KissMeData/008040/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	184700	116273229	965	965	965	965	393
3	20240418	184600	116273229	965	965	965	965	0
4	20240418	184500	116273229	965	965	965	965	0
5	20240418	184400	116273229	965	965	965	965	0
6	20240418	184300	116273229	965	965	965	965	0
7	20240418	184200	116273229	965	965	965	965	0
8	20240418	184100	116273229	965	965	965	965	0
9	20240418	184000	116273229	965	965	965	965	0
10	20240418	183900	116273229	965	965	965	965	0
11	20240418	183800	116273229	965	965	965	965	0
12	20240418	183700	116273229	965	965	965	965	0
13	20240418	183600	116273229	965	965	965	965	0
14	20240418	183500	116273229	965	965	965	965	0
15	20240418	183400	116273229	965	965	965	965	0
16	20240418	183300	116273229	965	965	965	965	0
17	20240418	183200	116273229	965	965	965	965	0
18	20240418	183100	116273229	965	965	965	965	0
19	20240418	183000	116273229	965	965	965	965	0
20	20240418	182900	116273229	965	965	965	965	0
21	20240418	182800	116273229	965	965	965	965	0
22	20240418	182700	116273229	965	965	965	965	0
23	20240418	182600	116273229	965	965	965	965	0
24	20240418	182500	116273229	965	965	965	965	0
25	20240418	182400	116273229	965	965	965	965	0
26	20240418	182300	116273229	965	965	965	965	0
27	20240418	182200	116273229	965	965	965	965	0
28	20240418	182100	116273229	965	965	965	965	0
29	20240418	182000	116273229	965	965	965	965	0
30	20240418	181900	116273229	965	965	965	965	0
31	20240418	181800	116273229	965	965	965	965	0
32	20240418	181700	116273229	965	965	965	965	393
33	20240418	181600	116273229	965	965	965	965	0
34	20240418	181500	116273229	965	965	965	965	0
35	20240418	181400	116273229	965	965	965	965	0
36	20240418	181300	116273229	965	965	965	965	0
37	20240418	181200	116273229	965	965	965	965	0
38	20240418	181100	116273229	965	965	965	965	0
39	20240418	181000	116273229	965	965	965	965	0
40	20240418	180900	116273229	965	965	965	965	0
41	20240418	180800	116273229	965	965	965	965	0
42	20240418	180700	116273229	965	965	965	965	0
43	20240418	180600	116273229	965	965	965	965	0
44	20240418	180500	116273229	965	965	965	965	0
45	20240418	180400	116273229	965	965	965	965	0
46	20240418	180300	116273229	965	965	965	965	0
47	20240418	180200	116273229	965	965	965	965	0
48	20240418	180100	116273229	965	965	965	965	0
49	20240418	180000	116273229	965	965	965	965	0
50	20240418	175900	116273229	965	965	965	965	0
51	20240418	175800	116273229	965	965	965	965	0
52	20240418	175700	116273229	965	965	965	965	0
53	20240418	175600	116273229	965	965	965	965	0
54	20240418	175500	116273229	965	965	965	965	0
55	20240418	175400	116273229	965	965	965	965	0
56	20240418	175300	116273229	965	965	965	965	0
57	20240418	175200	116273229	965	965	965	965	0
58	20240418	175100	116273229	965	965	965	965	0
59	20240418	175000	116273229	965	965	965	965	0
60	20240418	174900	116273229	965	965	965	965	0
61	20240418	174800	116273229	965	965	965	965	0
62	20240418	174700	116273229	965	965	965	965	393
63	20240418	174600	116273229	965	965	965	965	0
64	20240418	174500	116273229	965	965	965	965	0
65	20240418	174400	116273229	965	965	965	965	0
66	20240418	174300	116273229	965	965	965	965	0
67	20240418	174200	116273229	965	965	965	965	0
68	20240418	174100	116273229	965	965	965	965	0
69	20240418	174000	116273229	965	965	965	965	0
70	20240418	173900	116273229	965	965	965	965	0
71	20240418	173800	116273229	965	965	965	965	0
72	20240418	173700	116273229	965	965	965	965	0
73	20240418	173600	116273229	965	965	965	965	0
74	20240418	173500	116273229	965	965	965	965	0
75	20240418	173400	116273229	965	965	965	965	0
