KissMeData/023790/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	190200	75968885	954	954	954	954	1177
3	20240418	190100	75968885	954	954	954	954	0
4	20240418	190000	75968885	954	954	954	954	0
5	20240418	185900	75968885	954	954	954	954	0
6	20240418	185800	75968885	954	954	954	954	0
7	20240418	185700	75968885	954	954	954	954	0
8	20240418	185600	75968885	954	954	954	954	0
9	20240418	185500	75968885	954	954	954	954	0
10	20240418	185400	75968885	954	954	954	954	0
11	20240418	185300	75968885	954	954	954	954	0
12	20240418	185200	75968885	954	954	954	954	0
13	20240418	185100	75968885	954	954	954	954	0
14	20240418	185000	75968885	954	954	954	954	0
15	20240418	184900	75968885	954	954	954	954	0
16	20240418	184800	75968885	954	954	954	954	0
17	20240418	184700	75968885	954	954	954	954	0
18	20240418	184600	75968885	954	954	954	954	0
19	20240418	184500	75968885	954	954	954	954	0
20	20240418	184400	75968885	954	954	954	954	0
21	20240418	184300	75968885	954	954	954	954	0
22	20240418	184200	75968885	954	954	954	954	0
23	20240418	184100	75968885	954	954	954	954	0
24	20240418	184000	75968885	954	954	954	954	0
25	20240418	183900	75968885	954	954	954	954	0
26	20240418	183800	75968885	954	954	954	954	0
27	20240418	183700	75968885	954	954	954	954	0
28	20240418	183600	75968885	954	954	954	954	0
29	20240418	183500	75968885	954	954	954	954	0
30	20240418	183400	75968885	954	954	954	954	0
31	20240418	183300	75968885	954	954	954	954	0
32	20240418	183200	75968885	954	954	954	954	1177
33	20240418	183100	75968885	954	954	954	954	0
34	20240418	183000	75968885	954	954	954	954	0
35	20240418	182900	75968885	954	954	954	954	0
36	20240418	182800	75968885	954	954	954	954	0
37	20240418	182700	75968885	954	954	954	954	0
38	20240418	182600	75968885	954	954	954	954	0
39	20240418	182500	75968885	954	954	954	954	0
40	20240418	182400	75968885	954	954	954	954	0
41	20240418	182300	75968885	954	954	954	954	0
42	20240418	182200	75968885	954	954	954	954	0
43	20240418	182100	75968885	954	954	954	954	0
44	20240418	182000	75968885	954	954	954	954	0
45	20240418	181900	75968885	954	954	954	954	0
46	20240418	181800	75968885	954	954	954	954	0
47	20240418	181700	75968885	954	954	954	954	0
48	20240418	181600	75968885	954	954	954	954	0
49	20240418	181500	75968885	954	954	954	954	0
50	20240418	181400	75968885	954	954	954	954	0
51	20240418	181300	75968885	954	954	954	954	0
52	20240418	181200	75968885	954	954	954	954	0
53	20240418	181100	75968885	954	954	954	954	0
54	20240418	181000	75968885	954	954	954	954	0
55	20240418	180900	75968885	954	954	954	954	0
56	20240418	180800	75968885	954	954	954	954	0
57	20240418	180700	75968885	954	954	954	954	0
58	20240418	180600	75968885	954	954	954	954	0
59	20240418	180500	75968885	954	954	954	954	0
60	20240418	180400	75968885	954	954	954	954	0
61	20240418	180300	75968885	954	954	954	954	0
62	20240418	180200	75968885	954	954	954	954	1177
63	20240418	180100	75968885	954	954	954	954	0
64	20240418	180000	75968885	954	954	954	954	0
65	20240418	175900	75968885	954	954	954	954	0
66	20240418	175800	75968885	954	954	954	954	0
67	20240418	175700	75968885	954	954	954	954	0
68	20240418	175600	75968885	954	954	954	954	0
69	20240418	175500	75968885	954	954	954	954	0
70	20240418	175400	75968885	954	954	954	954	0
71	20240418	175300	75968885	954	954	954	954	0
72	20240418	175200	75968885	954	954	954	954	0
73	20240418	175100	75968885	954	954	954	954	0
74	20240418	175000	75968885	954	954	954	954	0
75	20240418	174900	75968885	954	954	954	954	0
76	20240418	174800	75968885	954	954	954	954	0
77	20240418	174700	75968885	954	954	954	954	0
