KissMeData/036170/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	191900	84358664	905	905	905	905	1601
3	20240423	191800	84358664	905	905	905	905	0
4	20240423	191700	84358664	905	905	905	905	0
5	20240423	191600	84358664	905	905	905	905	0
6	20240423	191500	84358664	905	905	905	905	0
7	20240423	191400	84358664	905	905	905	905	0
8	20240423	191300	84358664	905	905	905	905	0
9	20240423	191200	84358664	905	905	905	905	0
10	20240423	191100	84358664	905	905	905	905	0
11	20240423	191000	84358664	905	905	905	905	0
12	20240423	190900	84358664	905	905	905	905	0
13	20240423	190800	84358664	905	905	905	905	0
14	20240423	190700	84358664	905	905	905	905	0
15	20240423	190600	84358664	905	905	905	905	0
16	20240423	190500	84358664	905	905	905	905	0
17	20240423	190400	84358664	905	905	905	905	0
18	20240423	190300	84358664	905	905	905	905	0
19	20240423	190200	84358664	905	905	905	905	0
20	20240423	190100	84358664	905	905	905	905	0
21	20240423	190000	84358664	905	905	905	905	0
22	20240423	185900	84358664	905	905	905	905	0
23	20240423	185800	84358664	905	905	905	905	0
24	20240423	185700	84358664	905	905	905	905	0
25	20240423	185600	84358664	905	905	905	905	0
26	20240423	185500	84358664	905	905	905	905	0
27	20240423	185400	84358664	905	905	905	905	0
28	20240423	185300	84358664	905	905	905	905	0
29	20240423	185200	84358664	905	905	905	905	0
30	20240423	185100	84358664	905	905	905	905	0
31	20240423	185000	84358664	905	905	905	905	0
32	20240423	184900	84358664	905	905	905	905	1601
33	20240423	184800	84358664	905	905	905	905	0
34	20240423	184700	84358664	905	905	905	905	0
35	20240423	184600	84358664	905	905	905	905	0
36	20240423	184500	84358664	905	905	905	905	0
37	20240423	184400	84358664	905	905	905	905	0
38	20240423	184300	84358664	905	905	905	905	0
39	20240423	184200	84358664	905	905	905	905	0
40	20240423	184100	84358664	905	905	905	905	0
41	20240423	184000	84358664	905	905	905	905	0
42	20240423	183900	84358664	905	905	905	905	0
43	20240423	183800	84358664	905	905	905	905	0
44	20240423	183700	84358664	905	905	905	905	0
45	20240423	183600	84358664	905	905	905	905	0
46	20240423	183500	84358664	905	905	905	905	0
47	20240423	183400	84358664	905	905	905	905	0
48	20240423	183300	84358664	905	905	905	905	0
49	20240423	183200	84358664	905	905	905	905	0
50	20240423	183100	84358664	905	905	905	905	0
51	20240423	183000	84358664	905	905	905	905	0
52	20240423	182900	84358664	905	905	905	905	0
53	20240423	182800	84358664	905	905	905	905	0
54	20240423	182700	84358664	905	905	905	905	0
55	20240423	182600	84358664	905	905	905	905	0
56	20240423	182500	84358664	905	905	905	905	0
57	20240423	182400	84358664	905	905	905	905	0
58	20240423	182300	84358664	905	905	905	905	0
59	20240423	182200	84358664	905	905	905	905	0
60	20240423	182100	84358664	905	905	905	905	0
61	20240423	182000	84358664	905	905	905	905	0
62	20240423	181900	84358664	905	905	905	905	1601
63	20240423	181800	84358664	905	905	905	905	0
64	20240423	181700	84358664	905	905	905	905	0
65	20240423	181600	84358664	905	905	905	905	0
66	20240423	181500	84358664	905	905	905	905	0
67	20240423	181400	84358664	905	905	905	905	0
68	20240423	181300	84358664	905	905	905	905	0
69	20240423	181200	84358664	905	905	905	905	0
70	20240423	181100	84358664	905	905	905	905	0
71	20240423	181000	84358664	905	905	905	905	0
72	20240423	180900	84358664	905	905	905	905	0
73	20240423	180800	84358664	905	905	905	905	0
74	20240423	180700	84358664	905	905	905	905	0
75	20240423	180600	84358664	905	905	905	905	0
76	20240423	180500	84358664	905	905	905	905	0
77	20240423	180400	84358664	905	905	905	905	0
78	20240423	180300	84358664	905	905	905	905	0
79	20240423	180200	84358664	905	905	905	905	0
