KissMeData/043220/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191700	311508421	915	915	915	915	3781
3	20240417	191600	311508421	915	915	915	915	0
4	20240417	191500	311508421	915	915	915	915	0
5	20240417	191400	311508421	915	915	915	915	0
6	20240417	191300	311508421	915	915	915	915	0
7	20240417	191200	311508421	915	915	915	915	0
8	20240417	191100	311508421	915	915	915	915	0
9	20240417	191000	311508421	915	915	915	915	0
10	20240417	190900	311508421	915	915	915	915	0
11	20240417	190800	311508421	915	915	915	915	0
12	20240417	190700	311508421	915	915	915	915	0
13	20240417	190600	311508421	915	915	915	915	0
14	20240417	190500	311508421	915	915	915	915	0
15	20240417	190400	311508421	915	915	915	915	0
16	20240417	190300	311508421	915	915	915	915	0
17	20240417	190200	311508421	915	915	915	915	0
18	20240417	190100	311508421	915	915	915	915	0
19	20240417	190000	311508421	915	915	915	915	0
20	20240417	185900	311508421	915	915	915	915	0
21	20240417	185800	311508421	915	915	915	915	0
22	20240417	185700	311508421	915	915	915	915	0
23	20240417	185600	311508421	915	915	915	915	0
24	20240417	185500	311508421	915	915	915	915	0
25	20240417	185400	311508421	915	915	915	915	0
26	20240417	185300	311508421	915	915	915	915	0
27	20240417	185200	311508421	915	915	915	915	0
28	20240417	185100	311508421	915	915	915	915	0
29	20240417	185000	311508421	915	915	915	915	0
30	20240417	184900	311508421	915	915	915	915	0
31	20240417	184800	311508421	915	915	915	915	0
32	20240417	184700	311508421	915	915	915	915	3781
33	20240417	184600	311508421	915	915	915	915	0
34	20240417	184500	311508421	915	915	915	915	0
35	20240417	184400	311508421	915	915	915	915	0
36	20240417	184300	311508421	915	915	915	915	0
37	20240417	184200	311508421	915	915	915	915	0
38	20240417	184100	311508421	915	915	915	915	0
39	20240417	184000	311508421	915	915	915	915	0
40	20240417	183900	311508421	915	915	915	915	0
41	20240417	183800	311508421	915	915	915	915	0
42	20240417	183700	311508421	915	915	915	915	0
43	20240417	183600	311508421	915	915	915	915	0
44	20240417	183500	311508421	915	915	915	915	0
45	20240417	183400	311508421	915	915	915	915	0
46	20240417	183300	311508421	915	915	915	915	0
47	20240417	183200	311508421	915	915	915	915	0
48	20240417	183100	311508421	915	915	915	915	0
49	20240417	183000	311508421	915	915	915	915	0
50	20240417	182900	311508421	915	915	915	915	0
51	20240417	182800	311508421	915	915	915	915	0
52	20240417	182700	311508421	915	915	915	915	0
53	20240417	182600	311508421	915	915	915	915	0
54	20240417	182500	311508421	915	915	915	915	0
55	20240417	182400	311508421	915	915	915	915	0
56	20240417	182300	311508421	915	915	915	915	0
57	20240417	182200	311508421	915	915	915	915	0
58	20240417	182100	311508421	915	915	915	915	0
59	20240417	182000	311508421	915	915	915	915	0
60	20240417	181900	311508421	915	915	915	915	0
61	20240417	181800	311508421	915	915	915	915	0
62	20240417	181700	311508421	915	915	915	915	3781
63	20240417	181600	311508421	915	915	915	915	0
64	20240417	181500	311508421	915	915	915	915	0
65	20240417	181400	311508421	915	915	915	915	0
66	20240417	181300	311508421	915	915	915	915	0
67	20240417	181200	311508421	915	915	915	915	0
68	20240417	181100	311508421	915	915	915	915	0
69	20240417	181000	311508421	915	915	915	915	0
70	20240417	180900	311508421	915	915	915	915	0
71	20240417	180800	311508421	915	915	915	915	0
72	20240417	180700	311508421	915	915	915	915	0
73	20240417	180600	311508421	915	915	915	915	0
74	20240417	180500	311508421	915	915	915	915	0
75	20240417	180400	311508421	915	915	915	915	0
76	20240417	180300	311508421	915	915	915	915	0
77	20240417	180200	311508421	915	915	915	915	0
78	20240417	180100	311508421	915	915	915	915	0
79	20240417	180000	311508421	915	915	915	915	0
