KissMeData/085810/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194300	64854332	970	970	970	970	3140
3	20240419	194200	64854332	970	970	970	970	0
4	20240419	194100	64854332	970	970	970	970	0
5	20240419	194000	64854332	970	970	970	970	0
6	20240419	193900	64854332	970	970	970	970	0
7	20240419	193800	64854332	970	970	970	970	0
8	20240419	193700	64854332	970	970	970	970	0
9	20240419	193600	64854332	970	970	970	970	0
10	20240419	193500	64854332	970	970	970	970	0
11	20240419	193400	64854332	970	970	970	970	0
12	20240419	193300	64854332	970	970	970	970	0
13	20240419	193200	64854332	970	970	970	970	0
14	20240419	193100	64854332	970	970	970	970	0
15	20240419	193000	64854332	970	970	970	970	0
16	20240419	192900	64854332	970	970	970	970	0
17	20240419	192800	64854332	970	970	970	970	0
18	20240419	192700	64854332	970	970	970	970	0
19	20240419	192600	64854332	970	970	970	970	0
20	20240419	192500	64854332	970	970	970	970	0
21	20240419	192400	64854332	970	970	970	970	0
22	20240419	192300	64854332	970	970	970	970	0
23	20240419	192200	64854332	970	970	970	970	0
24	20240419	192100	64854332	970	970	970	970	0
25	20240419	192000	64854332	970	970	970	970	0
26	20240419	191900	64854332	970	970	970	970	0
27	20240419	191800	64854332	970	970	970	970	0
28	20240419	191700	64854332	970	970	970	970	0
29	20240419	191600	64854332	970	970	970	970	0
30	20240419	191500	64854332	970	970	970	970	0
31	20240419	191400	64854332	970	970	970	970	0
32	20240419	191300	64854332	970	970	970	970	3140
33	20240419	191200	64854332	970	970	970	970	0
34	20240419	191100	64854332	970	970	970	970	0
35	20240419	191000	64854332	970	970	970	970	0
36	20240419	190900	64854332	970	970	970	970	0
37	20240419	190800	64854332	970	970	970	970	0
38	20240419	190700	64854332	970	970	970	970	0
39	20240419	190600	64854332	970	970	970	970	0
40	20240419	190500	64854332	970	970	970	970	0
41	20240419	190400	64854332	970	970	970	970	0
42	20240419	190300	64854332	970	970	970	970	0
43	20240419	190200	64854332	970	970	970	970	0
44	20240419	190100	64854332	970	970	970	970	0
45	20240419	190000	64854332	970	970	970	970	0
46	20240419	185900	64854332	970	970	970	970	0
47	20240419	185800	64854332	970	970	970	970	0
48	20240419	185700	64854332	970	970	970	970	0
49	20240419	185600	64854332	970	970	970	970	0
50	20240419	185500	64854332	970	970	970	970	0
51	20240419	185400	64854332	970	970	970	970	0
52	20240419	185300	64854332	970	970	970	970	0
53	20240419	185200	64854332	970	970	970	970	0
54	20240419	185100	64854332	970	970	970	970	0
55	20240419	185000	64854332	970	970	970	970	0
56	20240419	184900	64854332	970	970	970	970	0
57	20240419	184800	64854332	970	970	970	970	0
58	20240419	184700	64854332	970	970	970	970	0
59	20240419	184600	64854332	970	970	970	970	0
60	20240419	184500	64854332	970	970	970	970	0
61	20240419	184400	64854332	970	970	970	970	0
62	20240419	184300	64854332	970	970	970	970	3140
63	20240419	184200	64854332	970	970	970	970	0
64	20240419	184100	64854332	970	970	970	970	0
65	20240419	184000	64854332	970	970	970	970	0
66	20240419	183900	64854332	970	970	970	970	0
67	20240419	183800	64854332	970	970	970	970	0
68	20240419	183700	64854332	970	970	970	970	0
69	20240419	183600	64854332	970	970	970	970	0
70	20240419	183500	64854332	970	970	970	970	0
71	20240419	183400	64854332	970	970	970	970	0
72	20240419	183300	64854332	970	970	970	970	0
73	20240419	183200	64854332	970	970	970	970	0
74	20240419	183100	64854332	970	970	970	970	0
75	20240419	183000	64854332	970	970	970	970	0
76	20240419	182900	64854332	970	970	970	970	0
77	20240419	182800	64854332	970	970	970	970	0
78	20240419	182700	64854332	970	970	970	970	0
79	20240419	182600	64854332	970	970	970	970	0
80	20240419	182500	64854332	970	970	970	970	0
81	20240419	182400	64854332	970	970	970	970	0
82	20240419	182300	64854332	970	970	970	970	0
