KissMeData/044480/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191800	58676048	920	920	920	920	772
3	20240417	191700	58676048	920	920	920	920	0
4	20240417	191600	58676048	920	920	920	920	0
5	20240417	191500	58676048	920	920	920	920	0
6	20240417	191400	58676048	920	920	920	920	0
7	20240417	191300	58676048	920	920	920	920	0
8	20240417	191200	58676048	920	920	920	920	0
9	20240417	191100	58676048	920	920	920	920	0
10	20240417	191000	58676048	920	920	920	920	0
11	20240417	190900	58676048	920	920	920	920	0
12	20240417	190800	58676048	920	920	920	920	0
13	20240417	190700	58676048	920	920	920	920	0
14	20240417	190600	58676048	920	920	920	920	0
15	20240417	190500	58676048	920	920	920	920	0
16	20240417	190400	58676048	920	920	920	920	0
17	20240417	190300	58676048	920	920	920	920	0
18	20240417	190200	58676048	920	920	920	920	0
19	20240417	190100	58676048	920	920	920	920	0
20	20240417	190000	58676048	920	920	920	920	0
21	20240417	185900	58676048	920	920	920	920	0
22	20240417	185800	58676048	920	920	920	920	0
23	20240417	185700	58676048	920	920	920	920	0
24	20240417	185600	58676048	920	920	920	920	0
25	20240417	185500	58676048	920	920	920	920	0
26	20240417	185400	58676048	920	920	920	920	0
27	20240417	185300	58676048	920	920	920	920	0
28	20240417	185200	58676048	920	920	920	920	0
29	20240417	185100	58676048	920	920	920	920	0
30	20240417	185000	58676048	920	920	920	920	0
31	20240417	184900	58676048	920	920	920	920	0
32	20240417	184800	58676048	920	920	920	920	772
33	20240417	184700	58676048	920	920	920	920	0
34	20240417	184600	58676048	920	920	920	920	0
35	20240417	184500	58676048	920	920	920	920	0
36	20240417	184400	58676048	920	920	920	920	0
37	20240417	184300	58676048	920	920	920	920	0
38	20240417	184200	58676048	920	920	920	920	0
39	20240417	184100	58676048	920	920	920	920	0
40	20240417	184000	58676048	920	920	920	920	0
41	20240417	183900	58676048	920	920	920	920	0
42	20240417	183800	58676048	920	920	920	920	0
43	20240417	183700	58676048	920	920	920	920	0
44	20240417	183600	58676048	920	920	920	920	0
45	20240417	183500	58676048	920	920	920	920	0
46	20240417	183400	58676048	920	920	920	920	0
47	20240417	183300	58676048	920	920	920	920	0
48	20240417	183200	58676048	920	920	920	920	0
49	20240417	183100	58676048	920	920	920	920	0
50	20240417	183000	58676048	920	920	920	920	0
51	20240417	182900	58676048	920	920	920	920	0
52	20240417	182800	58676048	920	920	920	920	0
53	20240417	182700	58676048	920	920	920	920	0
54	20240417	182600	58676048	920	920	920	920	0
55	20240417	182500	58676048	920	920	920	920	0
56	20240417	182400	58676048	920	920	920	920	0
57	20240417	182300	58676048	920	920	920	920	0
58	20240417	182200	58676048	920	920	920	920	0
59	20240417	182100	58676048	920	920	920	920	0
60	20240417	182000	58676048	920	920	920	920	0
61	20240417	181900	58676048	920	920	920	920	0
62	20240417	181800	58676048	920	920	920	920	772
63	20240417	181700	58676048	920	920	920	920	0
64	20240417	181600	58676048	920	920	920	920	0
65	20240417	181500	58676048	920	920	920	920	0
66	20240417	181400	58676048	920	920	920	920	0
67	20240417	181300	58676048	920	920	920	920	0
68	20240417	181200	58676048	920	920	920	920	0
69	20240417	181100	58676048	920	920	920	920	0
70	20240417	181000	58676048	920	920	920	920	0
71	20240417	180900	58676048	920	920	920	920	0
72	20240417	180800	58676048	920	920	920	920	0
73	20240417	180700	58676048	920	920	920	920	0
74	20240417	180600	58676048	920	920	920	920	0
75	20240417	180500	58676048	920	920	920	920	0
76	20240417	180400	58676048	920	920	920	920	0
77	20240417	180300	58676048	920	920	920	920	0
78	20240417	180200	58676048	920	920	920	920	0
79	20240417	180100	58676048	920	920	920	920	0