80	20240417	175900	311508421	915	915	915	915	0
81	20240417	175800	311508421	915	915	915	915	0
82	20240417	175700	311508421	915	915	915	915	0
83	20240417	175600	311508421	915	915	915	915	0
84	20240417	175500	311508421	915	915	915	915	0
85	20240417	175400	311508421	915	915	915	915	0
86	20240417	175300	311508421	915	915	915	915	0
87	20240417	175200	311508421	915	915	915	915	0
88	20240417	175100	311508421	915	915	915	915	0
89	20240417	175000	311508421	915	915	915	915	0
90	20240417	174900	311508421	915	915	915	915	0
91	20240417	174800	311508421	915	915	915	915	0
92	20240417	174700	311508421	915	915	915	915	3781
93	20240417	174600	311508421	915	915	915	915	0
94	20240417	174500	311508421	915	915	915	915	0
95	20240417	174400	311508421	915	915	915	915	0
96	20240417	174300	311508421	915	915	915	915	0
97	20240417	174200	311508421	915	915	915	915	0
98	20240417	174100	311508421	915	915	915	915	0
99	20240417	174000	311508421	915	915	915	915	0
100	20240417	173900	311508421	915	915	915	915	0
101	20240417	173800	311508421	915	915	915	915	0
102	20240417	173700	311508421	915	915	915	915	0
103	20240417	173600	311508421	915	915	915	915	0
104	20240417	173500	311508421	915	915	915	915	0
105	20240417	173400	311508421	915	915	915	915	0
106	20240417	173300	311508421	915	915	915	915	0
107	20240417	173200	311508421	915	915	915	915	0
108	20240417	173100	311508421	915	915	915	915	0
109	20240417	173000	311508421	915	915	915	915	0
110	20240417	172900	311508421	915	915	915	915	0
111	20240417	172800	311508421	915	915	915	915	0
112	20240417	172700	311508421	915	915	915	915	0
113	20240417	172600	311508421	915	915	915	915	0
114	20240417	172500	311508421	915	915	915	915	0
115	20240417	172400	311508421	915	915	915	915	0
116	20240417	172300	311508421	915	915	915	915	0
117	20240417	172200	311508421	915	915	915	915	0
118	20240417	172100	311508421	915	915	915	915	0
119	20240417	172000	311508421	915	915	915	915	0
120	20240417	171900	311508421	915	915	915	915	0
121	20240417	171800	311508421	915	915	915	915	0
122	20240417	171700	311508421	915	915	915	915	3781
123	20240417	171600	311508421	915	915	915	915	0
124	20240417	171500	311508421	915	915	915	915	0
125	20240417	171400	311508421	915	915	915	915	0
126	20240417	171300	311508421	915	915	915	915	0
127	20240417	171200	311508421	915	915	915	915	0
128	20240417	171100	311508421	915	915	915	915	0
129	20240417	171000	311508421	915	915	915	915	0
130	20240417	170900	311508421	915	915	915	915	0
131	20240417	170800	311508421	915	915	915	915	0
132	20240417	170700	311508421	915	915	915	915	0
133	20240417	170600	311508421	915	915	915	915	0
134	20240417	170500	311508421	915	915	915	915	0
135	20240417	170400	311508421	915	915	915	915	0
136	20240417	170300	311508421	915	915	915	915	0
137	20240417	170200	311508421	915	915	915	915	0
138	20240417	170100	311508421	915	915	915	915	0
139	20240417	170000	311508421	915	915	915	915	0
140	20240417	165900	311508421	915	915	915	915	0
141	20240417	165800	311508421	915	915	915	915	0
142	20240417	165700	311508421	915	915	915	915	0
143	20240417	165600	311508421	915	915	915	915	0
144	20240417	165500	311508421	915	915	915	915	0
145	20240417	165400	311508421	915	915	915	915	0
146	20240417	165300	311508421	915	915	915	915	0
147	20240417	165200	311508421	915	915	915	915	0
148	20240417	165100	311508421	915	915	915	915	0
149	20240417	165000	311508421	915	915	915	915	0
150	20240417	164900	311508421	915	915	915	915	0
151	20240417	164800	311508421	915	915	915	915	0
152	20240417	164700	311508421	915	915	915	915	3781
153	20240417	164600	311508421	915	915	915	915	0
154	20240417	164500	311508421	915	915	915	915	0
155	20240417	164400	311508421	915	915	915	915	0
156	20240417	164300	311508421	915	915	915	915	0
157	20240417	164200	311508421	915	915	915	915	0
158	20240417	164100	311508421	915	915	915	915	0