83	20240419	182200	64854332	970	970	970	970	0
84	20240419	182100	64854332	970	970	970	970	0
85	20240419	182000	64854332	970	970	970	970	0
86	20240419	181900	64854332	970	970	970	970	0
87	20240419	181800	64854332	970	970	970	970	0
88	20240419	181700	64854332	970	970	970	970	0
89	20240419	181600	64854332	970	970	970	970	0
90	20240419	181500	64854332	970	970	970	970	0
91	20240419	181400	64854332	970	970	970	970	0
92	20240419	181300	64854332	970	970	970	970	3140
93	20240419	181200	64854332	970	970	970	970	0
94	20240419	181100	64854332	970	970	970	970	0
95	20240419	181000	64854332	970	970	970	970	0
96	20240419	180900	64854332	970	970	970	970	0
97	20240419	180800	64854332	970	970	970	970	0
98	20240419	180700	64854332	970	970	970	970	0
99	20240419	180600	64854332	970	970	970	970	0
100	20240419	180500	64854332	970	970	970	970	0
101	20240419	180400	64854332	970	970	970	970	0
102	20240419	180300	64854332	970	970	970	970	0
103	20240419	180200	64854332	970	970	970	970	0
104	20240419	180100	64854332	970	970	970	970	0
105	20240419	180000	64854332	970	970	970	970	0
106	20240419	175900	64854332	970	970	970	970	0
107	20240419	175800	64854332	970	970	970	970	0
108	20240419	175700	64854332	970	970	970	970	0
109	20240419	175600	64854332	970	970	970	970	0
110	20240419	175500	64854332	970	970	970	970	0
111	20240419	175400	64854332	970	970	970	970	0
112	20240419	175300	64854332	970	970	970	970	0
113	20240419	175200	64854332	970	970	970	970	0
114	20240419	175100	64854332	970	970	970	970	0
115	20240419	175000	64854332	970	970	970	970	0
116	20240419	174900	64854332	970	970	970	970	0
117	20240419	174800	64854332	970	970	970	970	0
118	20240419	174700	64854332	970	970	970	970	0
119	20240419	174600	64854332	970	970	970	970	0
120	20240419	174500	64854332	970	970	970	970	0
121	20240419	174400	64854332	970	970	970	970	0
122	20240419	174300	64854332	970	970	970	970	3140
123	20240419	174200	64854332	970	970	970	970	0
124	20240419	174100	64854332	970	970	970	970	0
125	20240419	174000	64854332	970	970	970	970	0
126	20240419	173900	64854332	970	970	970	970	0
127	20240419	173800	64854332	970	970	970	970	0
128	20240419	173700	64854332	970	970	970	970	0
129	20240419	173600	64854332	970	970	970	970	0
130	20240419	173500	64854332	970	970	970	970	0
131	20240419	173400	64854332	970	970	970	970	0
132	20240419	173300	64854332	970	970	970	970	0
133	20240419	173200	64854332	970	970	970	970	0
134	20240419	173100	64854332	970	970	970	970	0
135	20240419	173000	64854332	970	970	970	970	0
136	20240419	172900	64854332	970	970	970	970	0
137	20240419	172800	64854332	970	970	970	970	0
138	20240419	172700	64854332	970	970	970	970	0
139	20240419	172600	64854332	970	970	970	970	0
140	20240419	172500	64854332	970	970	970	970	0
141	20240419	172400	64854332	970	970	970	970	0
142	20240419	172300	64854332	970	970	970	970	0
143	20240419	172200	64854332	970	970	970	970	0
144	20240419	172100	64854332	970	970	970	970	0
145	20240419	172000	64854332	970	970	970	970	0
146	20240419	171900	64854332	970	970	970	970	0
147	20240419	171800	64854332	970	970	970	970	0
148	20240419	171700	64854332	970	970	970	970	0
149	20240419	171600	64854332	970	970	970	970	0
150	20240419	171500	64854332	970	970	970	970	0
151	20240419	171400	64854332	970	970	970	970	0
152	20240419	171300	64854332	970	970	970	970	3140
153	20240419	171200	64854332	970	970	970	970	0
154	20240419	171100	64854332	970	970	970	970	0
155	20240419	171000	64854332	970	970	970	970	0
156	20240419	170900	64854332	970	970	970	970	0
157	20240419	170800	64854332	970	970	970	970	0
158	20240419	170700	64854332	970	970	970	970	0
159	20240419	170600	64854332	970	970	970	970	0
160	20240419	170500	64854332	970	970	970	970	0
161	20240419	170400	64854332	970	970	970	970	0
162	20240419	170300	64854332	970	970	970	970	0
163	20240419	170200	64854332	970	970	970	970	0