76	20240418	173300	116273229	965	965	965	965	0
77	20240418	173200	116273229	965	965	965	965	0
78	20240418	173100	116273229	965	965	965	965	0
79	20240418	173000	116273229	965	965	965	965	0
80	20240418	172900	116273229	965	965	965	965	0
81	20240418	172800	116273229	965	965	965	965	0
82	20240418	172700	116273229	965	965	965	965	0
83	20240418	172600	116273229	965	965	965	965	0
84	20240418	172500	116273229	965	965	965	965	0
85	20240418	172400	116273229	965	965	965	965	0
86	20240418	172300	116273229	965	965	965	965	0
87	20240418	172200	116273229	965	965	965	965	0
88	20240418	172100	116273229	965	965	965	965	0
89	20240418	172000	116273229	965	965	965	965	0
90	20240418	171900	116273229	965	965	965	965	0
91	20240418	171800	116273229	965	965	965	965	0
92	20240418	171700	116273229	965	965	965	965	393
93	20240418	171600	116273229	965	965	965	965	0
94	20240418	171500	116273229	965	965	965	965	0
95	20240418	171400	116273229	965	965	965	965	0
96	20240418	171300	116273229	965	965	965	965	0
97	20240418	171200	116273229	965	965	965	965	0
98	20240418	171100	116273229	965	965	965	965	0
99	20240418	171000	116273229	965	965	965	965	0
100	20240418	170900	116273229	965	965	965	965	0
101	20240418	170800	116273229	965	965	965	965	0
102	20240418	170700	116273229	965	965	965	965	0
103	20240418	170600	116273229	965	965	965	965	0
104	20240418	170500	116273229	965	965	965	965	0
105	20240418	170400	116273229	965	965	965	965	0
106	20240418	170300	116273229	965	965	965	965	0
107	20240418	170200	116273229	965	965	965	965	0
108	20240418	170100	116273229	965	965	965	965	0
109	20240418	170000	116273229	965	965	965	965	0
110	20240418	165900	116273229	965	965	965	965	0
111	20240418	165800	116273229	965	965	965	965	0
112	20240418	165700	116273229	965	965	965	965	0
113	20240418	165600	116273229	965	965	965	965	0
114	20240418	165500	116273229	965	965	965	965	0
115	20240418	165400	116273229	965	965	965	965	0
116	20240418	165300	116273229	965	965	965	965	0
117	20240418	165200	116273229	965	965	965	965	0
118	20240418	165100	116273229	965	965	965	965	0
119	20240418	165000	116273229	965	965	965	965	0
120	20240418	164900	116273229	965	965	965	965	0
121	20240418	164800	116273229	965	965	965	965	0
122	20240418	164700	116273229	965	965	965	965	393
123	20240418	164600	116273229	965	965	965	965	0
124	20240418	164500	116273229	965	965	965	965	0
125	20240418	164400	116273229	965	965	965	965	0
126	20240418	164300	116273229	965	965	965	965	0
127	20240418	164200	116273229	965	965	965	965	0
128	20240418	164100	116273229	965	965	965	965	0
129	20240418	164000	116273229	965	965	965	965	0
130	20240418	163900	116273229	965	965	965	965	0
131	20240418	163800	116273229	965	965	965	965	0
132	20240418	163700	116273229	965	965	965	965	0
133	20240418	163600	116273229	965	965	965	965	0
134	20240418	163500	116273229	965	965	965	965	0
135	20240418	163400	116273229	965	965	965	965	0
136	20240418	163300	116273229	965	965	965	965	0
137	20240418	163200	116273229	965	965	965	965	0
138	20240418	163100	116273229	965	965	965	965	0
139	20240418	163000	116273229	965	965	965	965	0
140	20240418	162900	116273229	965	965	965	965	0
141	20240418	162800	116273229	965	965	965	965	0
142	20240418	162700	116273229	965	965	965	965	0
143	20240418	162600	116273229	965	965	965	965	0
144	20240418	162500	116273229	965	965	965	965	0
145	20240418	162400	116273229	965	965	965	965	0
146	20240418	162300	116273229	965	965	965	965	0
147	20240418	162200	116273229	965	965	965	965	0
148	20240418	162100	116273229	965	965	965	965	0
149	20240418	162000	116273229	965	965	965	965	0