159	20240417	164000	311508421	915	915	915	915	0
160	20240417	163900	311508421	915	915	915	915	0
161	20240417	163800	311508421	915	915	915	915	0
162	20240417	163700	311508421	915	915	915	915	0
163	20240417	163600	311508421	915	915	915	915	0
164	20240417	163500	311508421	915	915	915	915	0
165	20240417	163400	311508421	915	915	915	915	0
166	20240417	163300	311508421	915	915	915	915	0
167	20240417	163200	311508421	915	915	915	915	0
168	20240417	163100	311508421	915	915	915	915	0
169	20240417	163000	311508421	915	915	915	915	0
170	20240417	162900	311508421	915	915	915	915	0
171	20240417	162800	311508421	915	915	915	915	0
172	20240417	162700	311508421	915	915	915	915	0
173	20240417	162600	311508421	915	915	915	915	0
174	20240417	162500	311508421	915	915	915	915	0
175	20240417	162400	311508421	915	915	915	915	0
176	20240417	162300	311508421	915	915	915	915	0
177	20240417	162200	311508421	915	915	915	915	0
178	20240417	162100	311508421	915	915	915	915	0
179	20240417	162000	311508421	915	915	915	915	0
180	20240417	161900	311508421	915	915	915	915	0
181	20240417	161800	311508421	915	915	915	915	0
182	20240417	161700	311508421	915	915	915	915	3781
183	20240417	161600	311508421	915	915	915	915	0
184	20240417	161500	311508421	915	915	915	915	0
185	20240417	161400	311508421	915	915	915	915	0
186	20240417	161300	311508421	915	915	915	915	0
187	20240417	161200	311508421	915	915	915	915	0
188	20240417	161100	311508421	915	915	915	915	0
189	20240417	161000	311508421	915	915	915	915	0
190	20240417	160900	311508421	915	915	915	915	0
191	20240417	160800	311508421	915	915	915	915	0
192	20240417	160700	311508421	915	915	915	915	0
193	20240417	160600	311508421	915	915	915	915	0
194	20240417	160500	311508421	915	915	915	915	0
195	20240417	160400	311508421	915	915	915	915	0
196	20240417	160300	311508421	915	915	915	915	0
197	20240417	160200	311508421	915	915	915	915	0
198	20240417	160100	311508421	915	915	915	915	0
199	20240417	160000	311508421	915	915	915	915	0
200	20240417	155900	311508421	915	915	915	915	0
201	20240417	155800	311508421	915	915	915	915	0
202	20240417	155700	311508421	915	915	915	915	0
203	20240417	155600	311508421	915	915	915	915	0
204	20240417	155500	311508421	915	915	915	915	0
205	20240417	155400	311508421	915	915	915	915	0
206	20240417	155300	311508421	915	915	915	915	0
207	20240417	155200	311508421	915	915	915	915	0
208	20240417	155100	311508421	915	915	915	915	0
209	20240417	155000	311508421	915	915	915	915	0
210	20240417	154900	311508421	915	915	915	915	0
211	20240417	154800	311508421	915	915	915	915	0
212	20240417	154700	311508421	915	915	915	915	3781
213	20240417	154600	311508421	915	915	915	915	0
214	20240417	154500	311508421	915	915	915	915	0
215	20240417	154400	311508421	915	915	915	915	0
216	20240417	154300	311508421	915	915	915	915	0
217	20240417	154200	311508421	915	915	915	915	0
218	20240417	154100	311508421	915	915	915	915	0
219	20240417	154000	311508421	915	915	915	915	0
220	20240417	153900	311508421	915	915	915	915	0
221	20240417	153800	311508421	915	915	915	915	0
222	20240417	153700	311508421	915	915	915	915	0
223	20240417	153600	311508421	915	915	915	915	0
224	20240417	153500	311508421	915	915	915	915	0
225	20240417	153400	311508421	915	915	915	915	0
226	20240417	153300	311508421	915	915	915	915	0
227	20240417	153200	311508421	915	915	915	915	0
228	20240417	153100	311508421	915	915	915	915	0
229	20240417	153000	311508421	915	915	915	915	3781
230	20240417	152900	308048806	917	917	917	917	0
231	20240417	152800	308048806	917	917	917	917	0
232	20240417	152700	308048806	917	917	917	917	0
233	20240417	152600	308048806	917	917	917	917	0
234	20240417	152500	308048806	917	917	917	917	0
235	20240417	152400	308048806	917	917	917	917	0