164	20240419	170100	64854332	970	970	970	970	0
165	20240419	170000	64854332	970	970	970	970	0
166	20240419	165900	64854332	970	970	970	970	0
167	20240419	165800	64854332	970	970	970	970	0
168	20240419	165700	64854332	970	970	970	970	0
169	20240419	165600	64854332	970	970	970	970	0
170	20240419	165500	64854332	970	970	970	970	0
171	20240419	165400	64854332	970	970	970	970	0
172	20240419	165300	64854332	970	970	970	970	0
173	20240419	165200	64854332	970	970	970	970	0
174	20240419	165100	64854332	970	970	970	970	0
175	20240419	165000	64854332	970	970	970	970	0
176	20240419	164900	64854332	970	970	970	970	0
177	20240419	164800	64854332	970	970	970	970	0
178	20240419	164700	64854332	970	970	970	970	0
179	20240419	164600	64854332	970	970	970	970	0
180	20240419	164500	64854332	970	970	970	970	0
181	20240419	164400	64854332	970	970	970	970	0
182	20240419	164300	64854332	970	970	970	970	3140
183	20240419	164200	64854332	970	970	970	970	0
184	20240419	164100	64854332	970	970	970	970	0
185	20240419	164000	64854332	970	970	970	970	0
186	20240419	163900	64854332	970	970	970	970	0
187	20240419	163800	64854332	970	970	970	970	0
188	20240419	163700	64854332	970	970	970	970	0
189	20240419	163600	64854332	970	970	970	970	0
190	20240419	163500	64854332	970	970	970	970	0
191	20240419	163400	64854332	970	970	970	970	0
192	20240419	163300	64854332	970	970	970	970	0
193	20240419	163200	64854332	970	970	970	970	0
194	20240419	163100	64854332	970	970	970	970	0
195	20240419	163000	64854332	970	970	970	970	0
196	20240419	162900	64854332	970	970	970	970	0
197	20240419	162800	64854332	970	970	970	970	0
198	20240419	162700	64854332	970	970	970	970	0
199	20240419	162600	64854332	970	970	970	970	0
200	20240419	162500	64854332	970	970	970	970	0
201	20240419	162400	64854332	970	970	970	970	0
202	20240419	162300	64854332	970	970	970	970	0
203	20240419	162200	64854332	970	970	970	970	0
204	20240419	162100	64854332	970	970	970	970	0
205	20240419	162000	64854332	970	970	970	970	0
206	20240419	161900	64854332	970	970	970	970	0
207	20240419	161800	64854332	970	970	970	970	0
208	20240419	161700	64854332	970	970	970	970	0
209	20240419	161600	64854332	970	970	970	970	0
210	20240419	161500	64854332	970	970	970	970	0
211	20240419	161400	64854332	970	970	970	970	0
212	20240419	161300	64854332	970	970	970	970	3140
213	20240419	161200	64854332	970	970	970	970	0
214	20240419	161100	64854332	970	970	970	970	0
215	20240419	161000	64854332	970	970	970	970	0
216	20240419	160900	64854332	970	970	970	970	0
217	20240419	160800	64854332	970	970	970	970	0
218	20240419	160700	64854332	970	970	970	970	0
219	20240419	160600	64854332	970	970	970	970	0
220	20240419	160500	64854332	970	970	970	970	0
221	20240419	160400	64854332	970	970	970	970	0
222	20240419	160300	64854332	970	970	970	970	0
223	20240419	160200	64854332	970	970	970	970	0
224	20240419	160100	64854332	970	970	970	970	0
225	20240419	160000	64854332	970	970	970	970	0
226	20240419	155900	64854332	970	970	970	970	0
227	20240419	155800	64854332	970	970	970	970	0
228	20240419	155700	64854332	970	970	970	970	0
229	20240419	155600	64854332	970	970	970	970	0
230	20240419	155500	64854332	970	970	970	970	0
231	20240419	155400	64854332	970	970	970	970	0
232	20240419	155300	64854332	970	970	970	970	0
233	20240419	155200	64854332	970	970	970	970	0
234	20240419	155100	64854332	970	970	970	970	0
235	20240419	155000	64854332	970	970	970	970	0
236	20240419	154900	64854332	970	970	970	970	0
237	20240419	154800	64854332	970	970	970	970	0
238	20240419	154700	64854332	970	970	970	970	0
239	20240419	154600	64854332	970	970	970	970	0
240	20240419	154500	64854332	970	970	970	970	0
241	20240419	154400	64854332	970	970	970	970	0
242	20240419	154300	64854332	970	970	970	970	3140
243	20240419	154200	64854332	970	970	970	970	0
244	20240419	154100	64854332	970	970	970	970	0