78	20240418	174600	75968885	954	954	954	954	0
79	20240418	174500	75968885	954	954	954	954	0
80	20240418	174400	75968885	954	954	954	954	0
81	20240418	174300	75968885	954	954	954	954	0
82	20240418	174200	75968885	954	954	954	954	0
83	20240418	174100	75968885	954	954	954	954	0
84	20240418	174000	75968885	954	954	954	954	0
85	20240418	173900	75968885	954	954	954	954	0
86	20240418	173800	75968885	954	954	954	954	0
87	20240418	173700	75968885	954	954	954	954	0
88	20240418	173600	75968885	954	954	954	954	0
89	20240418	173500	75968885	954	954	954	954	0
90	20240418	173400	75968885	954	954	954	954	0
91	20240418	173300	75968885	954	954	954	954	0
92	20240418	173200	75968885	954	954	954	954	1177
93	20240418	173100	75968885	954	954	954	954	0
94	20240418	173000	75968885	954	954	954	954	0
95	20240418	172900	75968885	954	954	954	954	0
96	20240418	172800	75968885	954	954	954	954	0
97	20240418	172700	75968885	954	954	954	954	0
98	20240418	172600	75968885	954	954	954	954	0
99	20240418	172500	75968885	954	954	954	954	0
100	20240418	172400	75968885	954	954	954	954	0
101	20240418	172300	75968885	954	954	954	954	0
102	20240418	172200	75968885	954	954	954	954	0
103	20240418	172100	75968885	954	954	954	954	0
104	20240418	172000	75968885	954	954	954	954	0
105	20240418	171900	75968885	954	954	954	954	0
106	20240418	171800	75968885	954	954	954	954	0
107	20240418	171700	75968885	954	954	954	954	0
108	20240418	171600	75968885	954	954	954	954	0
109	20240418	171500	75968885	954	954	954	954	0
110	20240418	171400	75968885	954	954	954	954	0
111	20240418	171300	75968885	954	954	954	954	0
112	20240418	171200	75968885	954	954	954	954	0
113	20240418	171100	75968885	954	954	954	954	0
114	20240418	171000	75968885	954	954	954	954	0
115	20240418	170900	75968885	954	954	954	954	0
116	20240418	170800	75968885	954	954	954	954	0
117	20240418	170700	75968885	954	954	954	954	0
118	20240418	170600	75968885	954	954	954	954	0
119	20240418	170500	75968885	954	954	954	954	0
120	20240418	170400	75968885	954	954	954	954	0
121	20240418	170300	75968885	954	954	954	954	0
122	20240418	170200	75968885	954	954	954	954	1177
123	20240418	170100	75968885	954	954	954	954	0
124	20240418	170000	75968885	954	954	954	954	0
125	20240418	165900	75968885	954	954	954	954	0
126	20240418	165800	75968885	954	954	954	954	0
127	20240418	165700	75968885	954	954	954	954	0
128	20240418	165600	75968885	954	954	954	954	0
129	20240418	165500	75968885	954	954	954	954	0
130	20240418	165400	75968885	954	954	954	954	0
131	20240418	165300	75968885	954	954	954	954	0
132	20240418	165200	75968885	954	954	954	954	0
133	20240418	165100	75968885	954	954	954	954	0
134	20240418	165000	75968885	954	954	954	954	0
135	20240418	164900	75968885	954	954	954	954	0
136	20240418	164800	75968885	954	954	954	954	0
137	20240418	164700	75968885	954	954	954	954	0
138	20240418	164600	75968885	954	954	954	954	0
139	20240418	164500	75968885	954	954	954	954	0
140	20240418	164400	75968885	954	954	954	954	0
141	20240418	164300	75968885	954	954	954	954	0
142	20240418	164200	75968885	954	954	954	954	0
143	20240418	164100	75968885	954	954	954	954	0
144	20240418	164000	75968885	954	954	954	954	0
145	20240418	163900	75968885	954	954	954	954	0
146	20240418	163800	75968885	954	954	954	954	0
147	20240418	163700	75968885	954	954	954	954	0
148	20240418	163600	75968885	954	954	954	954	0
149	20240418	163500	75968885	954	954	954	954	0
150	20240418	163400	75968885	954	954	954	954	0
151	20240418	163300	75968885	954	954	954	954	0
152	20240418	163200	75968885	954	954	954	954	1177
153	20240418	163100	75968885	954	954	954	954	0