80	20240423	180100	84358664	905	905	905	905	0
81	20240423	180000	84358664	905	905	905	905	0
82	20240423	175900	84358664	905	905	905	905	0
83	20240423	175800	84358664	905	905	905	905	0
84	20240423	175700	84358664	905	905	905	905	0
85	20240423	175600	84358664	905	905	905	905	0
86	20240423	175500	84358664	905	905	905	905	0
87	20240423	175400	84358664	905	905	905	905	0
88	20240423	175300	84358664	905	905	905	905	0
89	20240423	175200	84358664	905	905	905	905	0
90	20240423	175100	84358664	905	905	905	905	0
91	20240423	175000	84358664	905	905	905	905	0
92	20240423	174900	84358664	905	905	905	905	1601
93	20240423	174800	84358664	905	905	905	905	0
94	20240423	174700	84358664	905	905	905	905	0
95	20240423	174600	84358664	905	905	905	905	0
96	20240423	174500	84358664	905	905	905	905	0
97	20240423	174400	84358664	905	905	905	905	0
98	20240423	174300	84358664	905	905	905	905	0
99	20240423	174200	84358664	905	905	905	905	0
100	20240423	174100	84358664	905	905	905	905	0
101	20240423	174000	84358664	905	905	905	905	0
102	20240423	173900	84358664	905	905	905	905	0
103	20240423	173800	84358664	905	905	905	905	0
104	20240423	173700	84358664	905	905	905	905	0
105	20240423	173600	84358664	905	905	905	905	0
106	20240423	173500	84358664	905	905	905	905	0
107	20240423	173400	84358664	905	905	905	905	0
108	20240423	173300	84358664	905	905	905	905	0
109	20240423	173200	84358664	905	905	905	905	0
110	20240423	173100	84358664	905	905	905	905	0
111	20240423	173000	84358664	905	905	905	905	0
112	20240423	172900	84358664	905	905	905	905	0
113	20240423	172800	84358664	905	905	905	905	0
114	20240423	172700	84358664	905	905	905	905	0
115	20240423	172600	84358664	905	905	905	905	0
116	20240423	172500	84358664	905	905	905	905	0
117	20240423	172400	84358664	905	905	905	905	0
118	20240423	172300	84358664	905	905	905	905	0
119	20240423	172200	84358664	905	905	905	905	0
120	20240423	172100	84358664	905	905	905	905	0
121	20240423	172000	84358664	905	905	905	905	0
122	20240423	171900	84358664	905	905	905	905	1601
123	20240423	171800	84358664	905	905	905	905	0
124	20240423	171700	84358664	905	905	905	905	0
125	20240423	171600	84358664	905	905	905	905	0
126	20240423	171500	84358664	905	905	905	905	0
127	20240423	171400	84358664	905	905	905	905	0
128	20240423	171300	84358664	905	905	905	905	0
129	20240423	171200	84358664	905	905	905	905	0
130	20240423	171100	84358664	905	905	905	905	0
131	20240423	171000	84358664	905	905	905	905	0
132	20240423	170900	84358664	905	905	905	905	0
133	20240423	170800	84358664	905	905	905	905	0
134	20240423	170700	84358664	905	905	905	905	0
135	20240423	170600	84358664	905	905	905	905	0
136	20240423	170500	84358664	905	905	905	905	0
137	20240423	170400	84358664	905	905	905	905	0
138	20240423	170300	84358664	905	905	905	905	0
139	20240423	170200	84358664	905	905	905	905	0
140	20240423	170100	84358664	905	905	905	905	0
141	20240423	170000	84358664	905	905	905	905	0
142	20240423	165900	84358664	905	905	905	905	0
143	20240423	165800	84358664	905	905	905	905	0
144	20240423	165700	84358664	905	905	905	905	0
145	20240423	165600	84358664	905	905	905	905	0
146	20240423	165500	84358664	905	905	905	905	0
147	20240423	165400	84358664	905	905	905	905	0
148	20240423	165300	84358664	905	905	905	905	0
149	20240423	165200	84358664	905	905	905	905	0
150	20240423	165100	84358664	905	905	905	905	0
151	20240423	165000	84358664	905	905	905	905	0
152	20240423	164900	84358664	905	905	905	905	1601
153	20240423	164800	84358664	905	905	905	905	0
154	20240423	164700	84358664	905	905	905	905	0
155	20240423	164600	84358664	905	905	905	905	0
156	20240423	164500	84358664	905	905	905	905	0
