KissMeData/085810/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	195700	12617248	970	970	970	970	345
3	20240424	195600	12617248	970	970	970	970	0
4	20240424	195500	12617248	970	970	970	970	0
5	20240424	195400	12617248	970	970	970	970	0
6	20240424	195300	12617248	970	970	970	970	0
7	20240424	195200	12617248	970	970	970	970	0
8	20240424	195100	12617248	970	970	970	970	0
9	20240424	195000	12617248	970	970	970	970	0
10	20240424	194900	12617248	970	970	970	970	0
11	20240424	194800	12617248	970	970	970	970	0
12	20240424	194700	12617248	970	970	970	970	0
13	20240424	194600	12617248	970	970	970	970	0
14	20240424	194500	12617248	970	970	970	970	0
15	20240424	194400	12617248	970	970	970	970	0
16	20240424	194300	12617248	970	970	970	970	0
17	20240424	194200	12617248	970	970	970	970	0
18	20240424	194100	12617248	970	970	970	970	0
19	20240424	194000	12617248	970	970	970	970	0
20	20240424	193900	12617248	970	970	970	970	0
21	20240424	193800	12617248	970	970	970	970	0
22	20240424	193700	12617248	970	970	970	970	0
23	20240424	193600	12617248	970	970	970	970	0
24	20240424	193500	12617248	970	970	970	970	0
25	20240424	193400	12617248	970	970	970	970	0
26	20240424	193300	12617248	970	970	970	970	0
27	20240424	193200	12617248	970	970	970	970	0
28	20240424	193100	12617248	970	970	970	970	0
29	20240424	193000	12617248	970	970	970	970	0
30	20240424	192900	12617248	970	970	970	970	0
31	20240424	192800	12617248	970	970	970	970	0
32	20240424	192700	12617248	970	970	970	970	345
33	20240424	192600	12617248	970	970	970	970	0
34	20240424	192500	12617248	970	970	970	970	0
35	20240424	192400	12617248	970	970	970	970	0
36	20240424	192300	12617248	970	970	970	970	0
37	20240424	192200	12617248	970	970	970	970	0
38	20240424	192100	12617248	970	970	970	970	0
39	20240424	192000	12617248	970	970	970	970	0
40	20240424	191900	12617248	970	970	970	970	0
41	20240424	191800	12617248	970	970	970	970	0
42	20240424	191700	12617248	970	970	970	970	0
43	20240424	191600	12617248	970	970	970	970	0
44	20240424	191500	12617248	970	970	970	970	0
45	20240424	191400	12617248	970	970	970	970	0
46	20240424	191300	12617248	970	970	970	970	0
47	20240424	191200	12617248	970	970	970	970	0
48	20240424	191100	12617248	970	970	970	970	0
49	20240424	191000	12617248	970	970	970	970	0
50	20240424	190900	12617248	970	970	970	970	0
51	20240424	190800	12617248	970	970	970	970	0
52	20240424	190700	12617248	970	970	970	970	0
53	20240424	190600	12617248	970	970	970	970	0
54	20240424	190500	12617248	970	970	970	970	0
55	20240424	190400	12617248	970	970	970	970	0
56	20240424	190300	12617248	970	970	970	970	0
57	20240424	190200	12617248	970	970	970	970	0
58	20240424	190100	12617248	970	970	970	970	0
59	20240424	190000	12617248	970	970	970	970	0
60	20240424	185900	12617248	970	970	970	970	0
61	20240424	185800	12617248	970	970	970	970	0
62	20240424	185700	12617248	970	970	970	970	345
63	20240424	185600	12617248	970	970	970	970	0
64	20240424	185500	12617248	970	970	970	970	0
65	20240424	185400	12617248	970	970	970	970	0
66	20240424	185300	12617248	970	970	970	970	0
67	20240424	185200	12617248	970	970	970	970	0
68	20240424	185100	12617248	970	970	970	970	0
69	20240424	185000	12617248	970	970	970	970	0
70	20240424	184900	12617248	970	970	970	970	0
71	20240424	184800	12617248	970	970	970	970	0
72	20240424	184700	12617248	970	970	970	970	0
73	20240424	184600	12617248	970	970	970	970	0
74	20240424	184500	12617248	970	970	970	970	0
75	20240424	184400	12617248	970	970	970	970	0
76	20240424	184300	12617248	970	970	970	970	0
77	20240424	184200	12617248	970	970	970	970	0
78	20240424	184100	12617248	970	970	970	970	0
79	20240424	184000	12617248	970	970	970	970	0
80	20240424	183900	12617248	970	970	970	970	0
81	20240424	183800	12617248	970	970	970	970	0
82	20240424	183700	12617248	970	970	970	970	0
83	20240424	183600	12617248	970	970	970	970	0