236	20240417	152300	308048806	917	917	917	917	0
237	20240417	152200	308048806	917	917	917	917	0
238	20240417	152100	308048806	917	917	917	917	0
239	20240417	152000	308048806	917	917	917	917	0
240	20240417	151900	308048806	917	918	918	910	90
241	20240417	151800	307966891	916	911	919	911	5648
242	20240417	151700	302794279	912	912	912	912	1129
243	20240417	151600	301764631	912	913	914	912	7247
244	20240417	151500	295151065	913	912	913	912	1040
245	20240417	151400	294201908	912	911	912	911	708
246	20240417	151300	293556435	912	912	912	912	1
247	20240417	151200	293555523	911	911	911	911	0
248	20240417	151100	293555523	911	910	911	910	450
249	20240417	151000	293146009	911	910	911	910	441
250	20240417	150900	292744308	911	911	911	910	892
251	20240417	150800	291932437	910	905	910	905	3855
252	20240417	150700	288425387	911	905	911	905	2
253	20240417	150600	288423571	910	905	913	904	26972
254	20240417	150500	263851503	905	905	905	905	1345
255	20240417	150400	262634278	905	907	907	905	4489
256	20240417	150300	258569798	908	909	909	908	1492
257	20240417	150200	257214862	909	910	910	909	4776
258	20240417	150100	252872668	911	911	911	911	0
259	20240417	150000	252872668	911	912	912	911	641
260	20240417	145900	252288497	918	918	918	918	1
261	20240417	145800	252287579	917	918	918	917	6
262	20240417	145700	252282076	913	918	918	913	292
263	20240417	145600	252015457	918	918	918	918	10
264	20240417	145500	252006277	913	918	918	913	2460
265	20240417	145400	249760267	918	918	918	918	22
266	20240417	145300	249740071	918	918	918	918	0
267	20240417	145200	249740071	918	918	918	918	0
268	20240417	145100	249740071	918	918	918	918	6
269	20240417	145000	249734563	918	918	918	918	3
270	20240417	144900	249731809	919	915	919	915	150
271	20240417	144800	249594551	915	915	915	915	203
272	20240417	144700	249408806	915	914	915	914	2051
273	20240417	144600	247534182	914	914	914	914	0
274	20240417	144500	247534182	914	914	914	914	1
275	20240417	144400	247533268	913	913	913	913	2194
276	20240417	144300	245530146	911	911	911	911	0
277	20240417	144200	245530146	911	911	911	911	42
278	20240417	144100	245491884	914	914	914	914	10
279	20240417	144000	245482744	911	912	914	910	2410
280	20240417	143900	243285693	914	914	914	914	20
281	20240417	143800	243267413	912	912	914	912	395
282	20240417	143700	242907153	912	912	912	912	70
283	20240417	143600	242843313	914	914	914	914	70
284	20240417	143500	242779333	914	914	914	914	0
285	20240417	143400	242779333	914	914	914	914	20
286	20240417	143300	242761053	914	909	914	909	265
287	20240417	143200	242518848	910	910	910	910	11061
288	20240417	143100	232453338	914	914	914	914	102
289	20240417	143000	232360110	914	914	914	914	0
290	20240417	142900	232360110	914	912	914	910	3049
291	20240417	142800	229582330	914	914	914	914	0
292	20240417	142700	229582330	914	914	914	913	1090
293	20240417	142600	228586140	912	912	912	912	1
294	20240417	142500	228585228	914	913	914	913	619
295	20240417	142400	228020077	914	914	914	914	10
296	20240417	142300	228010937	914	914	914	914	5
297	20240417	142200	228006367	913	913	913	913	1
298	20240417	142100	228005454	913	913	913	913	10
299	20240417	142000	227996324	913	913	913	913	0
300	20240417	141900	227996324	913	914	914	913	750
301	20240417	141800	227310825	919	919	919	919	0
302	20240417	141700	227310825	919	919	919	919	0
303	20240417	141600	227310825	919	919	919	919	2
304	20240417	141500	227308987	919	919	919	919	0
305	20240417	141400	227308987	919	919	919	919	0
306	20240417	141300	227308987	919	919	919	919	0
307	20240417	141200	227308987	919	919	919	919	0
308	20240417	141100	227308987	919	919	919	919	0
309	20240417	141000	227308987	919	919	919	919	0
310	20240417	140900	227308987	919	919	919	919	0
311	20240417	140800	227308987	919	919	919	919	0
312	20240417	140700	227308987	919	919	919	918	7