80	20240417	180000	58676048	920	920	920	920	0
81	20240417	175900	58676048	920	920	920	920	0
82	20240417	175800	58676048	920	920	920	920	0
83	20240417	175700	58676048	920	920	920	920	0
84	20240417	175600	58676048	920	920	920	920	0
85	20240417	175500	58676048	920	920	920	920	0
86	20240417	175400	58676048	920	920	920	920	0
87	20240417	175300	58676048	920	920	920	920	0
88	20240417	175200	58676048	920	920	920	920	0
89	20240417	175100	58676048	920	920	920	920	0
90	20240417	175000	58676048	920	920	920	920	0
91	20240417	174900	58676048	920	920	920	920	0
92	20240417	174800	58676048	920	920	920	920	772
93	20240417	174700	58676048	920	920	920	920	0
94	20240417	174600	58676048	920	920	920	920	0
95	20240417	174500	58676048	920	920	920	920	0
96	20240417	174400	58676048	920	920	920	920	0
97	20240417	174300	58676048	920	920	920	920	0
98	20240417	174200	58676048	920	920	920	920	0
99	20240417	174100	58676048	920	920	920	920	0
100	20240417	174000	58676048	920	920	920	920	0
101	20240417	173900	58676048	920	920	920	920	0
102	20240417	173800	58676048	920	920	920	920	0
103	20240417	173700	58676048	920	920	920	920	0
104	20240417	173600	58676048	920	920	920	920	0
105	20240417	173500	58676048	920	920	920	920	0
106	20240417	173400	58676048	920	920	920	920	0
107	20240417	173300	58676048	920	920	920	920	0
108	20240417	173200	58676048	920	920	920	920	0
109	20240417	173100	58676048	920	920	920	920	0
110	20240417	173000	58676048	920	920	920	920	0
111	20240417	172900	58676048	920	920	920	920	0
112	20240417	172800	58676048	920	920	920	920	0
113	20240417	172700	58676048	920	920	920	920	0
114	20240417	172600	58676048	920	920	920	920	0
115	20240417	172500	58676048	920	920	920	920	0
116	20240417	172400	58676048	920	920	920	920	0
117	20240417	172300	58676048	920	920	920	920	0
118	20240417	172200	58676048	920	920	920	920	0
119	20240417	172100	58676048	920	920	920	920	0
120	20240417	172000	58676048	920	920	920	920	0
121	20240417	171900	58676048	920	920	920	920	0
122	20240417	171800	58676048	920	920	920	920	772
123	20240417	171700	58676048	920	920	920	920	0
124	20240417	171600	58676048	920	920	920	920	0
125	20240417	171500	58676048	920	920	920	920	0
126	20240417	171400	58676048	920	920	920	920	0
127	20240417	171300	58676048	920	920	920	920	0
128	20240417	171200	58676048	920	920	920	920	0
129	20240417	171100	58676048	920	920	920	920	0
130	20240417	171000	58676048	920	920	920	920	0
131	20240417	170900	58676048	920	920	920	920	0
132	20240417	170800	58676048	920	920	920	920	0
133	20240417	170700	58676048	920	920	920	920	0
134	20240417	170600	58676048	920	920	920	920	0
135	20240417	170500	58676048	920	920	920	920	0
136	20240417	170400	58676048	920	920	920	920	0
137	20240417	170300	58676048	920	920	920	920	0
138	20240417	170200	58676048	920	920	920	920	0
139	20240417	170100	58676048	920	920	920	920	0
140	20240417	170000	58676048	920	920	920	920	0
141	20240417	165900	58676048	920	920	920	920	0
142	20240417	165800	58676048	920	920	920	920	0
143	20240417	165700	58676048	920	920	920	920	0
144	20240417	165600	58676048	920	920	920	920	0
145	20240417	165500	58676048	920	920	920	920	0
146	20240417	165400	58676048	920	920	920	920	0
147	20240417	165300	58676048	920	920	920	920	0
148	20240417	165200	58676048	920	920	920	920	0
149	20240417	165100	58676048	920	920	920	920	0
150	20240417	165000	58676048	920	920	920	920	0
151	20240417	164900	58676048	920	920	920	920	0
152	20240417	164800	58676048	920	920	920	920	772
153	20240417	164700	58676048	920	920	920	920	0
154	20240417	164600	58676048	920	920	920	920	0
155	20240417	164500	58676048	920	920	920	920	0
156	20240417	164400	58676048	920	920	920	920	0
157	20240417	164300	58676048	920	920	920	920	0