84	20240424	183500	12617248	970	970	970	970	0
85	20240424	183400	12617248	970	970	970	970	0
86	20240424	183300	12617248	970	970	970	970	0
87	20240424	183200	12617248	970	970	970	970	0
88	20240424	183100	12617248	970	970	970	970	0
89	20240424	183000	12617248	970	970	970	970	0
90	20240424	182900	12617248	970	970	970	970	0
91	20240424	182800	12617248	970	970	970	970	0
92	20240424	182700	12617248	970	970	970	970	345
93	20240424	182600	12617248	970	970	970	970	0
94	20240424	182500	12617248	970	970	970	970	0
95	20240424	182400	12617248	970	970	970	970	0
96	20240424	182300	12617248	970	970	970	970	0
97	20240424	182200	12617248	970	970	970	970	0
98	20240424	182100	12617248	970	970	970	970	0
99	20240424	182000	12617248	970	970	970	970	0
100	20240424	181900	12617248	970	970	970	970	0
101	20240424	181800	12617248	970	970	970	970	0
102	20240424	181700	12617248	970	970	970	970	0
103	20240424	181600	12617248	970	970	970	970	0
104	20240424	181500	12617248	970	970	970	970	0
105	20240424	181400	12617248	970	970	970	970	0
106	20240424	181300	12617248	970	970	970	970	0
107	20240424	181200	12617248	970	970	970	970	0
108	20240424	181100	12617248	970	970	970	970	0
109	20240424	181000	12617248	970	970	970	970	0
110	20240424	180900	12617248	970	970	970	970	0
111	20240424	180800	12617248	970	970	970	970	0
112	20240424	180700	12617248	970	970	970	970	0
113	20240424	180600	12617248	970	970	970	970	0
114	20240424	180500	12617248	970	970	970	970	0
115	20240424	180400	12617248	970	970	970	970	0
116	20240424	180300	12617248	970	970	970	970	0
117	20240424	180200	12617248	970	970	970	970	0
118	20240424	180100	12617248	970	970	970	970	0
119	20240424	180000	12617248	970	970	970	970	0
120	20240424	175900	12617248	970	970	970	970	0
121	20240424	175800	12617248	970	970	970	970	0
122	20240424	175700	12617248	970	970	970	970	345
123	20240424	175600	12617248	970	970	970	970	0
124	20240424	175500	12617248	970	970	970	970	0
125	20240424	175400	12617248	970	970	970	970	0
126	20240424	175300	12617248	970	970	970	970	0
127	20240424	175200	12617248	970	970	970	970	0
128	20240424	175100	12617248	970	970	970	970	0
129	20240424	175000	12617248	970	970	970	970	0
130	20240424	174900	12617248	970	970	970	970	0
131	20240424	174800	12617248	970	970	970	970	0
132	20240424	174700	12617248	970	970	970	970	0
133	20240424	174600	12617248	970	970	970	970	0
134	20240424	174500	12617248	970	970	970	970	0
135	20240424	174400	12617248	970	970	970	970	0
136	20240424	174300	12617248	970	970	970	970	0
137	20240424	174200	12617248	970	970	970	970	0
138	20240424	174100	12617248	970	970	970	970	0
139	20240424	174000	12617248	970	970	970	970	0
140	20240424	173900	12617248	970	970	970	970	0
141	20240424	173800	12617248	970	970	970	970	0
142	20240424	173700	12617248	970	970	970	970	0
143	20240424	173600	12617248	970	970	970	970	0
144	20240424	173500	12617248	970	970	970	970	0
145	20240424	173400	12617248	970	970	970	970	0
146	20240424	173300	12617248	970	970	970	970	0
147	20240424	173200	12617248	970	970	970	970	0
148	20240424	173100	12617248	970	970	970	970	0
149	20240424	173000	12617248	970	970	970	970	0
150	20240424	172900	12617248	970	970	970	970	0
151	20240424	172800	12617248	970	970	970	970	0
152	20240424	172700	12617248	970	970	970	970	345
153	20240424	172600	12617248	970	970	970	970	0
154	20240424	172500	12617248	970	970	970	970	0
155	20240424	172400	12617248	970	970	970	970	0
156	20240424	172300	12617248	970	970	970	970	0
157	20240424	172200	12617248	970	970	970	970	0
158	20240424	172100	12617248	970	970	970	970	0
159	20240424	172000	12617248	970	970	970	970	0
160	20240424	171900	12617248	970	970	970	970	0
161	20240424	171800	12617248	970	970	970	970	0
162	20240424	171700	12617248	970	970	970	970	0
163	20240424	171600	12617248	970	970	970	970	0
164	20240424	171500	12617248	970	970	970	970	0
165	20240424	171400	12617248	970	970	970	970	0