150	20240418	161900	116273229	965	965	965	965	0
151	20240418	161800	116273229	965	965	965	965	0
152	20240418	161700	116273229	965	965	965	965	393
153	20240418	161600	116273229	965	965	965	965	0
154	20240418	161500	116273229	965	965	965	965	0
155	20240418	161400	116273229	965	965	965	965	0
156	20240418	161300	116273229	965	965	965	965	0
157	20240418	161200	116273229	965	965	965	965	0
158	20240418	161100	116273229	965	965	965	965	0
159	20240418	161000	116273229	965	965	965	965	0
160	20240418	160900	116273229	965	965	965	965	0
161	20240418	160800	116273229	965	965	965	965	0
162	20240418	160700	116273229	965	965	965	965	0
163	20240418	160600	116273229	965	965	965	965	0
164	20240418	160500	116273229	965	965	965	965	0
165	20240418	160400	116273229	965	965	965	965	0
166	20240418	160300	116273229	965	965	965	965	0
167	20240418	160200	116273229	965	965	965	965	0
168	20240418	160100	116273229	965	965	965	965	0
169	20240418	160000	116273229	965	965	965	965	0
170	20240418	155900	116273229	965	965	965	965	0
171	20240418	155800	116273229	965	965	965	965	0
172	20240418	155700	116273229	965	965	965	965	0
173	20240418	155600	116273229	965	965	965	965	0
174	20240418	155500	116273229	965	965	965	965	0
175	20240418	155400	116273229	965	965	965	965	0
176	20240418	155300	116273229	965	965	965	965	0
177	20240418	155200	116273229	965	965	965	965	0
178	20240418	155100	116273229	965	965	965	965	0
179	20240418	155000	116273229	965	965	965	965	0
180	20240418	154900	116273229	965	965	965	965	0
181	20240418	154800	116273229	965	965	965	965	0
182	20240418	154700	116273229	965	965	965	965	393
183	20240418	154600	116273229	965	965	965	965	0
184	20240418	154500	116273229	965	965	965	965	0
185	20240418	154400	116273229	965	965	965	965	0
186	20240418	154300	116273229	965	965	965	965	0
187	20240418	154200	116273229	965	965	965	965	0
188	20240418	154100	116273229	965	965	965	965	0
189	20240418	154000	116273229	965	965	965	965	0
190	20240418	153900	116273229	965	965	965	965	0
191	20240418	153800	116273229	965	965	965	965	0
192	20240418	153700	116273229	965	965	965	965	0
193	20240418	153600	116273229	965	965	965	965	0
194	20240418	153500	116273229	965	965	965	965	0
195	20240418	153400	116273229	965	965	965	965	0
196	20240418	153300	116273229	965	965	965	965	0
197	20240418	153200	116273229	965	965	965	965	0
198	20240418	153100	116273229	965	965	965	965	0
199	20240418	153000	116273229	965	965	965	965	393
200	20240418	152900	115893984	965	965	965	965	0
201	20240418	152800	115893984	965	965	965	965	0
202	20240418	152700	115893984	965	965	965	965	0
203	20240418	152600	115893984	965	965	965	965	0
204	20240418	152500	115893984	965	965	965	965	0
205	20240418	152400	115893984	965	965	965	965	0
206	20240418	152300	115893984	965	965	965	965	0
207	20240418	152200	115893984	965	965	965	965	0
208	20240418	152100	115893984	965	965	965	965	0
209	20240418	152000	115893984	965	965	965	965	0
210	20240418	151900	115893984	965	964	965	964	3671
211	20240418	151800	112355139	965	965	965	965	62
212	20240418	151700	112295309	965	964	965	964	1001
213	20240418	151600	111330344	965	965	965	965	0
214	20240418	151500	111330344	965	965	965	965	0
215	20240418	151400	111330344	965	965	965	965	87
216	20240418	151300	111246389	965	965	965	965	31
217	20240418	151200	111216474	965	965	965	965	2
218	20240418	151100	111214544	965	965	965	965	0
219	20240418	151000	111214544	965	965	965	965	234
220	20240418	150900	110988734	965	965	965	965	0
221	20240418	150800	110988734	965	965	965	965	0
222	20240418	150700	110988734	965	965	965	965	0