158	20240417	164200	58676048	920	920	920	920	0
159	20240417	164100	58676048	920	920	920	920	0
160	20240417	164000	58676048	920	920	920	920	0
161	20240417	163900	58676048	920	920	920	920	0
162	20240417	163800	58676048	920	920	920	920	0
163	20240417	163700	58676048	920	920	920	920	0
164	20240417	163600	58676048	920	920	920	920	0
165	20240417	163500	58676048	920	920	920	920	0
166	20240417	163400	58676048	920	920	920	920	0
167	20240417	163300	58676048	920	920	920	920	0
168	20240417	163200	58676048	920	920	920	920	0
169	20240417	163100	58676048	920	920	920	920	0
170	20240417	163000	58676048	920	920	920	920	0
171	20240417	162900	58676048	920	920	920	920	0
172	20240417	162800	58676048	920	920	920	920	0
173	20240417	162700	58676048	920	920	920	920	0
174	20240417	162600	58676048	920	920	920	920	0
175	20240417	162500	58676048	920	920	920	920	0
176	20240417	162400	58676048	920	920	920	920	0
177	20240417	162300	58676048	920	920	920	920	0
178	20240417	162200	58676048	920	920	920	920	0
179	20240417	162100	58676048	920	920	920	920	0
180	20240417	162000	58676048	920	920	920	920	0
181	20240417	161900	58676048	920	920	920	920	0
182	20240417	161800	58676048	920	920	920	920	772
183	20240417	161700	58676048	920	920	920	920	0
184	20240417	161600	58676048	920	920	920	920	0
185	20240417	161500	58676048	920	920	920	920	0
186	20240417	161400	58676048	920	920	920	920	0
187	20240417	161300	58676048	920	920	920	920	0
188	20240417	161200	58676048	920	920	920	920	0
189	20240417	161100	58676048	920	920	920	920	0
190	20240417	161000	58676048	920	920	920	920	0
191	20240417	160900	58676048	920	920	920	920	0
192	20240417	160800	58676048	920	920	920	920	0
193	20240417	160700	58676048	920	920	920	920	0
194	20240417	160600	58676048	920	920	920	920	0
195	20240417	160500	58676048	920	920	920	920	0
196	20240417	160400	58676048	920	920	920	920	0
197	20240417	160300	58676048	920	920	920	920	0
198	20240417	160200	58676048	920	920	920	920	0
199	20240417	160100	58676048	920	920	920	920	0
200	20240417	160000	58676048	920	920	920	920	0
201	20240417	155900	58676048	920	920	920	920	0
202	20240417	155800	58676048	920	920	920	920	0
203	20240417	155700	58676048	920	920	920	920	0
204	20240417	155600	58676048	920	920	920	920	0
205	20240417	155500	58676048	920	920	920	920	0
206	20240417	155400	58676048	920	920	920	920	0
207	20240417	155300	58676048	920	920	920	920	0
208	20240417	155200	58676048	920	920	920	920	0
209	20240417	155100	58676048	920	920	920	920	0
210	20240417	155000	58676048	920	920	920	920	0
211	20240417	154900	58676048	920	920	920	920	0
212	20240417	154800	58676048	920	920	920	920	772
213	20240417	154700	58676048	920	920	920	920	0
214	20240417	154600	58676048	920	920	920	920	0
215	20240417	154500	58676048	920	920	920	920	0
216	20240417	154400	58676048	920	920	920	920	0
217	20240417	154300	58676048	920	920	920	920	0
218	20240417	154200	58676048	920	920	920	920	0
219	20240417	154100	58676048	920	920	920	920	0
220	20240417	154000	58676048	920	920	920	920	0
221	20240417	153900	58676048	920	920	920	920	0
222	20240417	153800	58676048	920	920	920	920	0
223	20240417	153700	58676048	920	920	920	920	0
224	20240417	153600	58676048	920	920	920	920	0
225	20240417	153500	58676048	920	920	920	920	0
226	20240417	153400	58676048	920	920	920	920	0
227	20240417	153300	58676048	920	920	920	920	0
228	20240417	153200	58676048	920	920	920	920	0
229	20240417	153100	58676048	920	920	920	920	0
230	20240417	153000	58676048	920	920	920	920	772
231	20240417	152900	57965808	921	921	921	921	0
232	20240417	152800	57965808	921	921	921	921	0
233	20240417	152700	57965808	921	921	921	921	0
234	20240417	152600	57965808	921	921	921	921	0