166	20240424	171300	12617248	970	970	970	970	0
167	20240424	171200	12617248	970	970	970	970	0
168	20240424	171100	12617248	970	970	970	970	0
169	20240424	171000	12617248	970	970	970	970	0
170	20240424	170900	12617248	970	970	970	970	0
171	20240424	170800	12617248	970	970	970	970	0
172	20240424	170700	12617248	970	970	970	970	0
173	20240424	170600	12617248	970	970	970	970	0
174	20240424	170500	12617248	970	970	970	970	0
175	20240424	170400	12617248	970	970	970	970	0
176	20240424	170300	12617248	970	970	970	970	0
177	20240424	170200	12617248	970	970	970	970	0
178	20240424	170100	12617248	970	970	970	970	0
179	20240424	170000	12617248	970	970	970	970	0
180	20240424	165900	12617248	970	970	970	970	0
181	20240424	165800	12617248	970	970	970	970	0
182	20240424	165700	12617248	970	970	970	970	345
183	20240424	165600	12617248	970	970	970	970	0
184	20240424	165500	12617248	970	970	970	970	0
185	20240424	165400	12617248	970	970	970	970	0
186	20240424	165300	12617248	970	970	970	970	0
187	20240424	165200	12617248	970	970	970	970	0
188	20240424	165100	12617248	970	970	970	970	0
189	20240424	165000	12617248	970	970	970	970	0
190	20240424	164900	12617248	970	970	970	970	0
191	20240424	164800	12617248	970	970	970	970	0
192	20240424	164700	12617248	970	970	970	970	0
193	20240424	164600	12617248	970	970	970	970	0
194	20240424	164500	12617248	970	970	970	970	0
195	20240424	164400	12617248	970	970	970	970	0
196	20240424	164300	12617248	970	970	970	970	0
197	20240424	164200	12617248	970	970	970	970	0
198	20240424	164100	12617248	970	970	970	970	0
199	20240424	164000	12617248	970	970	970	970	0
200	20240424	163900	12617248	970	970	970	970	0
201	20240424	163800	12617248	970	970	970	970	0
202	20240424	163700	12617248	970	970	970	970	0
203	20240424	163600	12617248	970	970	970	970	0
204	20240424	163500	12617248	970	970	970	970	0
205	20240424	163400	12617248	970	970	970	970	0
206	20240424	163300	12617248	970	970	970	970	0
207	20240424	163200	12617248	970	970	970	970	0
208	20240424	163100	12617248	970	970	970	970	0
209	20240424	163000	12617248	970	970	970	970	0
210	20240424	162900	12617248	970	970	970	970	0
211	20240424	162800	12617248	970	970	970	970	0
212	20240424	162700	12617248	970	970	970	970	345
213	20240424	162600	12617248	970	970	970	970	0
214	20240424	162500	12617248	970	970	970	970	0
215	20240424	162400	12617248	970	970	970	970	0
216	20240424	162300	12617248	970	970	970	970	0
217	20240424	162200	12617248	970	970	970	970	0
218	20240424	162100	12617248	970	970	970	970	0
219	20240424	162000	12617248	970	970	970	970	0
220	20240424	161900	12617248	970	970	970	970	0
221	20240424	161800	12617248	970	970	970	970	0
222	20240424	161700	12617248	970	970	970	970	0
223	20240424	161600	12617248	970	970	970	970	0
224	20240424	161500	12617248	970	970	970	970	0
225	20240424	161400	12617248	970	970	970	970	0
226	20240424	161300	12617248	970	970	970	970	0
227	20240424	161200	12617248	970	970	970	970	0
228	20240424	161100	12617248	970	970	970	970	0
229	20240424	161000	12617248	970	970	970	970	0
230	20240424	160900	12617248	970	970	970	970	0
231	20240424	160800	12617248	970	970	970	970	0
232	20240424	160700	12617248	970	970	970	970	0
233	20240424	160600	12617248	970	970	970	970	0
234	20240424	160500	12617248	970	970	970	970	0
235	20240424	160400	12617248	970	970	970	970	0
236	20240424	160300	12617248	970	970	970	970	0
237	20240424	160200	12617248	970	970	970	970	0
238	20240424	160100	12617248	970	970	970	970	0
239	20240424	160000	12617248	970	970	970	970	0
240	20240424	155900	12617248	970	970	970	970	0
241	20240424	155800	12617248	970	970	970	970	0
242	20240424	155700	12617248	970	970	970	970	345
243	20240424	155600	12617248	970	970	970	970	0
244	20240424	155500	12617248	970	970	970	970	0
245	20240424	155400	12617248	970	970	970	970	0
246	20240424	155300	12617248	970	970	970	970	0