223	20240418	150600	110988734	965	965	965	965	0
224	20240418	150500	110988734	965	965	965	965	47
225	20240418	150400	110943379	966	966	966	966	0
226	20240418	150300	110943379	966	966	966	966	0
227	20240418	150200	110943379	966	966	966	966	50
228	20240418	150100	110895079	966	966	966	966	0
229	20240418	150000	110895079	966	966	966	966	0
230	20240418	145900	110895079	966	966	966	966	30
231	20240418	145800	110866099	966	966	966	966	2
232	20240418	145700	110864167	964	964	964	964	0
233	20240418	145600	110864167	964	965	965	964	137
234	20240418	145500	110732005	965	965	965	965	0
235	20240418	145400	110732005	965	965	965	965	1698
236	20240418	145300	109093435	965	965	965	965	0
237	20240418	145200	109093435	965	965	965	965	200
238	20240418	145100	108900435	965	965	965	965	257
239	20240418	145000	108652430	964	964	964	964	0
240	20240418	144900	108652430	964	965	965	964	110
241	20240418	144800	108546380	965	965	965	965	0
242	20240418	144700	108546380	965	965	965	965	0
243	20240418	144600	108546380	965	965	965	965	0
244	20240418	144500	108546380	965	965	965	965	0
245	20240418	144400	108546380	965	965	965	965	0
246	20240418	144300	108546380	965	964	965	963	1002
247	20240418	144200	107581441	963	964	964	963	450
248	20240418	144100	107148014	965	965	965	965	57
249	20240418	144000	107093009	965	965	965	965	30
250	20240418	143900	107064059	965	965	965	965	0
251	20240418	143800	107064059	965	965	965	965	0
252	20240418	143700	107064059	965	965	965	965	0
253	20240418	143600	107064059	965	965	965	965	68
254	20240418	143500	106998439	965	965	965	965	2
255	20240418	143400	106996509	965	965	965	965	0
256	20240418	143300	106996509	965	965	965	965	0
257	20240418	143200	106996509	965	965	965	965	0
258	20240418	143100	106996509	965	965	965	965	0
259	20240418	143000	106996509	965	965	965	965	0
260	20240418	142900	106996509	965	963	965	963	1757
261	20240418	142800	105304312	963	964	964	963	500
262	20240418	142700	104822729	965	965	965	965	115
263	20240418	142600	104711754	965	965	965	965	0
264	20240418	142500	104711754	965	965	965	965	0
265	20240418	142400	104711754	965	965	965	965	35
266	20240418	142300	104677979	964	964	964	964	0
267	20240418	142200	104677979	964	964	964	964	0
268	20240418	142100	104677979	964	964	964	964	0
269	20240418	142000	104677979	964	964	964	964	0
270	20240418	141900	104677979	964	964	964	964	0
271	20240418	141800	104677979	964	963	964	963	2892
272	20240418	141700	101890092	964	964	964	964	3
273	20240418	141600	101887200	964	964	964	964	0
274	20240418	141500	101887200	964	964	964	964	0
275	20240418	141400	101887200	964	964	964	964	4
276	20240418	141300	101883344	964	964	964	964	102
277	20240418	141200	101785016	965	965	965	965	1
278	20240418	141100	101784051	963	964	964	963	24986
279	20240418	141000	77719823	965	964	965	964	117
280	20240418	140900	77607025	965	965	965	965	201
281	20240418	140800	77413060	965	965	965	965	30
282	20240418	140700	77384110	965	965	965	965	2069
283	20240418	140600	75387525	965	965	965	965	58
284	20240418	140500	75331555	965	965	965	965	0
285	20240418	140400	75331555	965	965	965	965	6
286	20240418	140300	75325765	965	965	965	965	58
287	20240418	140200	75269795	964	964	964	964	0
288	20240418	140100	75269795	964	964	964	964	15
289	20240418	140000	75255335	965	965	965	965	0
290	20240418	135900	75255335	965	965	965	965	0
291	20240418	135800	75255335	965	965	965	965	114
292	20240418	135700	75145325	965	965	965	965	50
293	20240418	135600	75097075	965	965	965	965	0
294	20240418	135500	75097075	965	965	965	965	0