235	20240417	152500	57965808	921	921	921	921	0
236	20240417	152400	57965808	921	921	921	921	0
237	20240417	152300	57965808	921	921	921	921	0
238	20240417	152200	57965808	921	921	921	921	0
239	20240417	152100	57965808	921	921	921	921	0
240	20240417	152000	57965808	921	921	921	921	0
241	20240417	151900	57965808	921	911	921	911	10412
242	20240417	151800	48395923	910	910	910	910	0
243	20240417	151700	48395923	910	913	913	910	2919
244	20240417	151600	45738645	913	912	913	912	453
245	20240417	151500	45325093	911	905	911	905	4070
246	20240417	151400	41619378	905	903	905	903	432
247	20240417	151300	41228877	903	903	903	903	0
248	20240417	151200	41228877	903	903	903	903	0
249	20240417	151100	41228877	903	903	903	903	1
250	20240417	151000	41227974	900	900	900	900	0
251	20240417	150900	41227974	900	900	900	900	0
252	20240417	150800	41227974	900	900	900	900	630
253	20240417	150700	40660974	903	903	903	903	0
254	20240417	150600	40660974	903	903	903	903	0
255	20240417	150500	40660974	903	903	903	903	1
256	20240417	150400	40660071	900	903	903	900	2163
257	20240417	150300	38713368	901	901	901	901	163
258	20240417	150200	38566505	901	901	901	901	0
259	20240417	150100	38566505	901	901	901	901	0
260	20240417	150000	38566505	901	901	901	901	1
261	20240417	145900	38565604	900	900	900	900	0
262	20240417	145800	38565604	900	900	900	900	1687
263	20240417	145700	37047304	900	900	900	900	0
264	20240417	145600	37047304	900	899	900	899	2790
265	20240417	145500	34537291	899	899	899	899	25
266	20240417	145400	34514816	899	898	899	898	13
267	20240417	145300	34503130	900	900	900	900	0
268	20240417	145200	34503130	900	900	900	900	0
269	20240417	145100	34503130	900	900	900	900	0
270	20240417	145000	34503130	900	900	900	900	0
271	20240417	144900	34503130	900	900	900	900	0
272	20240417	144800	34503130	900	900	900	900	0
273	20240417	144700	34503130	900	900	900	900	0
274	20240417	144600	34503130	900	900	900	900	0
275	20240417	144500	34503130	900	900	900	900	0
276	20240417	144400	34503130	900	900	900	900	0
277	20240417	144300	34503130	900	900	900	900	0
278	20240417	144200	34503130	900	900	900	900	0
279	20240417	144100	34503130	900	897	900	897	114
280	20240417	144000	34400765	893	893	893	893	0
281	20240417	143900	34400765	893	893	893	893	0
282	20240417	143800	34400765	893	893	893	893	0
283	20240417	143700	34400765	893	893	893	893	0
284	20240417	143600	34400765	893	893	893	893	0
285	20240417	143500	34400765	893	893	893	893	0
286	20240417	143400	34400765	893	893	893	893	0
287	20240417	143300	34400765	893	893	893	893	0
288	20240417	143200	34400765	893	893	893	893	0
289	20240417	143100	34400765	893	893	893	893	0
290	20240417	143000	34400765	893	893	893	893	0
291	20240417	142900	34400765	893	893	893	893	0
292	20240417	142800	34400765	893	893	893	893	0
293	20240417	142700	34400765	893	893	893	893	0
294	20240417	142600	34400765	893	893	893	893	0
295	20240417	142500	34400765	893	893	893	893	0
296	20240417	142400	34400765	893	893	893	893	0
297	20240417	142300	34400765	893	893	893	893	0
298	20240417	142200	34400765	893	893	893	893	0
299	20240417	142100	34400765	893	893	893	893	0
300	20240417	142000	34400765	893	893	893	893	0
301	20240417	141900	34400765	893	893	893	893	0
302	20240417	141800	34400765	893	893	893	893	0
303	20240417	141700	34400765	893	893	893	893	0
304	20240417	141600	34400765	893	893	893	893	0
305	20240417	141500	34400765	893	893	893	893	0
306	20240417	141400	34400765	893	893	893	893	0
307	20240417	141300	34400765	893	893	893	893	0
308	20240417	141200	34400765	893	893	893	893	0
309	20240417	141100	34400765	893	893	893	893	0
310	20240417	141000	34400765	893	893	893	893	0
311	20240417	140900	34400765	893	893	893	893	0