313	20240417	140600	227302559	918	919	919	918	125
314	20240417	140500	227187784	919	919	919	919	0
315	20240417	140400	227187784	919	919	919	919	6000
316	20240417	140300	221673784	919	919	919	919	0
317	20240417	140200	221673784	919	919	919	919	0
318	20240417	140100	221673784	919	914	919	914	945
319	20240417	140000	220810044	919	919	919	919	0
320	20240417	135900	220810044	919	919	919	919	177
321	20240417	135800	220647381	919	919	919	919	0
322	20240417	135700	220647381	919	911	919	911	9
323	20240417	135600	220639156	911	912	912	911	3946
324	20240417	135500	217040405	919	919	919	919	10
325	20240417	135400	217031215	912	912	912	912	0
326	20240417	135300	217031215	912	912	912	912	340
327	20240417	135200	216721135	919	919	919	919	0
328	20240417	135100	216721135	919	919	919	919	40
329	20240417	135000	216684375	919	919	919	919	52
330	20240417	134900	216636587	919	919	919	919	1
331	20240417	134800	216635668	910	910	910	910	0
332	20240417	134700	216635668	910	910	910	910	0
333	20240417	134600	216635668	910	913	913	910	3400
334	20240417	134500	213538765	920	920	920	920	0
335	20240417	134400	213538765	920	913	920	913	510
336	20240417	134300	213073121	914	916	924	913	1446
337	20240417	134200	211751498	916	916	916	916	120
338	20240417	134100	211641578	924	924	924	924	0
339	20240417	134000	211641578	924	924	924	924	0
340	20240417	133900	211641578	924	924	924	924	2
341	20240417	133800	211639730	924	924	924	924	0
342	20240417	133700	211639730	924	924	924	924	0
343	20240417	133600	211639730	924	924	924	924	0
344	20240417	133500	211639730	924	924	924	924	0
345	20240417	133400	211639730	924	918	924	915	1342
346	20240417	133300	210411111	918	918	918	918	348
347	20240417	133200	210091647	918	918	918	918	0
348	20240417	133100	210091647	918	918	918	918	340
349	20240417	133000	209779527	926	926	926	926	0
350	20240417	132900	209779527	926	926	926	926	0
351	20240417	132800	209779527	926	926	926	926	0
352	20240417	132700	209779527	926	926	926	926	1
353	20240417	132600	209778601	917	918	918	917	2630
354	20240417	132500	207366684	926	926	926	926	6
355	20240417	132400	207361128	926	926	926	926	0
356	20240417	132300	207361128	926	926	926	926	10
357	20240417	132200	207351868	920	920	920	920	580
358	20240417	132100	206818268	926	926	926	926	0
359	20240417	132000	206818268	926	926	926	926	0
360	20240417	131900	206818268	926	926	926	926	0
361	20240417	131800	206818268	926	926	926	926	0
362	20240417	131700	206818268	926	922	926	922	1528
363	20240417	131600	205409436	922	922	922	922	410
364	20240417	131500	205031416	921	922	922	921	1075
365	20240417	131400	204041259	922	922	922	922	300
366	20240417	131300	203764659	921	922	922	921	439
367	20240417	131200	203359904	927	923	927	923	1143
368	20240417	131100	202304875	923	923	923	923	0
369	20240417	131000	202304875	923	923	923	923	0
370	20240417	130900	202304875	923	923	923	923	23
371	20240417	130800	202283646	923	923	923	923	0
372	20240417	130700	202283646	923	923	923	923	200
373	20240417	130600	202099046	930	930	930	930	10
374	20240417	130500	202089746	930	930	930	930	20
375	20240417	130400	202071146	931	925	931	925	140
376	20240417	130300	201941634	925	925	925	925	0
377	20240417	130200	201941634	925	925	925	925	0
378	20240417	130100	201941634	925	924	925	924	380
379	20240417	130000	201590461	924	924	924	924	161
380	20240417	125900	201441697	924	924	924	924	0
381	20240417	125800	201441697	924	924	924	924	18
382	20240417	125700	201425065	924	924	924	924	180
383	20240417	125600	201258745	924	922	924	922	212
384	20240417	125500	201063257	924	924	924	924	8
385	20240417	125400	201055865	924	924	924	924	8
386	20240417	125300	201048473	924	924	924	922	510
387	20240417	125200	200578233	924	924	924	924	0
388	20240417	125100	200578233	924	924	924	924	10