154	20240418	163000	75968885	954	954	954	954	0
155	20240418	162900	75968885	954	954	954	954	0
156	20240418	162800	75968885	954	954	954	954	0
157	20240418	162700	75968885	954	954	954	954	0
158	20240418	162600	75968885	954	954	954	954	0
159	20240418	162500	75968885	954	954	954	954	0
160	20240418	162400	75968885	954	954	954	954	0
161	20240418	162300	75968885	954	954	954	954	0
162	20240418	162200	75968885	954	954	954	954	0
163	20240418	162100	75968885	954	954	954	954	0
164	20240418	162000	75968885	954	954	954	954	0
165	20240418	161900	75968885	954	954	954	954	0
166	20240418	161800	75968885	954	954	954	954	0
167	20240418	161700	75968885	954	954	954	954	0
168	20240418	161600	75968885	954	954	954	954	0
169	20240418	161500	75968885	954	954	954	954	0
170	20240418	161400	75968885	954	954	954	954	0
171	20240418	161300	75968885	954	954	954	954	0
172	20240418	161200	75968885	954	954	954	954	0
173	20240418	161100	75968885	954	954	954	954	0
174	20240418	161000	75968885	954	954	954	954	0
175	20240418	160900	75968885	954	954	954	954	0
176	20240418	160800	75968885	954	954	954	954	0
177	20240418	160700	75968885	954	954	954	954	0
178	20240418	160600	75968885	954	954	954	954	0
179	20240418	160500	75968885	954	954	954	954	0
180	20240418	160400	75968885	954	954	954	954	0
181	20240418	160300	75968885	954	954	954	954	0
182	20240418	160200	75968885	954	954	954	954	1177
183	20240418	160100	75968885	954	954	954	954	0
184	20240418	160000	75968885	954	954	954	954	0
185	20240418	155900	75968885	954	954	954	954	0
186	20240418	155800	75968885	954	954	954	954	0
187	20240418	155700	75968885	954	954	954	954	0
188	20240418	155600	75968885	954	954	954	954	0
189	20240418	155500	75968885	954	954	954	954	0
190	20240418	155400	75968885	954	954	954	954	0
191	20240418	155300	75968885	954	954	954	954	0
192	20240418	155200	75968885	954	954	954	954	0
193	20240418	155100	75968885	954	954	954	954	0
194	20240418	155000	75968885	954	954	954	954	0
195	20240418	154900	75968885	954	954	954	954	0
196	20240418	154800	75968885	954	954	954	954	0
197	20240418	154700	75968885	954	954	954	954	0
198	20240418	154600	75968885	954	954	954	954	0
199	20240418	154500	75968885	954	954	954	954	0
200	20240418	154400	75968885	954	954	954	954	0
201	20240418	154300	75968885	954	954	954	954	0
202	20240418	154200	75968885	954	954	954	954	0
203	20240418	154100	75968885	954	954	954	954	0
204	20240418	154000	75968885	954	954	954	954	0
205	20240418	153900	75968885	954	954	954	954	0
206	20240418	153800	75968885	954	954	954	954	0
207	20240418	153700	75968885	954	954	954	954	0
208	20240418	153600	75968885	954	954	954	954	0
209	20240418	153500	75968885	954	954	954	954	0
210	20240418	153400	75968885	954	954	954	954	0
211	20240418	153300	75968885	954	954	954	954	0
212	20240418	153200	75968885	954	954	954	954	1177
213	20240418	153100	75968885	954	954	954	954	0
214	20240418	153000	75968885	954	954	954	954	1177
215	20240418	152900	74846027	963	963	963	963	0
216	20240418	152800	74846027	963	963	963	963	0
217	20240418	152700	74846027	963	963	963	963	0
218	20240418	152600	74846027	963	963	963	963	0
219	20240418	152500	74846027	963	963	963	963	0
220	20240418	152400	74846027	963	963	963	963	0
221	20240418	152300	74846027	963	963	963	963	0
222	20240418	152200	74846027	963	963	963	963	0
223	20240418	152100	74846027	963	963	963	963	0
224	20240418	152000	74846027	963	963	963	963	0
225	20240418	151900	74846027	963	963	963	963	1
226	20240418	151800	74845064	965	965	965	965	92
227	20240418	151700	74756284	969	969	969	969	0
228	20240418	151600	74756284	969	969	969	969	5
229	20240418	151500	74751439	972	972	972	972	0
