14990480	858	858	858	858	0
466	20240417	104800	14990480	858	858	858	858	0
467	20240417	104700	14990480	858	858	858	858	57
468	20240417	104600	14941574	858	858	858	858	0
469	20240417	104500	14941574	858	858	858	858	0
470	20240417	104400	14941574	858	858	858	858	3
471	20240417	104300	14939000	858	858	858	858	0
472	20240417	104200	14939000	858	858	858	858	0
473	20240417	104100	14939000	858	858	858	858	65
474	20240417	104000	14883230	858	858	858	858	0
475	20240417	103900	14883230	858	858	858	858	0
476	20240417	103800	14883230	858	858	858	858	70
477	20240417	103700	14823170	858	858	858	858	0
478	20240417	103600	14823170	858	858	858	858	0
479	20240417	103500	14823170	858	858	858	858	76
480	20240417	103400	14757962	858	858	858	858	0
481	20240417	103300	14757962	858	858	858	858	0
482	20240417	103200	14757962	858	858	858	858	83
483	20240417	103100	14686748	858	858	858	858	0
484	20240417	103000	14686748	858	858	858	858	0
485	20240417	102900	14686748	858	858	858	858	88
486	20240417	102800	14611244	858	858	858	858	0
487	20240417	102700	14611244	858	858	858	858	0
488	20240417	102600	14611244	858	858	858	858	25
489	20240417	102500	14589794	858	858	858	858	0
490	20240417	102400	14589794	858	858	858	858	0
491	20240417	102300	14589794	858	858	858	858	27
492	20240417	102200	14566628	858	858	858	858	0
493	20240417	102100	14566628	858	858	858	858	0
494	20240417	102000	14566628	858	858	858	858	31
495	20240417	101900	14540030	858	858	858	858	0
496	20240417	101800	14540030	858	858	858	858	0
497	20240417	101700	14540030	858	858	858	858	0
498	20240417	101600	14540030	858	858	858	858	0
499	20240417	101500	14540030	858	858	858	858	4
500	20240417	101400	14536598	858	858	858	858	0
501	20240417	101300	14536598	858	858	858	858	18
502	20240417	101200	14521154	859	859	859	859	0
503	20240417	101100	14521154	859	859	859	859	930
504	20240417	101000	13722284	859	859	859	859	0
505	20240417	100900	13722284	859	859	859	859	0
506	20240417	100800	13722284	859	859	859	859	0
507	20240417	100700	13722284	859	859	859	859	0
508	20240417	100600	13722284	859	859	859	859	0
509	20240417	100500	13722284	859	859	859	859	0
510	20240417	100400	13722284	859	859	859	859	0
511	20240417	100300	13722284	859	859	859	859	189
512	20240417	100200	13559933	859	859	859	859	62
513	20240417	100100	13506675	859	859	859	859	0
514	20240417	100000	13506675	859	859	859	859	61
515	20240417	095900	13454276	858	858	858	858	3
516	20240417	095800	13451702	859	859	859	859	0
517	20240417	095700	13451702	859	859	859	859	3
518	20240417	095600	13449125	858	858	858	858	0
519	20240417	095500	13449125	858	855	858	852	1206
520	20240417	095400	12416043	858	858	858	858	0
521	20240417	095300	12416043	858	858	858	858	1
522	20240417	095200	12415185	858	858	858	858	0
523	20240417	095100	12415185	858	858	858	858	2
524	20240417	095000	12413469	858	858	858	858	0
525	20240417	094900	12413469	858	858	858	858	0
526	20240417	094800	12413469	858	855	858	852	5370
527	20240417	094700	7833389	858	858	858	858	54
528	20240417	094600	7787057	858	858	858	858	0
529	20240417	094500	7787057	858	858	858	858	1
530	20240417	094400	7786199	855	855	855	855	1
531	20240417	094300	7785344	858	858	858	858	2
532	20240417	094200	7783628	858	858	858	858	0
533	20240417	094100	7783628	858	858	858	858	0
534	20240417	094000	7783628	858	858	858	858	0
535	20240417	093900	7783628	858	858	858	858	0
536	20240417	093800	7783628	858	858	858	858	0
537	20240417	093700	7783628	858	858	858	858	1
538	20240417	093600	7782770	858	858	858	858	1
539	20240417	093500	7781912	858	858	858	858	0
540	20240417	093400	7781912	858	858	858	858	0
541	20240417	093300	7781912	858	858	858	858	0
542	20240417	093200	7781912	858	858	858	858	0
543	20240417	093100	7781912	858	858	858	858	2
544	20240417	093000	7780196	854	854	854	854	5
545	20240417	092900	7775926	858	853	858	853	310
546	20240417	092800	7511491	853	853	853	853	2441
547	20240417	092700	5429318	854	855	855	854	2717
548	20240417	092600	3108898	855	858	859	855	1438
549	20240417	092500	1876882	859	859	859	859	0
550	20240417	092400	1876882	859	859	859	859	1
551	20240417	092300	1876023	859	859	859	859	34
552	20240417	092200	1846817	859	859	859	859	3
553	20240417	092100	1844240	859	859	859	859	0
554	20240417	092000	1844240	859	859	859	859	0
555	20240417	091900	1844240	859	859	859	859	947
556	20240417	091800	1030767	859	859	859	859	0
557	20240417	091700	1030767	859	859	859	859	0
558	20240417	091600	1030767	859	859	859	859	0
559	20240417	091500	1030767	859	859	859	859	0
560	20240417	091400	1030767	859	859	859	859	184
561	20240417	091300	872711	859	859	859	859	122
562	20240417	091200	767913	859	859	859	859	0
563	20240417	091100	767913	859	859	859	858	452
564	20240417	091000	379646	859	860	860	859	177
565	20240417	090900	227527	860	860	860	860	64
566	20240417	090800	172487	867	867	867	867	1
567	20240417	090700	171620	858	859	859	858	143
568	20240417	090600	48915	867	867	867	867	0
569	20240417	090500	48915	867	867	867	867	0
570	20240417	090400	48915	867	867	867	867	0
571	20240417	090300	48915	867	867	867	867	0
572	20240417	090200	48915	867	867	867	867	0
573	20240417	090100	48915	867	867	867	867	1
574	20240417	090000	48048	858	858	858	858	56