389	20240417	125000	200568993	922	924	924	922	197
390	20240417	124900	200387159	924	924	924	924	0
391	20240417	124800	200387159	924	924	924	924	0
392	20240417	124700	200387159	924	924	924	924	12
393	20240417	124600	200376071	924	924	924	924	100
394	20240417	124500	200283671	924	924	924	924	0
395	20240417	124400	200283671	924	924	924	924	0
396	20240417	124300	200283671	924	924	924	924	12
397	20240417	124200	200272583	924	924	924	924	500
398	20240417	124100	199810583	924	924	924	924	0
399	20240417	124000	199810583	924	925	925	924	330
400	20240417	123900	199505499	922	922	922	922	0
401	20240417	123800	199505499	922	922	922	922	207
402	20240417	123700	199314645	923	923	923	923	0
403	20240417	123600	199314645	923	923	923	923	0
404	20240417	123500	199314645	923	923	923	923	10
405	20240417	123400	199305415	923	923	923	923	31
406	20240417	123300	199276802	923	925	925	923	710
407	20240417	123200	198621452	923	923	923	923	1
408	20240417	123100	198620529	925	925	925	925	0
409	20240417	123000	198620529	925	925	925	925	0
410	20240417	122900	198620529	925	925	925	925	108
411	20240417	122800	198520629	925	925	925	925	495
412	20240417	122700	198062754	925	925	925	925	1000
413	20240417	122600	197137754	926	926	926	926	0
414	20240417	122500	197137754	926	926	926	926	0
415	20240417	122400	197137754	926	926	926	926	100
416	20240417	122300	197045154	923	923	923	923	593
417	20240417	122200	196497815	923	923	923	923	354
418	20240417	122100	196171073	923	923	923	923	1290
419	20240417	122000	194980403	931	931	931	931	0
420	20240417	121900	194980403	931	931	931	931	0
421	20240417	121800	194980403	931	931	931	931	0
422	20240417	121700	194980403	931	931	931	931	0
423	20240417	121600	194980403	931	931	931	931	0
424	20240417	121500	194980403	931	931	931	931	3
425	20240417	121400	194977610	931	931	931	931	0
426	20240417	121300	194977610	931	931	931	931	0
427	20240417	121200	194977610	931	923	931	921	3001
428	20240417	121100	192208141	925	925	925	925	0
429	20240417	121000	192208141	925	925	925	925	0
430	20240417	120900	192208141	925	925	925	925	5
431	20240417	120800	192203516	925	925	925	925	0
432	20240417	120700	192203516	925	925	925	925	1
433	20240417	120600	192202591	925	925	925	925	0
434	20240417	120500	192202591	925	925	925	925	1
435	20240417	120400	192201666	923	925	925	923	230
436	20240417	120300	191989366	925	925	925	925	0
437	20240417	120200	191989366	925	925	925	925	10
438	20240417	120100	191980116	922	922	922	922	0
439	20240417	120000	191980116	922	922	922	922	500
440	20240417	115900	191519116	922	922	922	922	0
441	20240417	115800	191519116	922	922	922	922	0
442	20240417	115700	191519116	922	922	922	922	0
443	20240417	115600	191519116	922	922	922	922	0
444	20240417	115500	191519116	922	922	922	922	0
445	20240417	115400	191519116	922	921	922	921	1176
446	20240417	115300	190436018	925	924	925	921	1255
447	20240417	115200	189279270	920	926	926	920	3
448	20240417	115100	189276498	921	921	921	921	241
449	20240417	115000	189054537	921	922	922	921	802
450	20240417	114900	188315094	932	932	932	932	1
451	20240417	114800	188314162	925	925	925	925	47724
452	20240417	114700	144169462	925	918	925	918	249
453	20240417	114600	143940810	918	918	918	918	0
454	20240417	114500	143940810	918	915	918	915	187
455	20240417	114400	143769648	918	918	918	918	1
456	20240417	114300	143768730	914	913	914	913	2742
457	20240417	114200	141263542	913	911	913	911	386
458	20240417	114100	140911876	911	910	911	910	1378
459	20240417	114000	139657518	914	912	914	912	1405
460	20240417	113900	138376138	912	912	912	912	300
461	20240417	113800	138102538	910	914	914	910	6207
462	20240417	113700	132440552	914	914	914	914	0
463	20240417	113600	132440552	914	916	916	914	131
464	20240417	113500	132320756	918	918	918	918	60