157	20240423	164400	84358664	905	905	905	905	0
158	20240423	164300	84358664	905	905	905	905	0
159	20240423	164200	84358664	905	905	905	905	0
160	20240423	164100	84358664	905	905	905	905	0
161	20240423	164000	84358664	905	905	905	905	0
162	20240423	163900	84358664	905	905	905	905	0
163	20240423	163800	84358664	905	905	905	905	0
164	20240423	163700	84358664	905	905	905	905	0
165	20240423	163600	84358664	905	905	905	905	0
166	20240423	163500	84358664	905	905	905	905	0
167	20240423	163400	84358664	905	905	905	905	0
168	20240423	163300	84358664	905	905	905	905	0
169	20240423	163200	84358664	905	905	905	905	0
170	20240423	163100	84358664	905	905	905	905	0
171	20240423	163000	84358664	905	905	905	905	0
172	20240423	162900	84358664	905	905	905	905	0
173	20240423	162800	84358664	905	905	905	905	0
174	20240423	162700	84358664	905	905	905	905	0
175	20240423	162600	84358664	905	905	905	905	0
176	20240423	162500	84358664	905	905	905	905	0
177	20240423	162400	84358664	905	905	905	905	0
178	20240423	162300	84358664	905	905	905	905	0
179	20240423	162200	84358664	905	905	905	905	0
180	20240423	162100	84358664	905	905	905	905	0
181	20240423	162000	84358664	905	905	905	905	0
182	20240423	161900	84358664	905	905	905	905	1601
183	20240423	161800	84358664	905	905	905	905	0
184	20240423	161700	84358664	905	905	905	905	0
185	20240423	161600	84358664	905	905	905	905	0
186	20240423	161500	84358664	905	905	905	905	0
187	20240423	161400	84358664	905	905	905	905	0
188	20240423	161300	84358664	905	905	905	905	0
189	20240423	161200	84358664	905	905	905	905	0
190	20240423	161100	84358664	905	905	905	905	0
191	20240423	161000	84358664	905	905	905	905	0
192	20240423	160900	84358664	905	905	905	905	0
193	20240423	160800	84358664	905	905	905	905	0
194	20240423	160700	84358664	905	905	905	905	0
195	20240423	160600	84358664	905	905	905	905	0
196	20240423	160500	84358664	905	905	905	905	0
197	20240423	160400	84358664	905	905	905	905	0
198	20240423	160300	84358664	905	905	905	905	0
199	20240423	160200	84358664	905	905	905	905	0
200	20240423	160100	84358664	905	905	905	905	0
201	20240423	160000	84358664	905	905	905	905	0
202	20240423	155900	84358664	905	905	905	905	0
203	20240423	155800	84358664	905	905	905	905	0
204	20240423	155700	84358664	905	905	905	905	0
205	20240423	155600	84358664	905	905	905	905	0
206	20240423	155500	84358664	905	905	905	905	0
207	20240423	155400	84358664	905	905	905	905	0
208	20240423	155300	84358664	905	905	905	905	0
209	20240423	155200	84358664	905	905	905	905	0
210	20240423	155100	84358664	905	905	905	905	0
211	20240423	155000	84358664	905	905	905	905	0
212	20240423	154900	84358664	905	905	905	905	1601
213	20240423	154800	84358664	905	905	905	905	0
214	20240423	154700	84358664	905	905	905	905	0
215	20240423	154600	84358664	905	905	905	905	0
216	20240423	154500	84358664	905	905	905	905	0
217	20240423	154400	84358664	905	905	905	905	0
218	20240423	154300	84358664	905	905	905	905	0
219	20240423	154200	84358664	905	905	905	905	0
220	20240423	154100	84358664	905	905	905	905	0
221	20240423	154000	84358664	905	905	905	905	0
222	20240423	153900	84358664	905	905	905	905	0
223	20240423	153800	84358664	905	905	905	905	0
224	20240423	153700	84358664	905	905	905	905	0
225	20240423	153600	84358664	905	905	905	905	0
226	20240423	153500	84358664	905	905	905	905	0
227	20240423	153400	84358664	905	905	905	905	0
228	20240423	153300	84358664	905	905	905	905	0
229	20240423	153200	84358664	905	905	905	905	0
230	20240423	153100	84358664	905	905	905	905	0
231	20240423	153000	84358664	905	905	905	905	1601
232	20240423	152900	82909759	903	903	903	903	0
233	20240423	152800	82909759	903	903	903	903	0