245	20240419	154000	64854332	970	970	970	970	0
246	20240419	153900	64854332	970	970	970	970	0
247	20240419	153800	64854332	970	970	970	970	0
248	20240419	153700	64854332	970	970	970	970	0
249	20240419	153600	64854332	970	970	970	970	0
250	20240419	153500	64854332	970	970	970	970	0
251	20240419	153400	64854332	970	970	970	970	0
252	20240419	153300	64854332	970	970	970	970	0
253	20240419	153200	64854332	970	970	970	970	0
254	20240419	153100	64854332	970	970	970	970	0
255	20240419	153000	64854332	970	970	970	970	3140
256	20240419	152900	61808532	983	983	983	983	0
257	20240419	152800	61808532	983	983	983	983	0
258	20240419	152700	61808532	983	983	983	983	0
259	20240419	152600	61808532	983	983	983	983	0
260	20240419	152500	61808532	983	983	983	983	0
261	20240419	152400	61808532	983	983	983	983	0
262	20240419	152300	61808532	983	983	983	983	0
263	20240419	152200	61808532	983	983	983	983	0
264	20240419	152100	61808532	983	983	983	983	0
265	20240419	152000	61808532	983	983	983	983	0
266	20240419	151900	61808532	983	983	983	983	0
267	20240419	151800	61808532	983	983	983	983	0
268	20240419	151700	61808532	983	983	983	983	0
269	20240419	151600	61808532	983	983	983	983	0
270	20240419	151500	61808532	983	983	983	983	0
271	20240419	151400	61808532	983	983	983	983	6
272	20240419	151300	61802634	982	982	982	982	55
273	20240419	151200	61748624	984	984	984	984	0
274	20240419	151100	61748624	984	984	984	984	0
275	20240419	151000	61748624	984	984	984	984	0
276	20240419	150900	61748624	984	984	984	984	5
277	20240419	150800	61743704	970	970	970	970	0
278	20240419	150700	61743704	970	970	970	970	1200
279	20240419	150600	60579704	969	969	969	969	0
280	20240419	150500	60579704	969	969	969	969	0
281	20240419	150400	60579704	969	977	977	969	500
282	20240419	150300	60094710	978	978	978	978	0
283	20240419	150200	60094710	978	978	978	978	0
284	20240419	150100	60094710	978	978	978	978	511
285	20240419	150000	59594952	978	978	978	978	0
286	20240419	145900	59594952	978	978	978	978	0
287	20240419	145800	59594952	978	978	978	978	0
288	20240419	145700	59594952	978	978	978	978	0
289	20240419	145600	59594952	978	978	978	978	0
290	20240419	145500	59594952	978	978	978	978	0
291	20240419	145400	59594952	978	978	978	978	0
292	20240419	145300	59594952	978	978	978	978	879
293	20240419	145200	58735290	987	987	987	987	0
294	20240419	145100	58735290	987	987	987	987	0
295	20240419	145000	58735290	987	987	987	987	0
296	20240419	144900	58735290	987	987	987	987	10
297	20240419	144800	58725420	992	992	992	992	0
298	20240419	144700	58725420	992	992	992	992	0
299	20240419	144600	58725420	992	992	992	992	0
300	20240419	144500	58725420	992	992	992	992	0
301	20240419	144400	58725420	992	992	992	992	0
302	20240419	144300	58725420	992	992	992	992	0
303	20240419	144200	58725420	992	992	992	992	0
304	20240419	144100	58725420	992	992	992	992	0
305	20240419	144000	58725420	992	992	992	992	0
306	20240419	143900	58725420	992	992	992	992	0
307	20240419	143800	58725420	992	992	992	992	0
308	20240419	143700	58725420	992	992	992	992	0
309	20240419	143600	58725420	992	992	992	992	0
310	20240419	143500	58725420	992	992	992	992	0
311	20240419	143400	58725420	992	992	992	992	0
312	20240419	143300	58725420	992	992	992	992	0
313	20240419	143200	58725420	992	992	992	992	0
314	20240419	143100	58725420	992	992	992	992	0
315	20240419	143000	58725420	992	992	992	992	0
316	20240419	142900	58725420	992	992	992	992	0
317	20240419	142800	58725420	992	992	992	992	0
318	20240419	142700	58725420	992	992	992	992	0
319	20240419	142600	58725420	992	992	992	992	0
320	20240419	142500	58725420	992	992	992	992	11
321	20240419	142400	58714508	992	992	992	992	0
322	20240419	142300	58714508	992	992	992	992	10
323	20240419	142200	58704588	992	992	992	992	79
324	20240419	142100	58626220	995	995	995	995	0