230	20240418	151400	74751439	972	972	972	972	0
231	20240418	151300	74751439	972	972	972	972	0
232	20240418	151200	74751439	972	972	972	972	0
233	20240418	151100	74751439	972	972	972	972	0
234	20240418	151000	74751439	972	972	972	972	0
235	20240418	150900	74751439	972	972	972	972	0
236	20240418	150800	74751439	972	972	972	972	0
237	20240418	150700	74751439	972	972	972	972	1
238	20240418	150600	74750467	965	965	965	965	99
239	20240418	150500	74654932	974	974	974	974	0
240	20240418	150400	74654932	974	974	974	974	0
241	20240418	150300	74654932	974	974	974	974	0
242	20240418	150200	74654932	974	973	974	951	2997
243	20240418	150100	71779932	974	974	974	974	1
244	20240418	150000	71778958	975	975	975	975	0
245	20240418	145900	71778958	975	975	975	975	0
246	20240418	145800	71778958	975	975	975	975	0
247	20240418	145700	71778958	975	975	975	975	0
248	20240418	145600	71778958	975	975	975	975	10
249	20240418	145500	71769208	975	975	975	975	0
250	20240418	145400	71769208	975	975	975	975	0
251	20240418	145300	71769208	975	975	975	975	180
252	20240418	145200	71593708	975	975	975	975	0
253	20240418	145100	71593708	975	975	975	975	0
254	20240418	145000	71593708	975	975	975	975	0
255	20240418	144900	71593708	975	975	975	975	0
256	20240418	144800	71593708	975	975	975	975	0
257	20240418	144700	71593708	975	975	975	975	0
258	20240418	144600	71593708	975	975	975	975	0
259	20240418	144500	71593708	975	975	975	975	0
260	20240418	144400	71593708	975	975	975	975	0
261	20240418	144300	71593708	975	975	975	975	0
262	20240418	144200	71593708	975	975	975	975	0
263	20240418	144100	71593708	975	975	975	975	0
264	20240418	144000	71593708	975	975	975	975	0
265	20240418	143900	71593708	975	975	975	975	1
266	20240418	143800	71592733	968	968	968	968	0
267	20240418	143700	71592733	968	968	968	968	0
268	20240418	143600	71592733	968	968	968	968	0
269	20240418	143500	71592733	968	968	968	968	0
270	20240418	143400	71592733	968	968	968	968	31
271	20240418	143300	71562725	968	968	968	968	0
272	20240418	143200	71562725	968	968	968	968	0
273	20240418	143100	71562725	968	968	968	968	0
274	20240418	143000	71562725	968	968	968	968	0
275	20240418	142900	71562725	968	969	969	968	200
276	20240418	142800	71369025	976	974	976	974	1500
277	20240418	142700	69906389	974	974	974	974	0
278	20240418	142600	69906389	974	974	974	974	0
279	20240418	142500	69906389	974	974	974	974	0
280	20240418	142400	69906389	974	974	974	974	0
281	20240418	142300	69906389	974	974	974	974	70
282	20240418	142200	69838209	974	974	974	974	2
283	20240418	142100	69836261	975	975	975	975	0
284	20240418	142000	69836261	975	974	975	974	213
285	20240418	141900	69628595	974	968	975	968	732
286	20240418	141800	68915653	968	968	968	968	0
287	20240418	141700	68915653	968	959	968	958	173
288	20240418	141600	68749865	958	958	958	958	0
289	20240418	141500	68749865	958	958	958	958	0
290	20240418	141400	68749865	958	958	958	958	0
291	20240418	141300	68749865	958	958	958	958	580
292	20240418	141200	68194225	958	959	959	958	103
293	20240418	141100	68095541	957	965	965	957	1446
294	20240418	141000	66710238	976	976	976	976	0
295	20240418	140900	66710238	976	976	976	976	0
296	20240418	140800	66710238	976	976	976	976	0
297	20240418	140700	66710238	976	976	976	976	0
298	20240418	140600	66710238	976	963	976	961	568
299	20240418	140500	66163512	963	963	963	963	29
300	20240418	140400	66135585	961	961	961	961	0
301	20240418	140300	66135585	961	961	961	961	1161
302	20240418	140200	65019864	957	957	957	957	0
303	20240418	140100	65019864	957	957	957	957	0
304	20240418	140000	65019864	957	957	957	957	0