247	20240424	155200	12617248	970	970	970	970	0
248	20240424	155100	12617248	970	970	970	970	0
249	20240424	155000	12617248	970	970	970	970	0
250	20240424	154900	12617248	970	970	970	970	0
251	20240424	154800	12617248	970	970	970	970	0
252	20240424	154700	12617248	970	970	970	970	0
253	20240424	154600	12617248	970	970	970	970	0
254	20240424	154500	12617248	970	970	970	970	0
255	20240424	154400	12617248	970	970	970	970	0
256	20240424	154300	12617248	970	970	970	970	0
257	20240424	154200	12617248	970	970	970	970	0
258	20240424	154100	12617248	970	970	970	970	0
259	20240424	154000	12617248	970	970	970	970	0
260	20240424	153900	12617248	970	970	970	970	0
261	20240424	153800	12617248	970	970	970	970	0
262	20240424	153700	12617248	970	970	970	970	0
263	20240424	153600	12617248	970	970	970	970	0
264	20240424	153500	12617248	970	970	970	970	0
265	20240424	153400	12617248	970	970	970	970	0
266	20240424	153300	12617248	970	970	970	970	0
267	20240424	153200	12617248	970	970	970	970	0
268	20240424	153100	12617248	970	970	970	970	0
269	20240424	153000	12617248	970	970	970	970	345
270	20240424	152900	12282598	967	967	967	967	0
271	20240424	152800	12282598	967	967	967	967	0
272	20240424	152700	12282598	967	967	967	967	0
273	20240424	152600	12282598	967	967	967	967	0
274	20240424	152500	12282598	967	967	967	967	0
275	20240424	152400	12282598	967	967	967	967	0
276	20240424	152300	12282598	967	967	967	967	0
277	20240424	152200	12282598	967	967	967	967	0
278	20240424	152100	12282598	967	967	967	967	0
279	20240424	152000	12282598	967	967	967	967	0
280	20240424	151900	12282598	967	967	967	967	0
281	20240424	151800	12282598	967	967	967	967	0
282	20240424	151700	12282598	967	967	967	967	0
283	20240424	151600	12282598	967	967	967	967	87
284	20240424	151500	12198469	967	967	967	967	530
285	20240424	151400	11685959	967	967	967	967	0
286	20240424	151300	11685959	967	967	967	967	1
287	20240424	151200	11684992	967	967	967	967	0
288	20240424	151100	11684992	967	967	967	967	0
289	20240424	151000	11684992	967	967	967	967	0
290	20240424	150900	11684992	967	967	967	967	500
291	20240424	150800	11201492	967	967	967	967	0
292	20240424	150700	11201492	967	969	969	967	500
293	20240424	150600	10717749	969	969	969	969	0
294	20240424	150500	10717749	969	969	969	969	0
295	20240424	150400	10717749	969	969	969	969	0
296	20240424	150300	10717749	969	969	969	969	0
297	20240424	150200	10717749	969	969	969	969	0
298	20240424	150100	10717749	969	969	969	969	0
299	20240424	150000	10717749	969	969	969	969	0
300	20240424	145900	10717749	969	969	969	969	0
301	20240424	145800	10717749	969	969	969	969	0
302	20240424	145700	10717749	969	969	969	969	0
303	20240424	145600	10717749	969	969	969	969	0
304	20240424	145500	10717749	969	969	969	969	0
305	20240424	145400	10717749	969	969	969	969	0
306	20240424	145300	10717749	969	969	969	969	0
307	20240424	145200	10717749	969	969	969	969	0
308	20240424	145100	10717749	969	970	970	969	3
309	20240424	145000	10714840	971	971	971	971	0
310	20240424	144900	10714840	971	971	971	971	0
311	20240424	144800	10714840	971	971	971	971	0
312	20240424	144700	10714840	971	971	971	971	50
313	20240424	144600	10666290	972	972	972	972	0
314	20240424	144500	10666290	972	972	972	972	0
315	20240424	144400	10666290	972	972	972	972	0
316	20240424	144300	10666290	972	972	972	972	0
317	20240424	144200	10666290	972	972	972	972	0
318	20240424	144100	10666290	972	972	972	972	0
319	20240424	144000	10666290	972	972	972	972	0
320	20240424	143900	10666290	972	972	972	972	0
321	20240424	143800	10666290	972	972	972	972	0
322	20240424	143700	10666290	972	972	972	972	0
323	20240424	143600	10666290	972	972	972	972	0
324	20240424	143500	10666290	972	972	972	972	0
325	20240424	143400	10666290	972	972	972	972	2
326	20240424	143300	10664346	971	971	971	971	0
327	20240424	143200	10664346	971	971	971	971	29
328	20240424	143100	10636187	971	971	971	971	0