325	20240419	142000	58626220	995	995	995	995	0
326	20240419	141900	58626220	995	995	995	995	0
327	20240419	141800	58626220	995	995	995	995	0
328	20240419	141700	58626220	995	995	995	995	0
329	20240419	141600	58626220	995	995	995	995	0
330	20240419	141500	58626220	995	995	995	995	0
331	20240419	141400	58626220	995	995	995	995	0
332	20240419	141300	58626220	995	995	995	995	0
333	20240419	141200	58626220	995	995	995	995	0
334	20240419	141100	58626220	995	980	995	980	98
335	20240419	141000	58529505	970	970	970	970	0
336	20240419	140900	58529505	970	970	970	970	0
337	20240419	140800	58529505	970	970	970	970	0
338	20240419	140700	58529505	970	970	970	970	0
339	20240419	140600	58529505	970	970	970	970	0
340	20240419	140500	58529505	970	970	970	970	0
341	20240419	140400	58529505	970	970	970	970	7
342	20240419	140300	58522715	970	970	970	970	19
343	20240419	140200	58504285	970	970	970	970	0
344	20240419	140100	58504285	970	970	970	970	0
345	20240419	140000	58504285	970	970	970	970	0
346	20240419	135900	58504285	970	970	970	970	0
347	20240419	135800	58504285	970	970	970	970	0
348	20240419	135700	58504285	970	970	970	970	0
349	20240419	135600	58504285	970	970	970	970	0
350	20240419	135500	58504285	970	970	970	970	0
351	20240419	135400	58504285	970	970	970	970	0
352	20240419	135300	58504285	970	970	970	970	0
353	20240419	135200	58504285	970	970	970	970	0
354	20240419	135100	58504285	970	970	970	970	0
355	20240419	135000	58504285	970	970	970	970	0
356	20240419	134900	58504285	970	970	970	970	0
357	20240419	134800	58504285	970	970	970	970	10
358	20240419	134700	58494585	970	970	970	970	340
359	20240419	134600	58164785	970	970	970	970	0
360	20240419	134500	58164785	970	970	970	970	0
361	20240419	134400	58164785	970	970	970	970	0
362	20240419	134300	58164785	970	970	970	970	0
363	20240419	134200	58164785	970	970	970	970	0
364	20240419	134100	58164785	970	970	970	970	1
365	20240419	134000	58163815	969	969	969	969	0
366	20240419	133900	58163815	969	969	969	969	0
367	20240419	133800	58163815	969	969	969	969	0
368	20240419	133700	58163815	969	969	969	969	0
369	20240419	133600	58163815	969	969	969	969	0
370	20240419	133500	58163815	969	969	969	969	0
371	20240419	133400	58163815	969	969	969	969	0
372	20240419	133300	58163815	969	969	969	969	0
373	20240419	133200	58163815	969	969	969	969	0
374	20240419	133100	58163815	969	969	969	969	0
375	20240419	133000	58163815	969	969	969	969	110
376	20240419	132900	58057225	957	957	957	957	0
377	20240419	132800	58057225	957	957	957	957	0
378	20240419	132700	58057225	957	957	957	957	0
379	20240419	132600	58057225	957	957	957	957	0
380	20240419	132500	58057225	957	957	957	957	0
381	20240419	132400	58057225	957	957	957	957	0
382	20240419	132300	58057225	957	957	957	957	0
383	20240419	132200	58057225	957	957	957	957	0
384	20240419	132100	58057225	957	957	957	957	0
385	20240419	132000	58057225	957	957	957	957	0
386	20240419	131900	58057225	957	957	957	957	0
387	20240419	131800	58057225	957	957	957	957	0
388	20240419	131700	58057225	957	957	957	957	0
389	20240419	131600	58057225	957	957	957	957	0
390	20240419	131500	58057225	957	957	957	957	6460
391	20240419	131400	51875005	957	956	957	956	3146
392	20240419	131300	48864284	956	956	956	956	0
393	20240419	131200	48864284	956	956	956	956	0
394	20240419	131100	48864284	956	956	956	956	0
395	20240419	131000	48864284	956	956	956	956	4
396	20240419	130900	48860460	955	955	955	955	100
397	20240419	130800	48764960	955	955	955	955	0
398	20240419	130700	48764960	955	955	955	955	0
399	20240419	130600	48764960	955	955	955	955	0
400	20240419	130500	48764960	955	955	955	955	0
401	20240419	130400	48764960	955	955	955	955	0
402	20240419	130300	48764960	955	955	955	955	0
403	20240419	130200	48764960	955	955	955	955	0
404	20240419	130100	48764960	955	955	955	955	0