295	20240418	135400	75097075	965	965	965	965	10
296	20240418	135300	75087425	965	964	965	963	441
297	20240418	135200	74662518	965	965	965	965	120
298	20240418	135100	74546718	965	965	965	965	0
299	20240418	135000	74546718	965	965	965	965	90
300	20240418	134900	74459868	965	965	965	965	0
301	20240418	134800	74459868	965	965	965	965	0
302	20240418	134700	74459868	965	965	965	965	2
303	20240418	134600	74457938	965	965	965	965	1057
304	20240418	134500	73437933	965	965	965	965	63
305	20240418	134400	73377138	965	965	965	965	236
306	20240418	134300	73149398	965	965	965	965	0
307	20240418	134200	73149398	965	965	965	965	2608
308	20240418	134100	70632678	965	965	965	965	157
309	20240418	134000	70481173	965	965	965	965	7
310	20240418	133900	70474418	965	965	965	965	57
311	20240418	133800	70419413	965	965	965	965	0
312	20240418	133700	70419413	965	965	965	965	0
313	20240418	133600	70419413	965	965	965	965	0
314	20240418	133500	70419413	965	965	965	965	1
315	20240418	133400	70418448	965	965	965	965	1829
316	20240418	133300	68653463	966	966	966	966	0
317	20240418	133200	68653463	966	966	966	966	0
318	20240418	133100	68653463	966	966	966	966	59
319	20240418	133000	68596469	965	965	965	965	0
320	20240418	132900	68596469	965	965	965	965	100
321	20240418	132800	68499969	966	966	966	966	0
322	20240418	132700	68499969	966	966	966	966	0
323	20240418	132600	68499969	966	966	966	966	57
324	20240418	132500	68444907	966	966	966	966	4
325	20240418	132400	68441043	966	966	966	966	5
326	20240418	132300	68436213	966	966	966	966	116
327	20240418	132200	68324157	966	966	966	966	1
328	20240418	132100	68323191	965	965	965	965	0
329	20240418	132000	68323191	965	965	965	965	94
330	20240418	131900	68232481	965	965	965	965	110
331	20240418	131800	68126331	966	966	966	966	3
332	20240418	131700	68123433	965	965	965	965	3043
333	20240418	131600	65186938	965	965	965	965	0
334	20240418	131500	65186938	965	965	965	965	100
335	20240418	131400	65090438	965	965	965	965	3537
336	20240418	131300	61677233	965	964	965	964	1061
337	20240418	131200	60654428	963	963	963	963	790
338	20240418	131100	59893658	964	964	964	964	1000
339	20240418	131000	58929658	964	964	964	964	1403
340	20240418	130900	57577166	964	964	964	964	40
341	20240418	130800	57538606	964	964	964	964	0
342	20240418	130700	57538606	964	964	964	964	0
343	20240418	130600	57538606	964	964	964	964	0
344	20240418	130500	57538606	964	964	964	964	0
345	20240418	130400	57538606	964	964	964	964	0
346	20240418	130300	57538606	964	964	964	964	6
347	20240418	130200	57532822	964	965	965	964	16
348	20240418	130100	57517387	965	965	965	965	112
349	20240418	130000	57409307	965	965	965	965	0
350	20240418	125900	57409307	965	965	965	965	0
351	20240418	125800	57409307	965	965	965	965	0
352	20240418	125700	57409307	965	965	965	965	0
353	20240418	125600	57409307	965	965	965	965	57
354	20240418	125500	57354302	965	965	965	965	57
355	20240418	125400	57299297	965	965	965	965	0
356	20240418	125300	57299297	965	965	965	965	25
357	20240418	125200	57275172	965	965	965	965	0
358	20240418	125100	57275172	965	965	965	965	1
359	20240418	125000	57274207	965	965	965	965	0
360	20240418	124900	57274207	965	965	965	965	1
361	20240418	124800	57273242	964	964	964	964	320
362	20240418	124700	56964762	965	965	965	965	477
363	20240418	124600	56504457	965	965	965	965	0
364	20240418	124500	56504457	965	965	965	965	57
365	20240418	124400	56449452	965	965	965	965	0
366	20240418	124300	56449452	965	965	965	965	20
367	20240418	124200	56430152	965	965	965	965	390
368	20240418	124100	56053802	964	964	964	964	3000