329	20240424	143000	10636187	971	971	971	971	0
330	20240424	142900	10636187	971	971	971	971	0
331	20240424	142800	10636187	971	971	971	971	0
332	20240424	142700	10636187	971	971	971	971	0
333	20240424	142600	10636187	971	971	971	971	0
334	20240424	142500	10636187	971	971	971	971	0
335	20240424	142400	10636187	971	971	971	971	0
336	20240424	142300	10636187	971	971	971	971	0
337	20240424	142200	10636187	971	971	971	971	0
338	20240424	142100	10636187	971	971	971	971	0
339	20240424	142000	10636187	971	971	971	971	0
340	20240424	141900	10636187	971	971	971	971	0
341	20240424	141800	10636187	971	971	971	971	0
342	20240424	141700	10636187	971	971	971	971	0
343	20240424	141600	10636187	971	971	971	971	0
344	20240424	141500	10636187	971	971	971	971	0
345	20240424	141400	10636187	971	971	971	971	0
346	20240424	141300	10636187	971	971	971	971	0
347	20240424	141200	10636187	971	971	971	971	0
348	20240424	141100	10636187	971	971	971	971	0
349	20240424	141000	10636187	971	971	971	971	0
350	20240424	140900	10636187	971	971	971	971	0
351	20240424	140800	10636187	971	971	971	971	0
352	20240424	140700	10636187	971	971	971	971	0
353	20240424	140600	10636187	971	971	971	971	0
354	20240424	140500	10636187	971	971	971	971	0
355	20240424	140400	10636187	971	971	971	971	0
356	20240424	140300	10636187	971	971	971	971	0
357	20240424	140200	10636187	971	971	971	971	0
358	20240424	140100	10636187	971	971	971	971	0
359	20240424	140000	10636187	971	971	971	971	0
360	20240424	135900	10636187	971	971	971	971	0
361	20240424	135800	10636187	971	971	971	971	0
362	20240424	135700	10636187	971	971	971	971	0
363	20240424	135600	10636187	971	971	971	971	0
364	20240424	135500	10636187	971	971	971	971	0
365	20240424	135400	10636187	971	971	971	971	0
366	20240424	135300	10636187	971	971	971	971	0
367	20240424	135200	10636187	971	971	971	971	0
368	20240424	135100	10636187	971	971	971	971	0
369	20240424	135000	10636187	971	971	971	971	0
370	20240424	134900	10636187	971	971	971	971	0
371	20240424	134800	10636187	971	971	971	971	0
372	20240424	134700	10636187	971	971	971	971	21
373	20240424	134600	10615796	974	974	974	974	0
374	20240424	134500	10615796	974	974	974	974	0
375	20240424	134400	10615796	974	974	974	974	0
376	20240424	134300	10615796	974	974	974	974	0
377	20240424	134200	10615796	974	974	974	974	0
378	20240424	134100	10615796	974	974	974	974	0
379	20240424	134000	10615796	974	974	974	974	0
380	20240424	133900	10615796	974	974	974	974	0
381	20240424	133800	10615796	974	974	974	974	0
382	20240424	133700	10615796	974	974	974	974	0
383	20240424	133600	10615796	974	974	974	974	0
384	20240424	133500	10615796	974	974	974	974	0
385	20240424	133400	10615796	974	974	974	974	0
386	20240424	133300	10615796	974	974	974	974	0
387	20240424	133200	10615796	974	974	974	974	0
388	20240424	133100	10615796	974	974	974	974	0
389	20240424	133000	10615796	974	974	974	974	0
390	20240424	132900	10615796	974	974	974	974	0
391	20240424	132800	10615796	974	974	974	974	0
392	20240424	132700	10615796	974	974	974	974	0
393	20240424	132600	10615796	974	974	974	974	0
394	20240424	132500	10615796	974	974	974	974	0
395	20240424	132400	10615796	974	974	974	974	0
396	20240424	132300	10615796	974	974	974	974	0
397	20240424	132200	10615796	974	974	974	974	10
398	20240424	132100	10606056	974	971	974	971	3000
399	20240424	132000	7684419	971	971	971	971	0
400	20240424	131900	7684419	971	971	971	971	0
401	20240424	131800	7684419	971	971	971	971	0
402	20240424	131700	7684419	971	971	971	971	1
403	20240424	131600	7683448	968	968	968	968	0
404	20240424	131500	7683448	968	968	968	968	1
405	20240424	131400	7682480	968	969	969	968	530
406	20240424	131300	7169390	968	968	968	968	0
407	20240424	131200	7169390	968	968	968	968	0
408	20240424	131100	7169390	968	968	968	968	297
409	20240424	131000	6881894	968	968	968	968	0
410	20240424	130900	6881894	968	968	968	968	0