234	20240423	152700	82909759	903	903	903	903	0
235	20240423	152600	82909759	903	903	903	903	0
236	20240423	152500	82909759	903	903	903	903	0
237	20240423	152400	82909759	903	903	903	903	0
238	20240423	152300	82909759	903	903	903	903	0
239	20240423	152200	82909759	903	903	903	903	0
240	20240423	152100	82909759	903	903	903	903	0
241	20240423	152000	82909759	903	903	903	903	0
242	20240423	151900	82909759	903	903	903	903	155
243	20240423	151800	82769794	903	903	903	903	4
244	20240423	151700	82766182	903	903	903	903	2
245	20240423	151600	82764376	903	903	903	903	2
246	20240423	151500	82762570	903	903	903	903	0
247	20240423	151400	82762570	903	903	903	903	133
248	20240423	151300	82642471	903	903	903	903	110
249	20240423	151200	82543141	903	903	903	903	0
250	20240423	151100	82543141	903	903	903	903	0
251	20240423	151000	82543141	903	903	903	903	2
252	20240423	150900	82541335	903	903	903	903	2
253	20240423	150800	82539529	903	903	903	903	0
254	20240423	150700	82539529	903	903	903	903	0
255	20240423	150600	82539529	903	903	903	903	0
256	20240423	150500	82539529	903	903	903	903	135
257	20240423	150400	82417624	903	903	903	903	5
258	20240423	150300	82413109	903	903	903	903	5
259	20240423	150200	82408594	903	903	903	903	274
260	20240423	150100	82161172	903	903	903	903	6699
261	20240423	150000	76111975	903	903	903	903	0
262	20240423	145900	76111975	903	903	903	903	0
263	20240423	145800	76111975	903	903	903	903	0
264	20240423	145700	76111975	903	902	903	902	5004
265	20240423	145600	71593633	902	902	902	902	0
266	20240423	145500	71593633	902	902	902	902	2
267	20240423	145400	71591829	902	902	902	902	4
268	20240423	145300	71588221	902	902	902	902	4
269	20240423	145200	71584613	902	902	902	902	0
270	20240423	145100	71584613	902	903	903	902	380
271	20240423	145000	71241849	901	901	901	901	1624
272	20240423	144900	69778625	900	900	900	900	0
273	20240423	144800	69778625	900	900	900	900	2000
274	20240423	144700	67978625	900	900	900	900	3
275	20240423	144600	67975925	895	895	895	895	1562
276	20240423	144500	66577935	900	900	900	900	0
277	20240423	144400	66577935	900	900	900	900	2
278	20240423	144300	66576135	900	900	900	900	0
279	20240423	144200	66576135	900	900	900	900	0
280	20240423	144100	66576135	900	900	900	900	0
281	20240423	144000	66576135	900	900	900	900	0
282	20240423	143900	66576135	900	899	900	895	2502
283	20240423	143800	64336072	900	900	900	900	2
284	20240423	143700	64334272	900	900	900	900	2
285	20240423	143600	64332472	900	900	900	900	0
286	20240423	143500	64332472	900	900	900	900	0
287	20240423	143400	64332472	900	900	900	900	0
288	20240423	143300	64332472	900	900	900	900	0
289	20240423	143200	64332472	900	900	900	900	0
290	20240423	143100	64332472	900	900	900	900	0
291	20240423	143000	64332472	900	900	900	900	0
292	20240423	142900	64332472	900	900	900	900	0
293	20240423	142800	64332472	900	900	900	900	0
294	20240423	142700	64332472	900	900	900	900	5
295	20240423	142600	64327972	900	900	900	900	3
296	20240423	142500	64325272	900	900	900	900	0
297	20240423	142400	64325272	900	900	900	900	0
298	20240423	142300	64325272	900	900	900	900	0
299	20240423	142200	64325272	900	900	900	900	0
300	20240423	142100	64325272	900	900	900	900	0
301	20240423	142000	64325272	900	900	900	900	0
302	20240423	141900	64325272	900	900	900	900	0
303	20240423	141800	64325272	900	899	900	899	74
304	20240423	141700	64258692	900	900	900	900	0
305	20240423	141600	64258692	900	900	900	900	4
306	20240423	141500	64255092	900	900	900	900	0
307	20240423	141400	64255092	900	900	900	900	6
308	20240423	141300	64249692	900	900	900	900	0
309	20240423	141200	64249692	900	895	900	895	5002
310	20240423	141100	59772892	900	900	900	900	11