369	20240418	124000	53161802	965	965	965	965	0
370	20240418	123900	53161802	965	965	965	965	0
371	20240418	123800	53161802	965	965	965	965	114
372	20240418	123700	53051792	965	965	965	965	20
373	20240418	123600	53032492	965	965	965	965	591
374	20240418	123500	52462177	965	965	965	965	257
375	20240418	123400	52214172	965	965	965	965	155
376	20240418	123300	52064597	965	965	965	965	125
377	20240418	123200	51943972	965	965	965	965	0
378	20240418	123100	51943972	965	965	965	965	50
379	20240418	123000	51895722	965	965	965	965	58
380	20240418	122900	51839752	965	965	965	965	0
381	20240418	122800	51839752	965	965	965	965	0
382	20240418	122700	51839752	965	965	965	965	0
383	20240418	122600	51839752	965	965	965	965	1933
384	20240418	122500	49974407	965	965	965	965	1386
385	20240418	122400	48636917	964	964	964	964	1
386	20240418	122300	48635953	965	965	965	965	0
387	20240418	122200	48635953	965	965	965	965	0
388	20240418	122100	48635953	965	965	965	965	62
389	20240418	122000	48576123	966	966	966	966	0
390	20240418	121900	48576123	966	966	966	966	0
391	20240418	121800	48576123	966	966	966	966	200
392	20240418	121700	48382923	965	965	965	965	100
393	20240418	121600	48286423	966	965	966	965	60
394	20240418	121500	48228465	966	966	966	966	58
395	20240418	121400	48172437	966	966	966	966	2
396	20240418	121300	48170505	966	966	966	966	0
397	20240418	121200	48170505	966	966	966	966	0
398	20240418	121100	48170505	966	966	966	966	819
399	20240418	121000	47379351	966	966	966	966	0
400	20240418	120900	47379351	966	966	966	966	0
401	20240418	120800	47379351	966	966	966	966	0
402	20240418	120700	47379351	966	966	966	966	0
403	20240418	120600	47379351	966	965	966	965	77
404	20240418	120500	47304988	966	966	966	966	0
405	20240418	120400	47304988	966	966	966	966	45
406	20240418	120300	47261518	966	966	966	966	0
407	20240418	120200	47261518	966	966	966	966	500
408	20240418	120100	46778518	966	966	966	966	58
409	20240418	120000	46722490	965	965	965	965	0
410	20240418	115900	46722490	965	965	965	965	36
411	20240418	115800	46687750	965	965	965	965	18
412	20240418	115700	46670380	966	966	966	966	10
413	20240418	115600	46660720	964	964	964	964	0
414	20240418	115500	46660720	964	966	966	964	41
415	20240418	115400	46621166	965	965	965	965	18
416	20240418	115300	46603796	965	965	965	965	0
417	20240418	115200	46603796	965	965	965	965	180
418	20240418	115100	46430096	966	966	966	966	57
419	20240418	115000	46375034	965	966	966	965	115
420	20240418	114900	46263945	966	966	966	966	0
421	20240418	114800	46263945	966	966	966	966	0
422	20240418	114700	46263945	966	966	966	966	1481
423	20240418	114600	44833299	965	965	965	965	0
424	20240418	114500	44833299	965	965	965	965	0
425	20240418	114400	44833299	965	965	965	965	0
426	20240418	114300	44833299	965	965	965	965	0
427	20240418	114200	44833299	965	966	966	965	114
428	20240418	114100	44723282	966	966	966	966	1
429	20240418	114000	44722316	966	966	966	966	0
430	20240418	113900	44722316	966	966	966	966	0
431	20240418	113800	44722316	966	966	966	966	2
432	20240418	113700	44720384	966	966	966	966	473
433	20240418	113600	44263466	966	966	966	966	57
434	20240418	113500	44208404	966	966	966	966	0
435	20240418	113400	44208404	966	966	966	966	0
436	20240418	113300	44208404	966	966	966	966	0
437	20240418	113200	44208404	966	966	966	966	0
438	20240418	113100	44208404	966	966	966	966	1
439	20240418	113000	44207438	966	966	966	966	0
440	20240418	112900	44207438	966	966	966	966	0
441	20240418	112800	44207438	966	966	966	966	0
442	20240418	112700	44207438	966	966	966	966	0