411	20240424	130800	6881894	968	970	970	968	396
412	20240424	130700	6498323	971	971	971	971	0
413	20240424	130600	6498323	971	971	971	971	0
414	20240424	130500	6498323	971	971	971	971	0
415	20240424	130400	6498323	971	971	971	971	0
416	20240424	130300	6498323	971	971	971	971	0
417	20240424	130200	6498323	971	971	971	971	0
418	20240424	130100	6498323	971	971	971	971	0
419	20240424	130000	6498323	971	971	971	971	0
420	20240424	125900	6498323	971	971	971	971	0
421	20240424	125800	6498323	971	971	971	971	0
422	20240424	125700	6498323	971	971	971	971	0
423	20240424	125600	6498323	971	971	971	971	0
424	20240424	125500	6498323	971	971	971	971	0
425	20240424	125400	6498323	971	971	971	971	0
426	20240424	125300	6498323	971	971	971	971	0
427	20240424	125200	6498323	971	971	971	971	0
428	20240424	125100	6498323	971	971	971	971	0
429	20240424	125000	6498323	971	971	971	971	0
430	20240424	124900	6498323	971	971	971	971	0
431	20240424	124800	6498323	971	971	971	971	0
432	20240424	124700	6498323	971	971	971	971	0
433	20240424	124600	6498323	971	971	971	971	0
434	20240424	124500	6498323	971	971	971	971	0
435	20240424	124400	6498323	971	971	971	971	0
436	20240424	124300	6498323	971	973	973	971	12
437	20240424	124200	6486665	974	974	974	974	0
438	20240424	124100	6486665	974	974	974	974	0
439	20240424	124000	6486665	974	974	974	974	0
440	20240424	123900	6486665	974	974	974	974	0
441	20240424	123800	6486665	974	974	974	974	3
442	20240424	123700	6483743	974	974	974	974	1
443	20240424	123600	6482769	974	974	974	974	250
444	20240424	123500	6239269	975	975	975	975	0
445	20240424	123400	6239269	975	975	975	975	0
446	20240424	123300	6239269	975	975	975	975	0
447	20240424	123200	6239269	975	975	975	975	0
448	20240424	123100	6239269	975	975	975	975	0
449	20240424	123000	6239269	975	975	975	975	0
450	20240424	122900	6239269	975	975	975	975	0
451	20240424	122800	6239269	975	975	975	975	0
452	20240424	122700	6239269	975	975	975	975	0
453	20240424	122600	6239269	975	975	975	975	0
454	20240424	122500	6239269	975	975	975	975	0
455	20240424	122400	6239269	975	974	975	974	100
456	20240424	122300	6141778	974	974	974	974	0
457	20240424	122200	6141778	974	974	974	974	0
458	20240424	122100	6141778	974	974	974	974	0
459	20240424	122000	6141778	974	974	974	974	0
460	20240424	121900	6141778	974	974	974	974	0
461	20240424	121800	6141778	974	974	974	974	0
462	20240424	121700	6141778	974	974	974	974	0
463	20240424	121600	6141778	974	974	974	974	0
464	20240424	121500	6141778	974	974	974	974	0
465	20240424	121400	6141778	974	974	974	974	0
466	20240424	121300	6141778	974	974	974	974	0
467	20240424	121200	6141778	974	974	974	974	0
468	20240424	121100	6141778	974	974	974	974	1
469	20240424	121000	6140804	975	975	975	975	0
470	20240424	120900	6140804	975	975	975	975	0
471	20240424	120800	6140804	975	975	975	975	0
472	20240424	120700	6140804	975	975	975	975	1
473	20240424	120600	6139829	971	971	971	971	0
474	20240424	120500	6139829	971	971	971	971	0
475	20240424	120400	6139829	971	971	971	971	0
476	20240424	120300	6139829	971	971	971	971	22
477	20240424	120200	6118467	972	972	972	972	23
478	20240424	120100	6096111	973	973	973	973	0
479	20240424	120000	6096111	973	973	973	973	0
480	20240424	115900	6096111	973	973	973	973	0
481	20240424	115800	6096111	973	973	973	973	0
482	20240424	115700	6096111	973	973	973	973	0
483	20240424	115600	6096111	973	973	973	973	0
484	20240424	115500	6096111	973	973	973	973	0
485	20240424	115400	6096111	973	973	973	973	0
486	20240424	115300	6096111	973	973	973	973	1
487	20240424	115200	6095138	975	975	975	975	0
488	20240424	115100	6095138	975	975	975	975	0
489	20240424	115000	6095138	975	975	975	975	0
490	20240424	114900	6095138	975	975	975	975	0
491	20240424	114800	6095138	975	975	975	975	0
492	20240424	114700	6095138	975	973	975	973	301
493	20240424	114600	5802169	973	973	973	973	0