312	20240417	140800	34400765	893	893	893	893	0
313	20240417	140700	34400765	893	893	893	893	0
314	20240417	140600	34400765	893	893	893	893	0
315	20240417	140500	34400765	893	893	893	893	0
316	20240417	140400	34400765	893	893	893	893	0
317	20240417	140300	34400765	893	893	893	893	0
318	20240417	140200	34400765	893	893	893	893	0
319	20240417	140100	34400765	893	893	893	893	0
320	20240417	140000	34400765	893	893	893	893	0
321	20240417	135900	34400765	893	893	893	893	0
322	20240417	135800	34400765	893	893	893	893	0
323	20240417	135700	34400765	893	893	893	893	0
324	20240417	135600	34400765	893	893	893	893	0
325	20240417	135500	34400765	893	893	893	893	0
326	20240417	135400	34400765	893	893	893	893	1
327	20240417	135300	34399872	901	901	901	901	0
328	20240417	135200	34399872	901	899	901	899	2
329	20240417	135100	34398072	890	897	897	890	10
330	20240417	135000	34389156	905	905	905	905	0
331	20240417	134900	34389156	905	897	905	897	2
332	20240417	134800	34387354	898	898	898	898	0
333	20240417	134700	34387354	898	898	898	898	0
334	20240417	134600	34387354	898	898	898	898	1
335	20240417	134500	34386456	898	900	900	898	519
336	20240417	134400	33919739	900	900	900	900	809
337	20240417	134300	33191639	900	903	903	900	4500
338	20240417	134200	29136333	903	913	914	903	677
339	20240417	134100	28519088	914	914	914	914	0
340	20240417	134000	28519088	914	914	914	914	0
341	20240417	133900	28519088	914	914	914	914	0
342	20240417	133800	28519088	914	909	914	909	4
343	20240417	133700	28515441	910	910	910	910	0
344	20240417	133600	28515441	910	910	910	910	0
345	20240417	133500	28515441	910	910	910	910	548
346	20240417	133400	28016761	910	910	910	910	0
347	20240417	133300	28016761	910	910	910	910	0
348	20240417	133200	28016761	910	910	910	910	1
349	20240417	133100	28015851	910	909	910	909	2
350	20240417	133000	28014032	907	907	907	907	1
351	20240417	132900	28013125	905	905	905	905	1
352	20240417	132800	28012220	903	903	903	903	0
353	20240417	132700	28012220	903	903	903	903	0
354	20240417	132600	28012220	903	901	903	901	3
355	20240417	132500	28009513	903	899	903	899	3
356	20240417	132400	28006810	898	898	898	898	0
357	20240417	132300	28006810	898	898	898	898	1
358	20240417	132200	28005912	898	898	898	898	2856
359	20240417	132100	25441224	898	898	898	898	0
360	20240417	132000	25441224	898	898	898	898	0
361	20240417	131900	25441224	898	898	898	898	0
362	20240417	131800	25441224	898	897	898	897	3055
363	20240417	131700	22698135	896	896	896	896	46
364	20240417	131600	22656919	896	896	896	896	0
365	20240417	131500	22656919	896	896	896	896	0
366	20240417	131400	22656919	896	896	896	896	1399
367	20240417	131300	21403415	896	896	896	896	0
368	20240417	131200	21403415	896	896	896	896	0
369	20240417	131100	21403415	896	896	896	896	0
370	20240417	131000	21403415	896	896	896	896	0
371	20240417	130900	21403415	896	896	896	896	0
372	20240417	130800	21403415	896	896	896	896	0
373	20240417	130700	21403415	896	896	896	896	0
374	20240417	130600	21403415	896	896	896	896	0
375	20240417	130500	21403415	896	896	896	896	0
376	20240417	130400	21403415	896	896	896	896	360
377	20240417	130300	21080855	896	896	896	896	0
378	20240417	130200	21080855	896	896	896	896	0
379	20240417	130100	21080855	896	896	896	896	0
380	20240417	130000	21080855	896	896	896	896	1
381	20240417	125900	21079959	896	896	896	896	0
382	20240417	125800	21079959	896	896	896	896	0
383	20240417	125700	21079959	896	896	896	896	0
384	20240417	125600	21079959	896	896	896	896	0
385	20240417	125500	21079959	896	896	896	896	0
386	20240417	125400	21079959	896	896	896	896	0
387	20240417	125300	21079959	896	896	896	896	0
388	20240417	125200	21079959	896	896	896	896	0