311	20240423	141000	59762992	900	900	900	900	54
312	20240423	140900	59714392	900	900	900	900	0
313	20240423	140800	59714392	900	900	900	900	600
314	20240423	140700	59174392	900	900	900	900	0
315	20240423	140600	59174392	900	900	900	900	2
316	20240423	140500	59172592	900	899	900	899	22
317	20240423	140400	59152812	900	900	900	900	0
318	20240423	140300	59152812	900	899	900	899	23
319	20240423	140200	59132132	900	899	900	899	23
320	20240423	140100	59111454	900	900	900	900	0
321	20240423	140000	59111454	900	899	900	899	18
322	20240423	135900	59095270	899	899	899	899	2
323	20240423	135800	59093472	899	899	899	899	2
324	20240423	135700	59091674	899	899	900	899	15
325	20240423	135600	59078187	899	899	899	899	10
326	20240423	135500	59069197	900	896	900	896	16
327	20240423	135400	59054814	897	897	897	897	0
328	20240423	135300	59054814	897	897	897	897	0
329	20240423	135200	59054814	897	897	897	897	1
330	20240423	135100	59053917	899	899	900	897	23
331	20240423	135000	59033242	899	899	899	899	20
332	20240423	134900	59015262	899	898	900	898	55
333	20240423	134800	58965825	899	883	899	882	614
334	20240423	134700	58422208	889	881	900	881	477
335	20240423	134600	57995611	881	887	890	881	171
336	20240423	134500	57844555	888	890	890	888	4
337	20240423	134400	57840998	891	891	891	891	0
338	20240423	134300	57840998	891	891	891	891	0
339	20240423	134200	57840998	891	891	891	891	0
340	20240423	134100	57840998	891	885	891	885	3168
341	20240423	134000	55019312	890	890	890	890	3000
342	20240423	133900	52349312	890	890	890	890	0
343	20240423	133800	52349312	890	890	890	890	0
344	20240423	133700	52349312	890	890	890	890	0
345	20240423	133600	52349312	890	886	890	884	14
346	20240423	133500	52336881	887	881	890	881	153
347	20240423	133400	52201773	881	881	881	881	1
348	20240423	133300	52200892	881	881	881	881	0
349	20240423	133200	52200892	881	881	881	881	30
350	20240423	133100	52174462	881	881	881	881	15
351	20240423	133000	52161247	881	880	881	880	110
352	20240423	132900	52064446	880	877	880	877	1100
353	20240423	132800	51097525	877	873	877	873	47
354	20240423	132700	51056486	876	876	876	876	2
355	20240423	132600	51054734	875	876	876	875	1246
356	20240423	132500	49964239	876	876	876	876	1
357	20240423	132400	49963363	879	879	879	879	0
358	20240423	132300	49963363	879	879	879	879	46
359	20240423	132200	49922929	880	880	880	880	0
360	20240423	132100	49922929	880	880	880	880	0
361	20240423	132000	49922929	880	880	880	880	0
362	20240423	131900	49922929	880	880	880	880	1
363	20240423	131800	49922049	873	873	873	873	0
364	20240423	131700	49922049	873	881	881	873	14957
365	20240423	131600	36814262	882	882	882	882	338
366	20240423	131500	36516146	882	882	882	882	200
367	20240423	131400	36339746	882	881	882	881	483
368	20240423	131300	35913742	882	882	882	882	0
369	20240423	131200	35913742	882	882	882	882	0
370	20240423	131100	35913742	882	882	882	882	0
371	20240423	131000	35913742	882	874	882	874	250
372	20240423	130900	35693594	882	889	889	850	16683
373	20240423	130800	21216193	890	890	890	890	0
374	20240423	130700	21216193	890	890	890	890	0
375	20240423	130600	21216193	890	890	890	890	0
376	20240423	130500	21216193	890	890	890	890	0
377	20240423	130400	21216193	890	890	890	890	0
378	20240423	130300	21216193	890	890	890	890	0
379	20240423	130200	21216193	890	890	890	890	10
380	20240423	130100	21207293	890	890	890	890	0
381	20240423	130000	21207293	890	890	890	890	98
382	20240423	125900	21120073	891	891	891	891	0
383	20240423	125800	21120073	891	891	891	891	0
384	20240423	125700	21120073	891	891	891	891	0
385	20240423	125600	21120073	891	891	891	891	600
386	20240423	125500	20585473	890	890	890	890	0