405	20240419	130000	48764960	955	955	955	955	0
406	20240419	125900	48764960	955	955	955	955	0
407	20240419	125800	48764960	955	955	955	955	0
408	20240419	125700	48764960	955	955	955	955	0
409	20240419	125600	48764960	955	955	955	955	25
410	20240419	125500	48741085	955	955	955	955	5
411	20240419	125400	48736310	956	956	956	956	0
412	20240419	125300	48736310	956	956	956	956	30
413	20240419	125200	48707630	957	957	957	957	1
414	20240419	125100	48706673	957	957	957	957	0
415	20240419	125000	48706673	957	957	957	957	0
416	20240419	124900	48706673	957	957	957	957	0
417	20240419	124800	48706673	957	957	957	957	0
418	20240419	124700	48706673	957	957	957	957	284
419	20240419	124600	48434885	956	955	956	955	320
420	20240419	124500	48128975	954	954	954	954	0
421	20240419	124400	48128975	954	951	954	951	22
422	20240419	124300	48108017	951	951	951	951	5
423	20240419	124200	48103262	951	949	951	949	865
424	20240419	124100	47282011	945	945	945	945	0
425	20240419	124000	47282011	945	945	945	945	0
426	20240419	123900	47282011	945	945	945	945	0
427	20240419	123800	47282011	945	945	945	945	0
428	20240419	123700	47282011	945	945	945	945	0
429	20240419	123600	47282011	945	945	945	945	1000
430	20240419	123500	46337011	949	949	949	949	0
431	20240419	123400	46337011	949	948	949	948	518
432	20240419	123300	45845798	948	948	948	948	500
433	20240419	123200	45371798	948	948	948	948	0
434	20240419	123100	45371798	948	948	948	948	5
435	20240419	123000	45367058	948	948	948	948	0
436	20240419	122900	45367058	948	948	948	948	2
437	20240419	122800	45365162	948	948	948	948	0
438	20240419	122700	45365162	948	948	948	948	1068
439	20240419	122600	44352698	945	945	945	945	59
440	20240419	122500	44296943	945	945	945	945	0
441	20240419	122400	44296943	945	945	945	945	0
442	20240419	122300	44296943	945	945	945	945	0
443	20240419	122200	44296943	945	945	945	945	0
444	20240419	122100	44296943	945	945	945	945	0
445	20240419	122000	44296943	945	945	945	945	0
446	20240419	121900	44296943	945	945	945	945	0
447	20240419	121800	44296943	945	945	945	945	30
448	20240419	121700	44268593	948	948	948	948	51
449	20240419	121600	44220245	948	948	948	948	0
450	20240419	121500	44220245	948	947	948	947	10
451	20240419	121400	44210771	933	933	933	933	0
452	20240419	121300	44210771	933	933	933	933	0
453	20240419	121200	44210771	933	933	933	933	0
454	20240419	121100	44210771	933	943	943	932	2510
455	20240419	121000	41866136	943	943	943	943	0
456	20240419	120900	41866136	943	943	943	943	0
457	20240419	120800	41866136	943	943	943	943	0
458	20240419	120700	41866136	943	943	943	943	55
459	20240419	120600	41814271	949	949	949	949	0
460	20240419	120500	41814271	949	949	949	949	0
461	20240419	120400	41814271	949	949	949	949	0
462	20240419	120300	41814271	949	949	949	949	0
463	20240419	120200	41814271	949	949	949	949	0
464	20240419	120100	41814271	949	949	949	949	1000
465	20240419	120000	40865271	947	945	947	945	31
466	20240419	115900	40835916	945	945	945	945	2849
467	20240419	115800	38143611	945	945	945	945	0
468	20240419	115700	38143611	945	946	946	945	46
469	20240419	115600	38100140	945	947	947	945	2050
470	20240419	115500	36162790	947	947	947	947	0
471	20240419	115400	36162790	947	947	947	947	305
472	20240419	115300	35873955	947	947	947	947	5
473	20240419	115200	35869220	947	947	947	947	0
474	20240419	115100	35869220	947	947	947	947	0
475	20240419	115000	35869220	947	947	947	947	1
476	20240419	114900	35868273	945	945	945	945	0
477	20240419	114800	35868273	945	947	947	945	1940
478	20240419	114700	34033451	947	947	947	947	0
479	20240419	114600	34033451	947	947	947	947	0
480	20240419	114500	34033451	947	947	947	947	528
481	20240419	114400	33533435	947	947	947	947	0
482	20240419	114300	33533435	947	947	947	947	21
483	20240419	114200	33513548	946	946	946	946	0
484	20240419	114100	33513548	946	946	946	946	5