494	20240424	114500	5802169	973	973	973	973	128
495	20240424	114400	5677625	974	974	974	974	0
496	20240424	114300	5677625	974	974	974	974	0
497	20240424	114200	5677625	974	974	974	974	0
498	20240424	114100	5677625	974	974	974	974	0
499	20240424	114000	5677625	974	974	974	974	0
500	20240424	113900	5677625	974	974	974	974	0
501	20240424	113800	5677625	974	974	974	974	0
502	20240424	113700	5677625	974	974	974	974	0
503	20240424	113600	5677625	974	974	974	974	30
504	20240424	113500	5648405	975	975	975	975	0
505	20240424	113400	5648405	975	975	975	975	0
506	20240424	113300	5648405	975	975	975	975	0
507	20240424	113200	5648405	975	975	975	975	0
508	20240424	113100	5648405	975	975	975	975	0
509	20240424	113000	5648405	975	975	975	975	0
510	20240424	112900	5648405	975	975	975	975	0
511	20240424	112800	5648405	975	975	975	975	0
512	20240424	112700	5648405	975	975	975	975	0
513	20240424	112600	5648405	975	975	975	975	0
514	20240424	112500	5648405	975	975	975	975	0
515	20240424	112400	5648405	975	975	975	975	0
516	20240424	112300	5648405	975	975	975	975	0
517	20240424	112200	5648405	975	975	975	975	0
518	20240424	112100	5648405	975	975	975	975	0
519	20240424	112000	5648405	975	975	975	975	0
520	20240424	111900	5648405	975	975	975	975	0
521	20240424	111800	5648405	975	975	975	975	0
522	20240424	111700	5648405	975	975	975	975	0
523	20240424	111600	5648405	975	975	975	975	0
524	20240424	111500	5648405	975	975	975	975	0
525	20240424	111400	5648405	975	975	975	975	0
526	20240424	111300	5648405	975	975	975	975	0
527	20240424	111200	5648405	975	975	975	975	0
528	20240424	111100	5648405	975	975	975	975	0
529	20240424	111000	5648405	975	975	975	975	0
530	20240424	110900	5648405	975	975	975	975	0
531	20240424	110800	5648405	975	975	975	975	0
532	20240424	110700	5648405	975	975	975	975	0
533	20240424	110600	5648405	975	975	975	975	0
534	20240424	110500	5648405	975	975	975	975	0
535	20240424	110400	5648405	975	975	975	975	0
536	20240424	110300	5648405	975	975	975	975	0
537	20240424	110200	5648405	975	975	975	975	0
538	20240424	110100	5648405	975	975	975	975	1
539	20240424	110000	5647430	974	974	974	974	0
540	20240424	105900	5647430	974	974	974	974	0
541	20240424	105800	5647430	974	974	974	974	0
542	20240424	105700	5647430	974	974	974	974	0
543	20240424	105600	5647430	974	974	974	974	0
544	20240424	105500	5647430	974	974	974	974	0
545	20240424	105400	5647430	974	974	974	974	0
546	20240424	105300	5647430	974	974	974	974	0
547	20240424	105200	5647430	974	974	974	974	0
548	20240424	105100	5647430	974	974	974	974	0
549	20240424	105000	5647430	974	974	974	974	0
550	20240424	104900	5647430	974	974	974	974	0
551	20240424	104800	5647430	974	974	974	974	0
552	20240424	104700	5647430	974	974	974	974	0
553	20240424	104600	5647430	974	974	974	974	0
554	20240424	104500	5647430	974	974	974	974	0
555	20240424	104400	5647430	974	974	974	974	0
556	20240424	104300	5647430	974	974	974	974	0
557	20240424	104200	5647430	974	974	974	974	1018
558	20240424	104100	4655898	974	974	974	974	0
559	20240424	104000	4655898	974	974	974	974	0
560	20240424	103900	4655898	974	974	974	974	0
561	20240424	103800	4655898	974	974	974	974	1038
562	20240424	103700	3644886	975	975	975	975	0
563	20240424	103600	3644886	975	975	975	975	0
564	20240424	103500	3644886	975	975	975	975	0
565	20240424	103400	3644886	975	976	976	975	160
566	20240424	103300	3488852	977	977	977	977	15
567	20240424	103200	3474197	977	977	977	977	0
568	20240424	103100	3474197	977	977	977	977	0
569	20240424	103000	3474197	977	977	977	977	0
570	20240424	102900	3474197	977	977	977	977	0
571	20240424	102800	3474197	977	977	977	977	0
572	20240424	102700	3474197	977	977	977	977	0
573	20240424	102600	3474197	977	977	977	977	0
574	20240424	102500	3474197	977	977	977	977	0
575	20240424	102400	3474197	977	977	977	977	0
576	20240424	102300	3474197	977	977	977	977	0