387	20240423	125400	20585473	890	891	891	890	230
388	20240423	125300	20380573	889	889	889	889	54
389	20240423	125200	20332567	889	889	889	889	130
390	20240423	125100	20216997	889	889	889	889	0
391	20240423	125000	20216997	889	889	889	889	283
392	20240423	124900	19965410	890	890	890	890	1
393	20240423	124800	19964520	891	891	891	891	0
394	20240423	124700	19964520	891	891	891	891	0
395	20240423	124600	19964520	891	891	891	891	0
396	20240423	124500	19964520	891	892	892	891	2
397	20240423	124400	19962737	893	893	893	893	1
398	20240423	124300	19961844	889	889	889	889	0
399	20240423	124200	19961844	889	896	896	889	401
400	20240423	124100	19605348	890	890	890	890	0
401	20240423	124000	19605348	890	890	890	890	0
402	20240423	123900	19605348	890	890	897	890	526
403	20240423	123800	19137138	889	889	889	889	951
404	20240423	123700	18291699	889	889	889	889	0
405	20240423	123600	18291699	889	889	889	889	0
406	20240423	123500	18291699	889	889	889	889	0
407	20240423	123400	18291699	889	889	889	889	0
408	20240423	123300	18291699	889	889	889	889	0
409	20240423	123200	18291699	889	889	889	889	0
410	20240423	123100	18291699	889	889	889	889	0
411	20240423	123000	18291699	889	889	889	889	0
412	20240423	122900	18291699	889	889	889	889	0
413	20240423	122800	18291699	889	895	895	889	9630
414	20240423	122700	9712059	896	896	896	896	0
415	20240423	122600	9712059	896	896	896	896	0
416	20240423	122500	9712059	896	896	896	896	0
417	20240423	122400	9712059	896	896	896	896	0
418	20240423	122300	9712059	896	898	898	896	956
419	20240423	122200	8855463	900	900	900	900	0
420	20240423	122100	8855463	900	900	900	900	0
421	20240423	122000	8855463	900	900	900	900	0
422	20240423	121900	8855463	900	900	900	900	0
423	20240423	121800	8855463	900	900	900	900	0
424	20240423	121700	8855463	900	900	900	900	0
425	20240423	121600	8855463	900	900	900	900	0
426	20240423	121500	8855463	900	900	900	900	0
427	20240423	121400	8855463	900	900	900	900	0
428	20240423	121300	8855463	900	900	900	900	0
429	20240423	121200	8855463	900	900	900	900	0
430	20240423	121100	8855463	900	900	900	900	0
431	20240423	121000	8855463	900	900	900	900	0
432	20240423	120900	8855463	900	900	900	900	0
433	20240423	120800	8855463	900	900	900	900	0
434	20240423	120700	8855463	900	900	900	900	0
435	20240423	120600	8855463	900	900	900	900	0
436	20240423	120500	8855463	900	900	900	900	0
437	20240423	120400	8855463	900	900	900	900	0
438	20240423	120300	8855463	900	900	900	900	0
439	20240423	120200	8855463	900	900	900	900	0
440	20240423	120100	8855463	900	900	900	900	0
441	20240423	120000	8855463	900	900	900	900	0
442	20240423	115900	8855463	900	900	900	900	0
443	20240423	115800	8855463	900	900	900	900	0
444	20240423	115700	8855463	900	899	900	899	16
445	20240423	115600	8841078	900	900	900	900	0
446	20240423	115500	8841078	900	900	900	900	0
447	20240423	115400	8841078	900	900	900	900	0
448	20240423	115300	8841078	900	900	900	900	0
449	20240423	115200	8841078	900	900	900	900	0
450	20240423	115100	8841078	900	900	900	900	0
451	20240423	115000	8841078	900	900	900	900	215
452	20240423	114900	8647578	903	903	903	903	0
453	20240423	114800	8647578	903	903	903	903	0
454	20240423	114700	8647578	903	903	903	903	0
455	20240423	114600	8647578	903	903	903	903	0
456	20240423	114500	8647578	903	903	903	903	0
457	20240423	114400	8647578	903	903	903	903	0
458	20240423	114300	8647578	903	903	903	903	0
459	20240423	114200	8647578	903	903	903	903	0
460	20240423	114100	8647578	903	903	903	903	0
461	20240423	114000	8647578	903	903	903	903	0
462	20240423	113900	8647578	903	903	903	903	0
463	20240423	113800	8647578	903	903	903	903	0
464	20240423	113700	8647578	903	903	903	903	0