389	20240417	125100	21079959	896	896	896	896	0
390	20240417	125000	21079959	896	896	896	896	4
391	20240417	124900	21076375	896	896	896	896	0
392	20240417	124800	21076375	896	896	896	896	0
393	20240417	124700	21076375	896	896	896	896	0
394	20240417	124600	21076375	896	895	896	895	7
395	20240417	124500	21070109	893	884	893	884	196
396	20240417	124400	20896526	884	884	884	884	2
397	20240417	124300	20894758	884	885	885	884	195
398	20240417	124200	20722283	885	885	885	885	0
399	20240417	124100	20722283	885	885	885	885	0
400	20240417	124000	20722283	885	888	888	885	20
401	20240417	123900	20704561	889	890	890	889	4
402	20240417	123800	20701002	890	890	890	890	0
403	20240417	123700	20701002	890	890	890	890	0
404	20240417	123600	20701002	890	890	890	890	0
405	20240417	123500	20701002	890	890	890	890	0
406	20240417	123400	20701002	890	890	890	890	0
407	20240417	123300	20701002	890	890	890	890	0
408	20240417	123200	20701002	890	890	890	890	0
409	20240417	123100	20701002	890	890	890	890	0
410	20240417	123000	20701002	890	890	890	890	0
411	20240417	122900	20701002	890	890	890	890	0
412	20240417	122800	20701002	890	890	890	890	91
413	20240417	122700	20620012	890	890	890	890	0
414	20240417	122600	20620012	890	890	890	890	0
415	20240417	122500	20620012	890	890	890	890	0
416	20240417	122400	20620012	890	890	890	890	1000
417	20240417	122300	19730012	890	890	890	890	0
418	20240417	122200	19730012	890	890	890	890	0
419	20240417	122100	19730012	890	890	890	890	0
420	20240417	122000	19730012	890	890	890	890	0
421	20240417	121900	19730012	890	890	890	890	0
422	20240417	121800	19730012	890	890	890	890	0
423	20240417	121700	19730012	890	890	890	890	0
424	20240417	121600	19730012	890	890	890	890	0
425	20240417	121500	19730012	890	890	890	890	0
426	20240417	121400	19730012	890	890	890	890	0
427	20240417	121300	19730012	890	890	890	890	0
428	20240417	121200	19730012	890	890	890	890	0
429	20240417	121100	19730012	890	890	890	890	0
430	20240417	121000	19730012	890	890	890	890	0
431	20240417	120900	19730012	890	890	890	890	4
432	20240417	120800	19726452	890	890	890	890	0
433	20240417	120700	19726452	890	890	890	890	0
434	20240417	120600	19726452	890	890	890	890	0
435	20240417	120500	19726452	890	890	890	890	2
436	20240417	120400	19724672	890	890	890	890	0
437	20240417	120300	19724672	890	890	890	890	0
438	20240417	120200	19724672	890	890	890	890	1
439	20240417	120100	19723782	890	890	890	890	0
440	20240417	120000	19723782	890	890	890	890	0
441	20240417	115900	19723782	890	890	890	890	0
442	20240417	115800	19723782	890	890	890	890	0
443	20240417	115700	19723782	890	890	890	890	274
444	20240417	115600	19479922	890	890	890	890	0
445	20240417	115500	19479922	890	890	890	890	0
446	20240417	115400	19479922	890	890	890	890	0
447	20240417	115300	19479922	890	890	890	890	0
448	20240417	115200	19479922	890	890	890	890	0
449	20240417	115100	19479922	890	890	890	890	0
450	20240417	115000	19479922	890	890	890	890	0
451	20240417	114900	19479922	890	890	890	890	0
452	20240417	114800	19479922	890	890	890	890	0
453	20240417	114700	19479922	890	890	890	890	0
454	20240417	114600	19479922	890	890	890	890	748
455	20240417	114500	18814202	890	890	890	890	0
456	20240417	114400	18814202	890	890	890	890	0
457	20240417	114300	18814202	890	888	890	888	252
458	20240417	114200	18590062	887	886	887	886	72
459	20240417	114100	18526219	886	886	886	886	0
460	20240417	114000	18526219	886	886	886	886	0
461	20240417	113900	18526219	886	886	886	886	0
462	20240417	113800	18526219	886	886	886	886	0
463	20240417	113700	18526219	886	886	886	886	0
464	20240417	113600	18526219	886	886	886	886	0
465	20240417	113500	18526219	886	886	886	886	95