465	20240417	113400	132265676	918	916	918	916	575
466	20240417	113300	131738836	916	916	916	916	110
467	20240417	113200	131638076	915	915	915	915	1848
468	20240417	113100	129947156	915	915	915	915	100
469	20240417	113000	129855656	915	915	915	915	1120
470	20240417	112900	128830856	915	915	915	915	0
471	20240417	112800	128830856	915	915	915	915	0
472	20240417	112700	128830856	915	915	915	915	10
473	20240417	112600	128821706	915	915	915	915	544
474	20240417	112500	128323946	918	916	918	914	1435
475	20240417	112400	127012290	914	914	914	914	0
476	20240417	112300	127012290	914	916	916	914	2616
477	20240417	112200	124621236	915	915	915	915	261
478	20240417	112100	124382421	915	915	915	915	90
479	20240417	112000	124300071	913	912	913	912	1869
480	20240417	111900	122593684	913	919	919	912	16585
481	20240417	111800	107411073	922	919	922	919	193
482	20240417	111700	107233703	920	920	920	920	2
483	20240417	111600	107231863	918	918	918	918	50
484	20240417	111500	107185963	918	919	919	918	2928
485	20240417	111400	104497307	920	920	920	920	0
486	20240417	111300	104497307	920	923	923	919	4755
487	20240417	111200	100122018	925	925	925	925	0
488	20240417	111100	100122018	925	925	925	925	1
489	20240417	111000	100121093	923	923	923	923	0
490	20240417	110900	100121093	923	923	923	923	1000
491	20240417	110800	99198093	923	923	923	923	0
492	20240417	110700	99198093	923	924	924	923	1100
493	20240417	110600	98181696	927	927	927	927	0
494	20240417	110500	98181696	927	926	927	926	1801
495	20240417	110400	96513969	924	926	926	924	479
496	20240417	110300	96070715	926	925	926	925	28
497	20240417	110200	96044805	926	926	926	926	9
498	20240417	110100	96036471	926	925	926	925	212
499	20240417	110000	95840361	926	926	926	926	138
500	20240417	105900	95712573	928	928	928	928	1083
501	20240417	105800	94707549	927	927	927	927	0
502	20240417	105700	94707549	927	927	927	927	69
503	20240417	105600	94643586	929	929	929	929	2
504	20240417	105500	94641728	928	929	929	928	107
505	20240417	105400	94542431	930	930	930	930	0
506	20240417	105300	94542431	930	930	930	929	1001
507	20240417	105200	93611621	924	923	924	923	10
508	20240417	105100	93602383	923	923	923	923	50
509	20240417	105000	93556233	923	922	927	922	180
510	20240417	104900	93389942	922	924	924	922	1350
511	20240417	104800	92144880	925	925	925	925	0
512	20240417	104700	92144880	925	925	925	925	0
513	20240417	104600	92144880	925	925	925	925	0
514	20240417	104500	92144880	925	925	925	925	14
515	20240417	104400	92131930	927	927	927	927	72
516	20240417	104300	92065186	927	925	927	925	12
517	20240417	104200	92054083	925	926	926	925	154
518	20240417	104100	91911585	928	928	928	928	0
519	20240417	104000	91911585	928	928	928	926	1001
520	20240417	103900	90984645	930	930	930	930	0
521	20240417	103800	90984645	930	930	930	930	1
522	20240417	103700	90983715	926	928	928	926	643
523	20240417	103600	90388061	930	930	930	930	0
524	20240417	103500	90388061	930	930	930	930	125
525	20240417	103400	90271811	931	931	931	931	0
526	20240417	103300	90271811	931	931	931	931	0
527	20240417	103200	90271811	931	931	931	931	0
528	20240417	103100	90271811	931	931	931	931	0
529	20240417	103000	90271811	931	931	931	931	1
530	20240417	102900	90270880	931	931	931	931	0
531	20240417	102800	90270880	931	931	931	931	0
532	20240417	102700	90270880	931	931	931	931	0
533	20240417	102600	90270880	931	931	931	931	10
534	20240417	102500	90261570	925	925	925	925	0
535	20240417	102400	90261570	925	925	925	925	0
536	20240417	102300	90261570	925	925	925	925	0
537	20240417	102200	90261570	925	925	925	925	214
538	20240417	102100	90063620	923	923	923	923	0
539	20240417	102000	90063620	923	922	923	922	1028
540	20240417	101900	89114873	923	923	923	923	0
541	20240417	101800	89114873	923	922	923	922	814