465	20240423	113600	8647578	903	903	903	903	0
466	20240423	113500	8647578	903	903	903	903	0
467	20240423	113400	8647578	903	903	903	903	0
468	20240423	113300	8647578	903	903	903	903	0
469	20240423	113200	8647578	903	903	903	903	0
470	20240423	113100	8647578	903	903	903	903	0
471	20240423	113000	8647578	903	903	903	903	0
472	20240423	112900	8647578	903	903	903	903	0
473	20240423	112800	8647578	903	903	903	903	0
474	20240423	112700	8647578	903	903	903	903	0
475	20240423	112600	8647578	903	903	903	903	0
476	20240423	112500	8647578	903	903	903	903	0
477	20240423	112400	8647578	903	903	903	903	0
478	20240423	112300	8647578	903	903	903	903	0
479	20240423	112200	8647578	903	903	903	903	0
480	20240423	112100	8647578	903	903	903	903	0
481	20240423	112000	8647578	903	903	903	903	34
482	20240423	111900	8616876	903	903	903	903	51
483	20240423	111800	8570823	903	903	903	903	0
484	20240423	111700	8570823	903	903	903	903	0
485	20240423	111600	8570823	903	903	903	903	0
486	20240423	111500	8570823	903	903	903	903	2
487	20240423	111400	8569017	897	897	897	897	102
488	20240423	111300	8477523	904	904	904	904	0
489	20240423	111200	8477523	904	904	904	904	0
490	20240423	111100	8477523	904	904	904	904	0
491	20240423	111000	8477523	904	904	904	904	0
492	20240423	110900	8477523	904	904	904	904	0
493	20240423	110800	8477523	904	897	904	897	464
494	20240423	110700	8060867	904	901	904	901	30
495	20240423	110600	8033828	897	899	899	897	1544
496	20240423	110500	6647380	901	901	901	901	0
497	20240423	110400	6647380	901	901	901	901	0
498	20240423	110300	6647380	901	901	901	901	1
499	20240423	110200	6646479	900	900	900	900	0
500	20240423	110100	6646479	900	900	900	900	27
501	20240423	110000	6622179	901	901	901	901	0
502	20240423	105900	6622179	901	901	901	901	1
503	20240423	105800	6621278	899	899	899	899	0
504	20240423	105700	6621278	899	899	899	899	3
505	20240423	105600	6618581	899	899	899	899	0
506	20240423	105500	6618581	899	899	899	899	0
507	20240423	105400	6618581	899	899	899	899	0
508	20240423	105300	6618581	899	900	900	899	582
509	20240423	105200	6095358	900	900	900	900	2
510	20240423	105100	6093558	900	900	900	900	0
511	20240423	105000	6093558	900	900	900	900	1288
512	20240423	104900	4934358	900	900	900	900	0
513	20240423	104800	4934358	900	900	900	900	500
514	20240423	104700	4484358	901	901	901	901	0
515	20240423	104600	4484358	901	901	901	901	1
516	20240423	104500	4483457	900	901	901	900	137
517	20240423	104400	4360022	905	905	905	905	0
518	20240423	104300	4360022	905	905	905	905	0
519	20240423	104200	4360022	905	905	905	905	0
520	20240423	104100	4360022	905	905	905	905	0
521	20240423	104000	4360022	905	905	905	905	0
522	20240423	103900	4360022	905	905	905	905	0
523	20240423	103800	4360022	905	905	905	905	1
524	20240423	103700	4359117	901	901	901	901	45
525	20240423	103600	4318572	905	905	905	905	0
526	20240423	103500	4318572	905	905	905	905	0
527	20240423	103400	4318572	905	905	905	905	5
528	20240423	103300	4314047	905	905	905	905	1
529	20240423	103200	4313142	901	904	904	901	426
530	20240423	103100	3929213	905	905	905	905	0
531	20240423	103000	3929213	905	905	905	905	0
532	20240423	102900	3929213	905	905	905	905	0
533	20240423	102800	3929213	905	905	905	905	21
534	20240423	102700	3910208	905	905	905	905	20
535	20240423	102600	3892108	905	905	905	905	0
536	20240423	102500	3892108	905	905	905	905	0
537	20240423	102400	3892108	905	905	905	905	0
538	20240423	102300	3892108	905	905	905	905	0
539	20240423	102200	3892108	905	905	905	905	0
540	20240423	102100	3892108	905	905	905	905	0
541	20240423	102000	3892108	905	905	905	905	0
542	20240423	101900	3892108	905	905	905	905	0