305	20240418	135900	65019864	957	957	957	957	0
306	20240418	135800	65019864	957	959	959	957	500
307	20240418	135700	64541108	960	960	960	960	0
308	20240418	135600	64541108	960	960	960	960	0
309	20240418	135500	64541108	960	960	960	960	0
310	20240418	135400	64541108	960	960	960	960	0
311	20240418	135300	64541108	960	960	960	960	187
312	20240418	135200	64361588	960	960	960	960	100
313	20240418	135100	64265588	960	960	960	960	0
314	20240418	135000	64265588	960	960	960	960	203
315	20240418	134900	64070708	960	960	960	960	0
316	20240418	134800	64070708	960	960	960	960	0
317	20240418	134700	64070708	960	960	960	960	0
318	20240418	134600	64070708	960	960	960	960	0
319	20240418	134500	64070708	960	960	960	960	0
320	20240418	134400	64070708	960	960	960	960	0
321	20240418	134300	64070708	960	960	960	960	0
322	20240418	134200	64070708	960	960	960	960	0
323	20240418	134100	64070708	960	960	960	960	0
324	20240418	134000	64070708	960	960	960	960	0
325	20240418	133900	64070708	960	960	960	960	0
326	20240418	133800	64070708	960	960	960	960	0
327	20240418	133700	64070708	960	960	960	960	0
328	20240418	133600	64070708	960	961	961	960	194
329	20240418	133500	63884321	962	962	962	962	0
330	20240418	133400	63884321	962	962	962	962	0
331	20240418	133300	63884321	962	962	962	962	0
332	20240418	133200	63884321	962	962	962	962	10
333	20240418	133100	63874701	961	961	961	961	0
334	20240418	133000	63874701	961	961	961	961	0
335	20240418	132900	63874701	961	961	961	961	2
336	20240418	132800	63872779	961	961	961	961	0
337	20240418	132700	63872779	961	961	961	961	0
338	20240418	132600	63872779	961	961	961	961	0
339	20240418	132500	63872779	961	961	961	961	0
340	20240418	132400	63872779	961	961	961	961	1
341	20240418	132300	63871818	963	963	963	963	0
342	20240418	132200	63871818	963	963	963	963	0
343	20240418	132100	63871818	963	963	963	963	0
344	20240418	132000	63871818	963	963	963	963	0
345	20240418	131900	63871818	963	963	963	963	0
346	20240418	131800	63871818	963	963	963	963	0
347	20240418	131700	63871818	963	963	963	963	0
348	20240418	131600	63871818	963	963	963	963	0
349	20240418	131500	63871818	963	963	963	963	0
350	20240418	131400	63871818	963	963	963	963	0
351	20240418	131300	63871818	963	963	963	963	0
352	20240418	131200	63871818	963	963	963	963	0
353	20240418	131100	63871818	963	963	963	963	0
354	20240418	131000	63871818	963	963	963	963	0
355	20240418	130900	63871818	963	963	963	963	0
356	20240418	130800	63871818	963	963	963	963	0
357	20240418	130700	63871818	963	963	963	963	0
358	20240418	130600	63871818	963	963	963	963	0
359	20240418	130500	63871818	963	963	963	963	0
360	20240418	130400	63871818	963	963	963	963	0
361	20240418	130300	63871818	963	963	963	963	0
362	20240418	130200	63871818	963	963	963	963	0
363	20240418	130100	63871818	963	963	963	963	0
364	20240418	130000	63871818	963	960	963	960	1357
365	20240418	125900	62568619	960	960	960	960	0
366	20240418	125800	62568619	960	960	960	960	0
367	20240418	125700	62568619	960	960	960	960	13
368	20240418	125600	62556139	959	959	959	959	0
369	20240418	125500	62556139	959	959	959	959	14
370	20240418	125400	62542713	959	958	959	958	787
371	20240418	125300	61788364	958	958	958	958	0
372	20240418	125200	61788364	958	958	958	958	0
373	20240418	125100	61788364	958	958	958	958	0
374	20240418	125000	61788364	958	958	958	958	0
375	20240418	124900	61788364	958	958	958	958	0
376	20240418	124800	61788364	958	958	958	958	0
377	20240418	124700	61788364	958	958	958	958	0
378	20240418	124600	61788364	958	958	958	958	0
379	20240418	124500	61788364	958	958	958	958	0
380	20240418	124400	61788364	958	958	958	958	0