542	20240417	101700	88364305	922	921	922	920	1405
543	20240417	101600	87069520	921	922	923	921	591
544	20240417	101500	86525149	923	924	924	923	4075
545	20240417	101400	82759901	924	926	926	924	3484
546	20240417	101300	79536698	926	930	930	926	4096
547	20240417	101200	75740697	936	936	936	936	0
548	20240417	101100	75740697	936	936	936	936	10
549	20240417	101000	75731337	930	933	933	930	2237
550	20240417	100900	73649725	933	933	933	933	330
551	20240417	100800	73341835	934	934	934	934	10
552	20240417	100700	73332495	933	937	937	933	6034
553	20240417	100600	67692772	937	937	937	936	1295
554	20240417	100500	66480540	940	940	940	940	1
555	20240417	100400	66479600	940	940	940	940	45
556	20240417	100300	66437300	940	940	940	940	23
557	20240417	100200	66415680	940	938	940	938	1183
558	20240417	100100	65305196	940	940	940	940	4
559	20240417	100000	65301436	940	940	940	940	0
560	20240417	095900	65301436	940	940	940	940	18
561	20240417	095800	65284516	940	940	940	940	1
562	20240417	095700	65283576	937	937	937	937	443
563	20240417	095600	64868485	937	937	937	937	400
564	20240417	095500	64493685	937	936	937	936	80
565	20240417	095400	64418795	937	937	937	937	70
566	20240417	095300	64353205	937	937	937	937	6191
567	20240417	095200	58552238	939	940	940	939	468
568	20240417	095100	58112503	939	939	939	939	1
569	20240417	095000	58111564	940	940	940	940	863
570	20240417	094900	57300344	942	942	942	942	0
571	20240417	094800	57300344	942	942	942	942	151
572	20240417	094700	57158102	943	943	943	943	97
573	20240417	094600	57066631	943	943	944	943	10467
574	20240417	094500	47195043	942	938	942	938	4725
575	20240417	094400	42755043	938	938	938	938	0
576	20240417	094300	42755043	938	938	938	938	427
577	20240417	094200	42354517	938	938	938	938	2583
578	20240417	094100	39931663	938	938	938	938	10
579	20240417	094000	39922283	938	938	938	938	0
580	20240417	093900	39922283	938	938	938	938	50
581	20240417	093800	39875383	932	932	932	932	0
582	20240417	093700	39875383	932	932	932	932	1000
583	20240417	093600	38943383	938	937	938	936	3629
584	20240417	093500	35542511	936	936	936	936	820
585	20240417	093400	34774991	936	935	936	935	400
586	20240417	093300	34400989	935	935	935	935	21
587	20240417	093200	34381354	935	935	935	935	157
588	20240417	093100	34234559	934	934	934	934	0
589	20240417	093000	34234559	934	927	934	927	12637
590	20240417	092900	22519948	930	930	930	930	53
591	20240417	092800	22470658	927	927	927	927	1210
592	20240417	092700	21348988	927	927	927	927	1293
593	20240417	092600	20150377	927	930	930	927	735
594	20240417	092500	19468148	934	930	934	930	14
595	20240417	092400	19455088	930	931	931	930	1341
596	20240417	092300	18206825	935	935	935	935	3
597	20240417	092200	18204020	936	936	936	936	0
598	20240417	092100	18204020	936	936	936	936	0
599	20240417	092000	18204020	936	936	936	936	7
600	20240417	091900	18197468	937	936	937	936	1176
601	20240417	091800	17096722	936	936	936	936	0
602	20240417	091700	17096722	936	936	936	936	0
603	20240417	091600	17096722	936	933	936	933	238
604	20240417	091500	16874376	936	936	936	936	5
605	20240417	091400	16869696	936	936	936	936	0
606	20240417	091300	16869696	936	937	937	929	451
607	20240417	091200	16449949	937	937	938	937	10430
608	20240417	091100	6676709	937	936	937	936	1434
609	20240417	091000	5333586	936	932	937	932	160
610	20240417	090900	5183814	937	936	937	936	30
611	20240417	090800	5155725	937	937	937	937	2
612	20240417	090700	5153851	937	937	937	937	1
613	20240417	090600	5152914	929	929	929	929	7
614	20240417	090500	5146411	941	941	941	941	0
615	20240417	090400	5146411	941	923	943	923	126
616	20240417	090300	5029642	944	943	944	943	90
617	20240417	090200	4944707	948	948	948	948	0
618	20240417	090100	4944707	948	948	948	948	0
619	20240417	090000	4944707	948	949	949	916	5229