466	20240417	113400	18442049	886	886	886	886	0
467	20240417	113300	18442049	886	886	886	886	0
468	20240417	113200	18442049	886	886	886	886	0
469	20240417	113100	18442049	886	886	886	886	0
470	20240417	113000	18442049	886	886	886	886	1
471	20240417	112900	18441163	886	886	886	886	2
472	20240417	112800	18439391	886	886	886	886	0
473	20240417	112700	18439391	886	886	886	886	0
474	20240417	112600	18439391	886	886	886	886	31
475	20240417	112500	18411925	886	886	886	886	0
476	20240417	112400	18411925	886	886	886	886	0
477	20240417	112300	18411925	886	886	886	886	0
478	20240417	112200	18411925	886	886	886	886	0
479	20240417	112100	18411925	886	886	886	886	0
480	20240417	112000	18411925	886	886	886	886	0
481	20240417	111900	18411925	886	886	886	886	0
482	20240417	111800	18411925	886	886	886	886	0
483	20240417	111700	18411925	886	886	886	886	0
484	20240417	111600	18411925	886	886	886	886	172
485	20240417	111500	18259533	885	885	885	885	0
486	20240417	111400	18259533	885	885	885	885	0
487	20240417	111300	18259533	885	885	885	885	0
488	20240417	111200	18259533	885	885	885	885	0
489	20240417	111100	18259533	885	885	885	885	0
490	20240417	111000	18259533	885	885	885	885	0
491	20240417	110900	18259533	885	885	885	885	0
492	20240417	110800	18259533	885	885	885	885	0
493	20240417	110700	18259533	885	885	885	885	0
494	20240417	110600	18259533	885	890	890	885	102
495	20240417	110500	18168763	887	887	887	887	0
496	20240417	110400	18168763	887	887	887	887	0
497	20240417	110300	18168763	887	887	887	887	0
498	20240417	110200	18168763	887	887	887	887	0
499	20240417	110100	18168763	887	887	887	887	0
500	20240417	110000	18168763	887	887	887	887	0
501	20240417	105900	18168763	887	887	887	887	0
502	20240417	105800	18168763	887	887	887	887	0
503	20240417	105700	18168763	887	887	887	887	288
504	20240417	105600	17913307	885	885	885	885	0
505	20240417	105500	17913307	885	885	885	885	0
506	20240417	105400	17913307	885	885	885	885	96
507	20240417	105300	17828347	885	885	885	885	12
508	20240417	105200	17817727	896	895	896	895	1000
509	20240417	105100	16921777	896	896	896	896	0
510	20240417	105000	16921777	896	896	896	896	0
511	20240417	104900	16921777	896	896	896	896	0
512	20240417	104800	16921777	896	896	896	896	0
513	20240417	104700	16921777	896	896	896	896	0
514	20240417	104600	16921777	896	896	896	896	0
515	20240417	104500	16921777	896	896	896	896	0
516	20240417	104400	16921777	896	896	896	896	0
517	20240417	104300	16921777	896	896	896	896	0
518	20240417	104200	16921777	896	896	896	896	0
519	20240417	104100	16921777	896	896	896	896	0
520	20240417	104000	16921777	896	896	896	896	0
521	20240417	103900	16921777	896	896	896	896	0
522	20240417	103800	16921777	896	896	896	896	0
523	20240417	103700	16921777	896	896	896	896	0
524	20240417	103600	16921777	896	896	896	896	0
525	20240417	103500	16921777	896	896	896	896	0
526	20240417	103400	16921777	896	896	896	896	0
527	20240417	103300	16921777	896	896	896	896	0
528	20240417	103200	16921777	896	896	896	896	0
529	20240417	103100	16921777	896	896	896	896	0
530	20240417	103000	16921777	896	896	896	896	0
531	20240417	102900	16921777	896	896	896	896	0
532	20240417	102800	16921777	896	896	896	896	0
533	20240417	102700	16921777	896	896	896	896	0
534	20240417	102600	16921777	896	896	896	896	1
535	20240417	102500	16920881	884	884	884	884	287
536	20240417	102400	16667173	885	885	885	885	0
537	20240417	102300	16667173	885	885	885	885	0
538	20240417	102200	16667173	885	895	896	885	3423
539	20240417	102100	13605035	881	881	881	881	0
540	20240417	102000	13605035	881	881	881	881	0
541	20240417	101900	13605035	881	881	881	881	0
542	20240417	101800	13605035	881	881	881	881	0