443	20240418	112600	44207438	966	966	966	966	174
444	20240418	112500	44039354	963	965	965	963	2000
445	20240418	112400	42112246	965	965	965	965	0
446	20240418	112300	42112246	965	965	965	965	0
447	20240418	112200	42112246	965	965	965	965	21
448	20240418	112100	42091981	966	966	966	966	64
449	20240418	112000	42030157	966	966	966	966	0
450	20240418	111900	42030157	966	966	966	966	0
451	20240418	111800	42030157	966	966	966	966	0
452	20240418	111700	42030157	966	966	966	966	31
453	20240418	111600	42000211	966	966	966	966	58
454	20240418	111500	41944183	966	965	966	965	16
455	20240418	111400	41928740	966	966	966	966	0
456	20240418	111300	41928740	966	966	966	966	118
457	20240418	111200	41814752	965	965	965	965	919
458	20240418	111100	40927917	966	966	966	966	202
459	20240418	111000	40732785	966	966	966	966	75
460	20240418	110900	40660335	966	966	966	966	10
461	20240418	110800	40650675	966	966	966	966	1
462	20240418	110700	40649709	966	966	966	966	0
463	20240418	110600	40649709	966	966	966	966	0
464	20240418	110500	40649709	966	966	966	966	15
465	20240418	110400	40635219	966	966	966	966	0
466	20240418	110300	40635219	966	966	966	966	0
467	20240418	110200	40635219	966	967	967	966	173
468	20240418	110100	40468086	966	966	966	966	255
469	20240418	110000	40221756	967	967	967	967	0
470	20240418	105900	40221756	967	966	967	964	1134
471	20240418	105800	39126354	966	966	966	966	1
472	20240418	105700	39125388	966	966	966	966	3889
473	20240418	105600	35368614	966	966	966	966	1
474	20240418	105500	35367648	963	963	963	963	0
475	20240418	105400	35367648	963	966	966	963	411
476	20240418	105300	34971574	965	965	965	965	0
477	20240418	105200	34971574	965	965	965	965	949
478	20240418	105100	34055789	966	966	966	966	0
479	20240418	105000	34055789	966	966	966	966	50
480	20240418	104900	34007489	966	966	966	966	30
481	20240418	104800	33978509	966	966	966	966	0
482	20240418	104700	33978509	966	966	966	966	0
483	20240418	104600	33978509	966	966	966	966	0
484	20240418	104500	33978509	966	966	966	966	3
485	20240418	104400	33975611	966	966	966	966	100
486	20240418	104300	33879011	966	966	966	966	0
487	20240418	104200	33879011	966	966	966	966	200
488	20240418	104100	33685811	966	965	966	965	156
489	20240418	104000	33535265	964	964	964	964	0
490	20240418	103900	33535265	964	964	964	964	1
491	20240418	103800	33534301	964	963	964	963	42
492	20240418	103700	33493814	964	963	964	963	81
493	20240418	103600	33415753	964	964	964	964	77
494	20240418	103500	33341525	965	965	965	965	0
495	20240418	103400	33341525	965	965	965	965	750
496	20240418	103300	32617775	966	966	966	966	78
497	20240418	103200	32542427	966	966	966	966	0
498	20240418	103100	32542427	966	966	966	966	102
499	20240418	103000	32443895	966	966	966	966	20
500	20240418	102900	32424575	966	966	966	966	0
501	20240418	102800	32424575	966	966	966	966	75
502	20240418	102700	32352125	966	966	966	966	40
503	20240418	102600	32313485	966	965	966	965	315
504	20240418	102500	32009489	965	965	965	965	0
505	20240418	102400	32009489	965	965	965	965	89
506	20240418	102300	31923604	965	965	965	965	0
507	20240418	102200	31923604	965	965	965	965	58
508	20240418	102100	31867634	965	965	965	965	0
509	20240418	102000	31867634	965	965	965	965	0
510	20240418	101900	31867634	965	965	965	965	0
511	20240418	101800	31867634	965	965	965	965	11
512	20240418	101700	31857019	965	965	965	965	58
513	20240418	101600	31801049	965	965	965	965	0
514	20240418	101500	31801049	965	965	965	965	0
515	20240418	101400	31801049	965	965	965	965	19