577	20240424	102200	3474197	977	977	977	977	0
578	20240424	102100	3474197	977	977	977	977	2
579	20240424	102000	3472243	978	978	978	978	0
580	20240424	101900	3472243	978	978	978	978	0
581	20240424	101800	3472243	978	978	978	978	0
582	20240424	101700	3472243	978	978	978	978	1
583	20240424	101600	3471265	975	975	975	975	7
584	20240424	101500	3464440	978	978	978	978	0
585	20240424	101400	3464440	978	978	978	978	0
586	20240424	101300	3464440	978	978	978	978	0
587	20240424	101200	3464440	978	978	978	978	0
588	20240424	101100	3464440	978	978	978	978	0
589	20240424	101000	3464440	978	978	978	978	30
590	20240424	100900	3435100	979	979	979	979	0
591	20240424	100800	3435100	979	979	979	979	0
592	20240424	100700	3435100	979	979	979	979	0
593	20240424	100600	3435100	979	979	979	979	0
594	20240424	100500	3435100	979	979	979	979	0
595	20240424	100400	3435100	979	979	979	979	0
596	20240424	100300	3435100	979	979	979	979	0
597	20240424	100200	3435100	979	979	979	979	0
598	20240424	100100	3435100	979	979	979	979	0
599	20240424	100000	3435100	979	979	979	979	0
600	20240424	095900	3435100	979	979	979	979	1001
601	20240424	095800	2455121	979	979	979	979	0
602	20240424	095700	2455121	979	979	979	979	1
603	20240424	095600	2454142	979	979	979	979	2
604	20240424	095500	2452184	979	979	979	979	11
605	20240424	095400	2441415	979	979	979	979	1
606	20240424	095300	2440436	979	979	979	979	50
607	20240424	095200	2391486	979	979	979	979	1
608	20240424	095100	2390507	974	974	974	974	1026
609	20240424	095000	1391183	974	974	974	974	0
610	20240424	094900	1391183	974	974	974	974	0
611	20240424	094800	1391183	974	974	974	974	0
612	20240424	094700	1391183	974	974	974	974	0
613	20240424	094600	1391183	974	974	974	974	0
614	20240424	094500	1391183	974	974	974	974	0
615	20240424	094400	1391183	974	974	974	974	0
616	20240424	094300	1391183	974	974	974	974	0
617	20240424	094200	1391183	974	974	974	974	0
618	20240424	094100	1391183	974	974	974	974	0
619	20240424	094000	1391183	974	974	974	974	10
620	20240424	093900	1381443	974	974	974	974	0
621	20240424	093800	1381443	974	974	974	974	0
622	20240424	093700	1381443	974	974	974	974	0
623	20240424	093600	1381443	974	974	974	974	0
624	20240424	093500	1381443	974	974	974	974	0
625	20240424	093400	1381443	974	974	974	974	0
626	20240424	093300	1381443	974	974	974	974	0
627	20240424	093200	1381443	974	974	974	974	0
628	20240424	093100	1381443	974	974	974	974	0
629	20240424	093000	1381443	974	974	974	974	0
630	20240424	092900	1381443	974	974	974	974	0
631	20240424	092800	1381443	974	974	974	974	0
632	20240424	092700	1381443	974	974	974	974	90
633	20240424	092600	1293783	974	974	974	974	100
634	20240424	092500	1196383	967	967	967	967	0
635	20240424	092400	1196383	967	967	967	967	0
636	20240424	092300	1196383	967	967	967	967	1
637	20240424	092200	1195416	967	967	967	967	122
638	20240424	092100	1077442	967	967	967	967	1
639	20240424	092000	1076475	967	967	967	967	51
640	20240424	091900	1027158	967	967	967	967	1
641	20240424	091800	1026191	967	967	967	967	1
642	20240424	091700	1025224	968	968	968	968	1
643	20240424	091600	1024256	967	967	967	967	1
644	20240424	091500	1023289	967	967	967	967	1
645	20240424	091400	1022322	967	967	967	967	1
646	20240424	091300	1021355	967	967	967	967	0
647	20240424	091200	1021355	967	967	967	967	1
648	20240424	091100	1020388	967	967	967	967	1
649	20240424	091000	1019421	967	967	967	967	1
650	20240424	090900	1018454	967	967	967	967	1
651	20240424	090800	1017487	967	967	967	967	1
652	20240424	090700	1016520	967	967	967	967	1
653	20240424	090600	1015553	967	967	967	967	441
654	20240424	090500	589106	967	967	967	967	0
655	20240424	090400	589106	967	967	967	967	1
656	20240424	090300	588139	967	967	967	967	1
657	20240424	090200	587172	967	967	967	967	1
658	20240424	090100	586205	970	969	970	968	554
659	20240424	090000	49557	997	998	998	967	50