485	20240419	114000	33508818	947	947	947	947	200
486	20240419	113900	33319418	947	947	947	947	611
487	20240419	113800	32740801	947	947	947	947	0
488	20240419	113700	32740801	947	947	947	947	0
489	20240419	113600	32740801	947	950	950	947	8
490	20240419	113500	32733219	950	950	950	950	1
491	20240419	113400	32732269	950	950	950	950	0
492	20240419	113300	32732269	950	950	950	950	40
493	20240419	113200	32694269	950	950	950	950	334
494	20240419	113100	32376969	951	951	951	950	194
495	20240419	113000	32192501	951	951	951	951	4
496	20240419	112900	32188697	951	951	951	951	0
497	20240419	112800	32188697	951	951	951	951	100
498	20240419	112700	32093597	951	951	951	951	0
499	20240419	112600	32093597	951	951	951	951	338
500	20240419	112500	31772159	951	951	951	951	0
501	20240419	112400	31772159	951	951	951	951	0
502	20240419	112300	31772159	951	951	951	951	0
503	20240419	112200	31772159	951	951	951	951	100
504	20240419	112100	31677059	956	956	956	956	4860
505	20240419	112000	27030899	956	951	956	951	177
506	20240419	111900	26862522	950	950	950	950	0
507	20240419	111800	26862522	950	950	950	950	0
508	20240419	111700	26862522	950	956	956	950	2950
509	20240419	111600	24052907	957	966	966	957	5943
510	20240419	111500	18346547	969	971	971	969	677
511	20240419	111400	17690497	970	970	970	970	84
512	20240419	111300	17609017	969	969	969	969	0
513	20240419	111200	17609017	969	970	970	969	700
514	20240419	111100	16930400	971	971	971	971	10
515	20240419	111000	16920690	971	971	971	971	0
516	20240419	110900	16920690	971	971	971	971	0
517	20240419	110800	16920690	971	971	971	971	0
518	20240419	110700	16920690	971	971	971	971	5
519	20240419	110600	16915835	971	971	971	971	0
520	20240419	110500	16915835	971	971	971	971	0
521	20240419	110400	16915835	971	971	971	971	0
522	20240419	110300	16915835	971	971	971	971	0
523	20240419	110200	16915835	971	971	971	971	108
524	20240419	110100	16810967	979	979	979	979	0
525	20240419	110000	16810967	979	977	979	977	515
526	20240419	105900	16307097	970	970	970	970	0
527	20240419	105800	16307097	970	970	970	970	0
528	20240419	105700	16307097	970	970	970	970	0
529	20240419	105600	16307097	970	970	970	970	0
530	20240419	105500	16307097	970	970	970	970	522
531	20240419	105400	15800757	970	970	970	970	0
532	20240419	105300	15800757	970	970	970	970	39
533	20240419	105200	15762927	971	971	971	971	163
534	20240419	105100	15604654	971	971	971	971	0
535	20240419	105000	15604654	971	971	971	971	200
536	20240419	104900	15410454	971	971	971	971	2
537	20240419	104800	15408512	970	976	976	970	164
538	20240419	104700	15248795	982	982	982	982	0
539	20240419	104600	15248795	982	982	982	982	0
540	20240419	104500	15248795	982	982	982	982	1
541	20240419	104400	15247813	976	976	976	976	0
542	20240419	104300	15247813	976	976	976	976	26
543	20240419	104200	15222437	976	976	976	976	0
544	20240419	104100	15222437	976	976	976	976	0
545	20240419	104000	15222437	976	976	976	976	0
546	20240419	103900	15222437	976	976	976	976	0
547	20240419	103800	15222437	976	976	976	976	15
548	20240419	103700	15207797	976	976	976	976	5
549	20240419	103600	15202917	976	976	976	976	0
550	20240419	103500	15202917	976	976	976	976	0
551	20240419	103400	15202917	976	976	976	976	0
552	20240419	103300	15202917	976	976	976	976	0
553	20240419	103200	15202917	976	976	976	976	0
554	20240419	103100	15202917	976	976	976	976	0
555	20240419	103000	15202917	976	976	976	976	0
556	20240419	102900	15202917	976	976	976	976	0
557	20240419	102800	15202917	976	976	976	976	2
558	20240419	102700	15200965	976	976	976	976	2
559	20240419	102600	15199013	976	976	976	976	0
560	20240419	102500	15199013	976	976	976	976	100
561	20240419	102400	15101413	975	975	975	975	0
562	20240419	102300	15101413	975	975	975	975	0
563	20240419	102200	15101413	975	975	975	975	0
564	20240419	102100	15101413	975	975	975	975	0