516	20240418	101300	31782714	965	965	965	965	136
517	20240418	101200	31651474	965	965	965	965	0
518	20240418	101100	31651474	965	965	965	965	0
519	20240418	101000	31651474	965	965	965	965	1
520	20240418	100900	31650509	963	963	963	963	1
521	20240418	100800	31649546	965	965	965	965	0
522	20240418	100700	31649546	965	965	965	965	0
523	20240418	100600	31649546	965	965	965	965	1
524	20240418	100500	31648581	964	964	964	964	48
525	20240418	100400	31602309	965	965	965	965	1
526	20240418	100300	31601344	965	964	965	964	2
527	20240418	100200	31599415	964	965	965	964	61
528	20240418	100100	31540553	965	965	965	965	0
529	20240418	100000	31540553	965	965	965	965	0
530	20240418	095900	31540553	965	965	965	965	0
531	20240418	095800	31540553	965	965	965	965	0
532	20240418	095700	31540553	965	965	965	965	57
533	20240418	095600	31485548	965	965	965	965	15
534	20240418	095500	31471073	965	965	965	965	0
535	20240418	095400	31471073	965	965	965	965	0
536	20240418	095300	31471073	965	965	965	965	57
537	20240418	095200	31416068	964	964	964	964	755
538	20240418	095100	30688248	965	965	965	965	0
539	20240418	095000	30688248	965	965	965	965	0
540	20240418	094900	30688248	965	965	965	965	0
541	20240418	094800	30688248	965	965	965	965	0
542	20240418	094700	30688248	965	965	965	965	100
543	20240418	094600	30591748	965	965	965	965	57
544	20240418	094500	30536743	965	965	965	965	24
545	20240418	094400	30513583	965	965	965	965	83
546	20240418	094300	30433488	965	965	965	965	11
547	20240418	094200	30422873	965	965	965	965	5
548	20240418	094100	30418048	965	965	965	965	62
549	20240418	094000	30358218	965	965	965	965	1
550	20240418	093900	30357253	965	965	965	965	0
551	20240418	093800	30357253	965	965	965	965	1
552	20240418	093700	30356288	965	965	965	965	2
553	20240418	093600	30354358	965	965	965	965	107
554	20240418	093500	30251103	965	965	965	965	2000
555	20240418	093400	28321103	965	965	965	965	500
556	20240418	093300	27838603	965	965	965	965	1
557	20240418	093200	27837638	963	963	963	963	0
558	20240418	093100	27837638	963	963	963	963	0
559	20240418	093000	27837638	963	963	963	963	0
560	20240418	092900	27837638	963	963	963	963	0
561	20240418	092800	27837638	963	963	963	963	207
562	20240418	092700	27638297	963	963	963	963	305
563	20240418	092600	27344582	963	965	965	963	506
564	20240418	092500	26856294	965	962	965	962	6238
565	20240418	092400	20855332	964	964	964	964	0
566	20240418	092300	20855332	964	964	964	964	10
567	20240418	092200	20845692	964	964	964	964	178
568	20240418	092100	20674100	964	964	964	964	1052
569	20240418	092000	19659972	964	964	964	964	126
570	20240418	091900	19538508	964	964	964	964	140
571	20240418	091800	19403548	964	962	964	962	554
572	20240418	091700	18870492	962	963	965	962	10613
573	20240418	091600	8629598	963	963	963	963	126
574	20240418	091500	8508260	963	962	963	962	393
575	20240418	091400	8129838	962	962	962	962	108
576	20240418	091300	8025942	962	962	962	962	108
577	20240418	091200	7922046	962	962	962	962	95
578	20240418	091100	7830656	962	962	962	962	144
579	20240418	091000	7692128	962	963	963	962	39
580	20240418	090900	7654574	963	963	963	963	18
581	20240418	090800	7637240	962	962	962	962	18
582	20240418	090700	7619924	958	959	959	958	1000
583	20240418	090600	6661906	958	965	965	958	3001
584	20240418	090500	3784549	959	959	959	959	1100
585	20240418	090400	2729649	959	965	965	959	702
586	20240418	090300	2055989	965	965	965	965	3
587	20240418	090200	2053094	965	965	965	965	200
588	20240418	090100	1860094	965	960	965	959	723
589	20240418	090000	1163294	965	959	965	959	1212