381	20240418	124300	61788364	958	958	958	958	70
382	20240418	124200	61721304	957	957	957	957	0
383	20240418	124100	61721304	957	957	957	957	50
384	20240418	124000	61673454	958	958	958	958	0
385	20240418	123900	61673454	958	958	958	958	0
386	20240418	123800	61673454	958	957	958	957	30
387	20240418	123700	61644717	955	955	955	955	0
388	20240418	123600	61644717	955	955	955	955	0
389	20240418	123500	61644717	955	955	955	955	0
390	20240418	123400	61644717	955	955	955	955	40
391	20240418	123300	61606517	955	955	955	955	0
392	20240418	123200	61606517	955	955	955	955	0
393	20240418	123100	61606517	955	955	955	955	0
394	20240418	123000	61606517	955	955	955	955	0
395	20240418	122900	61606517	955	955	955	955	0
396	20240418	122800	61606517	955	955	955	955	0
397	20240418	122700	61606517	955	955	955	955	50
398	20240418	122600	61558767	958	958	958	958	100
399	20240418	122500	61462967	959	959	959	959	0
400	20240418	122400	61462967	959	959	959	959	0
401	20240418	122300	61462967	959	959	959	959	0
402	20240418	122200	61462967	959	959	959	959	0
403	20240418	122100	61462967	959	959	959	959	0
404	20240418	122000	61462967	959	959	959	959	0
405	20240418	121900	61462967	959	959	959	959	0
406	20240418	121800	61462967	959	959	959	959	0
407	20240418	121700	61462967	959	959	959	959	0
408	20240418	121600	61462967	959	959	959	959	14
409	20240418	121500	61449541	959	959	959	959	0
410	20240418	121400	61449541	959	959	959	959	0
411	20240418	121300	61449541	959	959	959	959	0
412	20240418	121200	61449541	959	959	959	959	0
413	20240418	121100	61449541	959	959	959	959	0
414	20240418	121000	61449541	959	959	959	959	0
415	20240418	120900	61449541	959	959	959	959	0
416	20240418	120800	61449541	959	959	959	959	0
417	20240418	120700	61449541	959	959	959	959	0
418	20240418	120600	61449541	959	959	959	959	0
419	20240418	120500	61449541	959	959	959	959	0
420	20240418	120400	61449541	959	959	959	959	0
421	20240418	120300	61449541	959	959	959	959	0
422	20240418	120200	61449541	959	959	959	959	0
423	20240418	120100	61449541	959	959	959	959	0
424	20240418	120000	61449541	959	959	959	959	31
425	20240418	115900	61419812	959	959	959	959	0
426	20240418	115800	61419812	959	958	959	958	717
427	20240418	115700	60732304	958	958	958	958	0
428	20240418	115600	60732304	958	958	958	958	0
429	20240418	115500	60732304	958	958	958	958	0
430	20240418	115400	60732304	958	958	958	958	0
431	20240418	115300	60732304	958	958	958	958	0
432	20240418	115200	60732304	958	958	958	958	0
433	20240418	115100	60732304	958	958	958	958	0
434	20240418	115000	60732304	958	958	958	958	100
435	20240418	114900	60636504	958	956	958	956	1000
436	20240418	114800	59679225	956	956	956	956	0
437	20240418	114700	59679225	956	956	956	956	0
438	20240418	114600	59679225	956	956	956	956	5
439	20240418	114500	59674445	958	958	958	958	0
440	20240418	114400	59674445	958	958	958	958	0
441	20240418	114300	59674445	958	958	958	958	32
442	20240418	114200	59643789	950	950	950	950	0
443	20240418	114100	59643789	950	950	950	950	0
444	20240418	114000	59643789	950	953	953	950	100
445	20240418	113900	59548679	953	953	953	953	0
446	20240418	113800	59548679	953	953	953	953	0
447	20240418	113700	59548679	953	953	953	953	0
448	20240418	113600	59548679	953	953	953	953	0
449	20240418	113500	59548679	953	953	953	953	0
450	20240418	113400	59548679	953	953	953	953	0
451	20240418	113300	59548679	953	953	953	953	0
452	20240418	113200	59548679	953	953	953	953	0
453	20240418	113100	59548679	953	953	953	953	0
454	20240418	113000	59548679	953	953	953	953	0
455	20240418	112900	59548679	953	953	953	953	0