565	20240419	102000	15101413	975	975	975	975	1800
566	20240419	101900	13346413	975	975	975	975	0
567	20240419	101800	13346413	975	975	975	975	0
568	20240419	101700	13346413	975	975	975	975	95
569	20240419	101600	13253788	976	976	976	976	32
570	20240419	101500	13222556	975	975	975	975	0
571	20240419	101400	13222556	975	975	975	975	0
572	20240419	101300	13222556	975	975	975	975	0
573	20240419	101200	13222556	975	975	975	975	0
574	20240419	101100	13222556	975	975	975	975	0
575	20240419	101000	13222556	975	975	975	975	0
576	20240419	100900	13222556	975	975	975	975	0
577	20240419	100800	13222556	975	975	975	975	0
578	20240419	100700	13222556	975	975	975	975	222
579	20240419	100600	13006106	981	981	981	981	0
580	20240419	100500	13006106	981	981	981	981	0
581	20240419	100400	13006106	981	981	981	981	0
582	20240419	100300	13006106	981	981	981	981	1
583	20240419	100200	13005125	970	970	970	970	0
584	20240419	100100	13005125	970	970	970	970	0
585	20240419	100000	13005125	970	984	984	970	5800
586	20240419	095900	7363539	984	984	984	984	0
587	20240419	095800	7363539	984	984	984	984	0
588	20240419	095700	7363539	984	984	984	984	0
589	20240419	095600	7363539	984	984	984	984	2
590	20240419	095500	7361571	984	984	984	984	65
591	20240419	095400	7297611	984	984	984	984	1
592	20240419	095300	7296627	984	984	984	984	0
593	20240419	095200	7296627	984	984	984	984	0
594	20240419	095100	7296627	984	984	984	984	0
595	20240419	095000	7296627	984	984	984	984	0
596	20240419	094900	7296627	984	984	984	984	0
597	20240419	094800	7296627	984	984	984	984	100
598	20240419	094700	7198227	984	984	984	984	1
599	20240419	094600	7197243	984	984	984	984	0
600	20240419	094500	7197243	984	984	984	984	0
601	20240419	094400	7197243	984	984	984	984	0
602	20240419	094300	7197243	984	984	984	984	0
603	20240419	094200	7197243	984	984	984	984	0
604	20240419	094100	7197243	984	984	984	984	0
605	20240419	094000	7197243	984	984	984	984	0
606	20240419	093900	7197243	984	984	984	984	0
607	20240419	093800	7197243	984	984	984	984	0
608	20240419	093700	7197243	984	984	984	984	0
609	20240419	093600	7197243	984	984	984	984	0
610	20240419	093500	7197243	984	984	984	984	0
611	20240419	093400	7197243	984	984	984	984	0
612	20240419	093300	7197243	984	984	984	984	1
613	20240419	093200	7196259	971	971	971	971	0
614	20240419	093100	7196259	971	971	971	971	0
615	20240419	093000	7196259	971	971	971	971	0
616	20240419	092900	7196259	971	971	971	971	0
617	20240419	092800	7196259	971	971	971	971	29
618	20240419	092700	7168100	971	971	971	971	0
619	20240419	092600	7168100	971	971	971	971	0
620	20240419	092500	7168100	971	971	971	971	0
621	20240419	092400	7168100	971	971	971	971	0
622	20240419	092300	7168100	971	971	971	971	0
623	20240419	092200	7168100	971	971	971	971	0
624	20240419	092100	7168100	971	971	971	971	0
625	20240419	092000	7168100	971	971	971	971	0
626	20240419	091900	7168100	971	971	971	971	0
627	20240419	091800	7168100	971	977	977	971	1115
628	20240419	091700	6080455	985	985	985	985	55
629	20240419	091600	6026280	987	987	987	987	12
630	20240419	091500	6014436	977	977	977	977	55
631	20240419	091400	5960701	977	977	977	977	0
632	20240419	091300	5960701	977	977	977	977	0
633	20240419	091200	5960701	977	977	977	977	0
634	20240419	091100	5960701	977	977	977	977	0
635	20240419	091000	5960701	977	977	977	977	1900
636	20240419	090900	4104401	977	977	977	977	0
637	20240419	090800	4104401	977	977	977	977	0
638	20240419	090700	4104401	977	978	978	977	96
639	20240419	090600	4010592	978	978	978	978	0
640	20240419	090500	4010592	978	980	980	978	2283
641	20240419	090400	1776696	980	980	980	980	119
642	20240419	090300	1660076	980	980	980	980	22
643	20240419	090200	1638516	989	989	989	989	0
644	20240419	090100	1638516	989	989	989	989	0
645	20240419	090000	1638516	989	980	989	980	1671