543	20240423	101800	3892108	905	905	905	905	0
544	20240423	101700	3892108	905	905	905	905	0
545	20240423	101600	3892108	905	905	905	905	0
546	20240423	101500	3892108	905	905	905	905	4
547	20240423	101400	3888488	905	905	905	905	0
548	20240423	101300	3888488	905	905	905	905	5
549	20240423	101200	3883963	906	906	906	906	0
550	20240423	101100	3883963	906	906	906	906	0
551	20240423	101000	3883963	906	906	906	906	0
552	20240423	100900	3883963	906	906	906	906	0
553	20240423	100800	3883963	906	906	906	906	0
554	20240423	100700	3883963	906	906	906	906	0
555	20240423	100600	3883963	906	906	906	906	0
556	20240423	100500	3883963	906	906	906	906	0
557	20240423	100400	3883963	906	906	906	906	0
558	20240423	100300	3883963	906	906	906	906	10
559	20240423	100200	3874903	906	906	906	906	2
560	20240423	100100	3873091	901	905	905	901	802
561	20240423	100000	3149891	906	906	906	906	0
562	20240423	095900	3149891	906	906	906	906	0
563	20240423	095800	3149891	906	906	906	906	0
564	20240423	095700	3149891	906	906	906	906	1
565	20240423	095600	3148985	906	906	906	906	2
566	20240423	095500	3147173	905	905	905	905	0
567	20240423	095400	3147173	905	905	905	905	1
568	20240423	095300	3146268	906	906	906	906	2
569	20240423	095200	3144456	906	906	906	906	0
570	20240423	095100	3144456	906	906	906	906	0
571	20240423	095000	3144456	906	906	906	906	1
572	20240423	094900	3143550	906	906	906	906	0
573	20240423	094800	3143550	906	906	906	906	0
574	20240423	094700	3143550	906	906	906	906	0
575	20240423	094600	3143550	906	906	906	906	0
576	20240423	094500	3143550	906	906	906	906	1
577	20240423	094400	3142644	905	906	906	905	3
578	20240423	094300	3139928	906	906	906	906	0
579	20240423	094200	3139928	906	906	906	906	0
580	20240423	094100	3139928	906	906	906	906	0
581	20240423	094000	3139928	906	906	906	906	9
582	20240423	093900	3131774	906	906	906	906	100
583	20240423	093800	3041174	907	907	907	907	0
584	20240423	093700	3041174	907	907	907	907	0
585	20240423	093600	3041174	907	907	907	907	0
586	20240423	093500	3041174	907	907	907	907	102
587	20240423	093400	2948660	907	907	907	907	2
588	20240423	093300	2946846	900	900	900	900	0
589	20240423	093200	2946846	900	908	908	900	1797
590	20240423	093100	1324608	908	908	908	908	0
591	20240423	093000	1324608	908	908	908	908	0
592	20240423	092900	1324608	908	908	908	908	0
593	20240423	092800	1324608	908	908	908	908	0
594	20240423	092700	1324608	908	909	909	908	53
595	20240423	092600	1276482	908	908	908	908	56
596	20240423	092500	1225634	908	908	908	908	5
597	20240423	092400	1221094	908	908	908	908	0
598	20240423	092300	1221094	908	908	908	908	0
599	20240423	092200	1221094	908	908	908	908	0
600	20240423	092100	1221094	908	908	908	908	0
601	20240423	092000	1221094	908	908	908	908	0
602	20240423	091900	1221094	908	908	908	908	2
603	20240423	091800	1219278	908	908	908	908	0
604	20240423	091700	1219278	908	908	908	908	0
605	20240423	091600	1219278	908	909	909	908	2
606	20240423	091500	1217461	909	909	909	909	0
607	20240423	091400	1217461	909	909	909	909	0
608	20240423	091300	1217461	909	909	909	909	7
609	20240423	091200	1211098	909	909	909	909	1
610	20240423	091100	1210189	909	909	909	909	0
611	20240423	091000	1210189	909	909	909	909	0
612	20240423	090900	1210189	909	913	913	909	1166
613	20240423	090800	149639	913	913	913	913	0
614	20240423	090700	149639	913	913	913	913	1
615	20240423	090600	148726	913	913	913	913	0
616	20240423	090500	148726	913	910	913	910	131
617	20240423	090400	29132	911	911	911	911	15
618	20240423	090300	15467	909	909	909	909	0
619	20240423	090200	15467	909	910	910	909	5
620	20240423	090100	10920	910	910	910	910	0
621	20240423	090000	10920	910	910	910	910	12