456	20240418	112800	59548679	953	953	953	953	0
457	20240418	112700	59548679	953	953	953	953	0
458	20240418	112600	59548679	953	953	953	953	0
459	20240418	112500	59548679	953	953	953	953	0
460	20240418	112400	59548679	953	953	953	953	0
461	20240418	112300	59548679	953	953	953	953	0
462	20240418	112200	59548679	953	953	953	953	0
463	20240418	112100	59548679	953	953	953	953	0
464	20240418	112000	59548679	953	953	953	953	39
465	20240418	111900	59511512	953	953	953	953	442
466	20240418	111800	59090286	953	953	953	953	0
467	20240418	111700	59090286	953	953	953	953	0
468	20240418	111600	59090286	953	956	956	953	313
469	20240418	111500	58791623	956	956	956	956	0
470	20240418	111400	58791623	956	957	957	956	9
471	20240418	111300	58783018	964	964	964	964	0
472	20240418	111200	58783018	964	964	964	964	0
473	20240418	111100	58783018	964	964	964	964	4
474	20240418	111000	58779162	966	966	966	966	0
475	20240418	110900	58779162	966	966	966	966	0
476	20240418	110800	58779162	966	966	966	966	15
477	20240418	110700	58764672	956	956	956	956	0
478	20240418	110600	58764672	956	956	956	956	1
479	20240418	110500	58763716	957	960	960	956	3578
480	20240418	110400	55342226	968	968	968	968	0
481	20240418	110300	55342226	968	968	968	968	0
482	20240418	110200	55342226	968	968	968	968	0
483	20240418	110100	55342226	968	968	968	968	0
484	20240418	110000	55342226	968	968	968	968	0
485	20240418	105900	55342226	968	968	968	968	0
486	20240418	105800	55342226	968	968	968	968	0
487	20240418	105700	55342226	968	968	968	968	0
488	20240418	105600	55342226	968	968	968	968	0
489	20240418	105500	55342226	968	968	968	968	0
490	20240418	105400	55342226	968	968	968	968	0
491	20240418	105300	55342226	968	968	968	968	0
492	20240418	105200	55342226	968	968	968	968	0
493	20240418	105100	55342226	968	968	968	968	1
494	20240418	105000	55341258	959	959	959	959	0
495	20240418	104900	55341258	959	959	959	959	105
496	20240418	104800	55240563	959	959	959	959	51
497	20240418	104700	55191654	966	966	966	966	0
498	20240418	104600	55191654	966	966	966	966	10
499	20240418	104500	55181994	966	966	966	966	0
500	20240418	104400	55181994	966	966	966	966	9
501	20240418	104300	55173300	966	966	966	966	0
502	20240418	104200	55173300	966	966	966	966	0
503	20240418	104100	55173300	966	966	966	966	0
504	20240418	104000	55173300	966	966	966	966	21
505	20240418	103900	55153014	968	968	968	968	0
506	20240418	103800	55153014	968	968	968	968	0
507	20240418	103700	55153014	968	968	968	968	0
508	20240418	103600	55153014	968	968	968	968	0
509	20240418	103500	55153014	968	968	968	968	1
510	20240418	103400	55152046	966	966	966	966	0
511	20240418	103300	55152046	966	966	966	966	224
512	20240418	103200	54935662	966	966	966	966	0
513	20240418	103100	54935662	966	966	966	966	200
514	20240418	103000	54742462	966	959	966	959	611
515	20240418	102900	54155086	958	963	963	958	128
516	20240418	102800	54032244	963	964	964	963	22
517	20240418	102700	54011047	966	966	966	962	43
518	20240418	102600	53969549	962	966	966	962	1746
519	20240418	102500	52282957	966	968	968	957	3069
520	20240418	102400	49342857	970	970	970	970	85
521	20240418	102300	49260407	974	974	974	974	0
522	20240418	102200	49260407	974	974	974	974	0
523	20240418	102100	49260407	974	974	974	974	0
524	20240418	102000	49260407	974	974	974	974	0
525	20240418	101900	49260407	974	974	974	974	0
526	20240418	101800	49260407	974	974	974	971	238
527	20240418	101700	49029303	971	974	974	971	23
528	20240418	101600	49006956	972	973	974	970	91
529	20240418	101500	48918509	973	973	973	973	0
530	20240418	101400	48918509	973	973	973	973	501