543	20240417	101700	13605035	881	881	881	881	0
544	20240417	101600	13605035	881	881	881	881	0
545	20240417	101500	13605035	881	881	881	881	0
546	20240417	101400	13605035	881	881	881	881	0
547	20240417	101300	13605035	881	885	885	881	850
548	20240417	101200	12855753	885	885	885	885	0
549	20240417	101100	12855753	885	885	885	885	0
550	20240417	101000	12855753	885	887	887	885	440
551	20240417	100900	12466090	886	886	886	886	0
552	20240417	100800	12466090	886	886	886	886	0
553	20240417	100700	12466090	886	886	886	886	0
554	20240417	100600	12466090	886	886	886	886	0
555	20240417	100500	12466090	886	886	886	886	0
556	20240417	100400	12466090	886	886	886	886	0
557	20240417	100300	12466090	886	886	886	886	0
558	20240417	100200	12466090	886	886	886	886	18
559	20240417	100100	12450142	895	895	895	895	3
560	20240417	100000	12447457	895	895	895	895	1
561	20240417	095900	12446562	895	895	895	887	8
562	20240417	095800	12439418	887	887	887	887	0
563	20240417	095700	12439418	887	887	887	887	0
564	20240417	095600	12439418	887	887	887	887	362
565	20240417	095500	12118324	887	887	887	887	0
566	20240417	095400	12118324	887	887	887	887	0
567	20240417	095300	12118324	887	887	887	887	0
568	20240417	095200	12118324	887	887	887	887	0
569	20240417	095100	12118324	887	887	887	887	0
570	20240417	095000	12118324	887	887	887	887	0
571	20240417	094900	12118324	887	887	887	887	0
572	20240417	094800	12118324	887	887	887	887	0
573	20240417	094700	12118324	887	887	887	887	0
574	20240417	094600	12118324	887	887	887	887	0
575	20240417	094500	12118324	887	887	887	887	0
576	20240417	094400	12118324	887	887	887	887	0
577	20240417	094300	12118324	887	887	887	887	0
578	20240417	094200	12118324	887	887	887	887	44
579	20240417	094100	12079296	886	886	886	886	0
580	20240417	094000	12079296	886	886	886	886	0
581	20240417	093900	12079296	886	886	886	886	0
582	20240417	093800	12079296	886	886	886	886	0
583	20240417	093700	12079296	886	886	886	886	0
584	20240417	093600	12079296	886	886	886	886	0
585	20240417	093500	12079296	886	886	886	886	0
586	20240417	093400	12079296	886	886	886	886	1
587	20240417	093300	12078410	881	881	881	881	0
588	20240417	093200	12078410	881	881	881	881	0
589	20240417	093100	12078410	881	881	881	881	0
590	20240417	093000	12078410	881	881	881	881	0
591	20240417	092900	12078410	881	881	881	881	0
592	20240417	092800	12078410	881	881	881	881	0
593	20240417	092700	12078410	881	884	884	881	8155
594	20240417	092600	4888569	881	881	881	881	0
595	20240417	092500	4888569	881	881	881	881	0
596	20240417	092400	4888569	881	881	881	881	0
597	20240417	092300	4888569	881	881	881	881	0
598	20240417	092200	4888569	881	881	881	881	0
599	20240417	092100	4888569	881	881	881	881	0
600	20240417	092000	4888569	881	881	881	881	0
601	20240417	091900	4888569	881	881	881	881	0
602	20240417	091800	4888569	881	881	881	881	0
603	20240417	091700	4888569	881	881	881	881	0
604	20240417	091600	4888569	881	881	881	881	0
605	20240417	091500	4888569	881	881	881	881	0
606	20240417	091400	4888569	881	881	881	881	0
607	20240417	091300	4888569	881	881	881	881	0
608	20240417	091200	4888569	881	881	881	881	1
609	20240417	091100	4887688	887	891	891	887	5000
610	20240417	091000	450512	898	898	898	898	0
611	20240417	090900	450512	898	898	898	898	243
612	20240417	090800	232298	898	898	898	898	0
613	20240417	090700	232298	898	898	898	898	0
614	20240417	090600	232298	898	898	898	898	1
615	20240417	090500	231400	890	890	890	890	0
616	20240417	090400	231400	890	890	890	890	0
617	20240417	090300	231400	890	890	890	890	0
618	20240417	090200	231400	890	890	890	890	0
619	20240417	090100	231400	890	890	890	890	0
620	20240417	090000	231400	890	890	890	890	260