531	20240418	101300	48431036	965	965	965	965	0
532	20240418	101200	48431036	965	965	965	965	80
533	20240418	101100	48353836	976	958	976	958	352
534	20240418	101000	48012870	958	956	958	956	543
535	20240418	100900	47493500	918	918	918	918	0
536	20240418	100800	47493500	918	977	977	918	2536
537	20240418	100700	45123035	977	977	977	977	13
538	20240418	100600	45110334	979	979	979	979	0
539	20240418	100500	45110334	979	979	979	979	0
540	20240418	100400	45110334	979	979	979	979	0
541	20240418	100300	45110334	979	979	979	979	50
542	20240418	100200	45061384	979	979	979	979	50
543	20240418	100100	45012434	979	979	979	979	0
544	20240418	100000	45012434	979	979	979	979	0
545	20240418	095900	45012434	979	979	979	979	1
546	20240418	095800	45011455	979	979	979	979	0
547	20240418	095700	45011455	979	979	979	979	197
548	20240418	095600	44818592	980	980	980	980	0
549	20240418	095500	44818592	980	980	980	980	2
550	20240418	095400	44816632	980	980	980	980	3
551	20240418	095300	44813692	981	981	981	981	0
552	20240418	095200	44813692	981	981	981	981	20
553	20240418	095100	44794072	981	981	981	981	991
554	20240418	095000	43821901	981	981	981	981	430
555	20240418	094900	43400071	982	982	982	982	0
556	20240418	094800	43400071	982	982	982	982	0
557	20240418	094700	43400071	982	982	982	982	95
558	20240418	094600	43306781	982	982	982	982	0
559	20240418	094500	43306781	982	982	982	982	0
560	20240418	094400	43306781	982	982	982	982	0
561	20240418	094300	43306781	982	982	982	982	0
562	20240418	094200	43306781	982	982	982	982	0
563	20240418	094100	43306781	982	982	982	982	5
564	20240418	094000	43301871	981	981	981	981	0
565	20240418	093900	43301871	981	981	981	981	0
566	20240418	093800	43301871	981	981	981	981	0
567	20240418	093700	43301871	981	981	981	981	1
568	20240418	093600	43300890	981	981	981	981	0
569	20240418	093500	43300890	981	983	983	981	150
570	20240418	093400	43153730	983	985	985	983	1050
571	20240418	093300	42121280	983	983	983	983	100
572	20240418	093200	42022980	985	985	985	985	17
573	20240418	093100	42006235	986	986	986	986	100
574	20240418	093000	41907635	986	986	986	986	124
575	20240418	092900	41785371	987	987	987	987	194
576	20240418	092800	41593893	992	992	992	992	896
577	20240418	092700	40705061	992	992	992	992	481
578	20240418	092600	40227909	992	992	992	992	3
579	20240418	092500	40224933	987	990	993	987	432
580	20240418	092400	39797574	993	990	993	987	1157
581	20240418	092300	38655298	990	993	993	990	513
582	20240418	092200	38146356	990	998	998	990	1560
583	20240418	092100	36598886	998	1005	1005	998	374
584	20240418	092000	36225130	1006	1011	1011	1001	321
585	20240418	091900	35902321	1012	1006	1013	1006	3289
586	20240418	091800	32587730	1007	1009	1009	991	85
587	20240418	091700	32502480	1009	989	1009	989	12388
588	20240418	091600	20139044	984	984	984	984	535
589	20240418	091500	19612604	984	987	987	983	235
590	20240418	091400	19380827	987	983	990	983	486
591	20240418	091300	18901160	980	983	983	979	3031
592	20240418	091200	15933521	981	993	993	981	1196
593	20240418	091100	14753016	992	1008	1009	992	2947
594	20240418	091000	11815817	1006	980	1029	980	4803
595	20240418	090900	6959681	978	978	978	964	1066
596	20240418	090800	5918930	979	978	979	978	1402
597	20240418	090700	4547762	971	973	980	971	775
598	20240418	090600	3792396	973	956	973	956	455
599	20240418	090500	3352776	954	952	954	952	2
600	20240418	090400	3350870	950	944	950	944	2604
601	20240418	090300	889646	940	940	940	940	549
602	20240418	090200	373586	936	936	936	936	0
603	20240418	090100	373586	936	936	936	936	0
604	20240418	090000	373586	936	940	940	936	399