KissMeData/104040/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	195500	85230591	977	977	977	977	5920
3	20240418	195400	85230591	977	977	977	977	0
4	20240418	195300	85230591	977	977	977	977	0
5	20240418	195200	85230591	977	977	977	977	0
6	20240418	195100	85230591	977	977	977	977	0
7	20240418	195000	85230591	977	977	977	977	0
8	20240418	194900	85230591	977	977	977	977	0
9	20240418	194800	85230591	977	977	977	977	0
10	20240418	194700	85230591	977	977	977	977	0
11	20240418	194600	85230591	977	977	977	977	0
12	20240418	194500	85230591	977	977	977	977	0
13	20240418	194400	85230591	977	977	977	977	0
14	20240418	194300	85230591	977	977	977	977	0
15	20240418	194200	85230591	977	977	977	977	0
16	20240418	194100	85230591	977	977	977	977	0
17	20240418	194000	85230591	977	977	977	977	0
18	20240418	193900	85230591	977	977	977	977	0
19	20240418	193800	85230591	977	977	977	977	0
20	20240418	193700	85230591	977	977	977	977	0
21	20240418	193600	85230591	977	977	977	977	0
22	20240418	193500	85230591	977	977	977	977	0
23	20240418	193400	85230591	977	977	977	977	0
24	20240418	193300	85230591	977	977	977	977	0
25	20240418	193200	85230591	977	977	977	977	0
26	20240418	193100	85230591	977	977	977	977	0
27	20240418	193000	85230591	977	977	977	977	0
28	20240418	192900	85230591	977	977	977	977	0
29	20240418	192800	85230591	977	977	977	977	0
30	20240418	192700	85230591	977	977	977	977	0
31	20240418	192600	85230591	977	977	977	977	0
32	20240418	192500	85230591	977	977	977	977	5920
33	20240418	192400	85230591	977	977	977	977	0
34	20240418	192300	85230591	977	977	977	977	0
35	20240418	192200	85230591	977	977	977	977	0
36	20240418	192100	85230591	977	977	977	977	0
37	20240418	192000	85230591	977	977	977	977	0
38	20240418	191900	85230591	977	977	977	977	0
39	20240418	191800	85230591	977	977	977	977	0
40	20240418	191700	85230591	977	977	977	977	0
41	20240418	191600	85230591	977	977	977	977	0
42	20240418	191500	85230591	977	977	977	977	0
43	20240418	191400	85230591	977	977	977	977	0
44	20240418	191300	85230591	977	977	977	977	0
45	20240418	191200	85230591	977	977	977	977	0
46	20240418	191100	85230591	977	977	977	977	0
47	20240418	191000	85230591	977	977	977	977	0
48	20240418	190900	85230591	977	977	977	977	0
49	20240418	190800	85230591	977	977	977	977	0
50	20240418	190700	85230591	977	977	977	977	0
51	20240418	190600	85230591	977	977	977	977	0
52	20240418	190500	85230591	977	977	977	977	0
53	20240418	190400	85230591	977	977	977	977	0
54	20240418	190300	85230591	977	977	977	977	0
55	20240418	190200	85230591	977	977	977	977	0
56	20240418	190100	85230591	977	977	977	977	0
57	20240418	190000	85230591	977	977	977	977	0
58	20240418	185900	85230591	977	977	977	977	0
59	20240418	185800	85230591	977	977	977	977	0
60	20240418	185700	85230591	977	977	977	977	0
61	20240418	185600	85230591	977	977	977	977	0
62	20240418	185500	85230591	977	977	977	977	5920
63	20240418	185400	85230591	977	977	977	977	0
64	20240418	185300	85230591	977	977	977	977	0
65	20240418	185200	85230591	977	977	977	977	0
66	20240418	185100	85230591	977	977	977	977	0
67	20240418	185000	85230591	977	977	977	977	0
68	20240418	184900	85230591	977	977	977	977	0
69	20240418	184800	85230591	977	977	977	977	0
70	20240418	184700	85230591	977	977	977	977	0
71	20240418	184600	85230591	977	977	977	977	0
72	20240418	184500	85230591	977	977	977	977	0
73	20240418	184400	85230591	977	977	977	977	0
74	20240418	184300	85230591	977	977	977	977	0
75	20240418	184200	85230591	977	977	977	977	0
76	20240418	184100	85230591	977	977	977	977	0
77	20240418	184000	85230591	977	977	977	977	0
78	20240418	183900	85230591	977	977	977	977	0
79	20240418	183800	85230591	977	977	977	977	0
80	20240418	183700	85230591	977	977	977	977	0
81	20240418	183600	85230591	977	977	977	977	0
82	20240418	183500	85230591	977	977	977	977	0
83	20240418	183400	85230591	977	977	977	977	0
84	20240418	183300	85230591	977	977	977	977	0
85	20240418	183200	85230591	977	977	977	977	0
86	20240418	183100	85230591	977	977	977	977	0
87	20240418	183000	85230591	977	977	977	977	0
88	20240418	182900	85230591	977	977	977	977	0
89	20240418	182800	85230591	977	977	977	977	0
90	20240418	182700	85230591	977	977	977	977	0
91	20240418	182600	85230591	977	977	977	977	0
92	20240418	182500	85230591	977	977	977	977	5920
93	20240418	182400	85230591	977	977	977	977	0
94	20240418	182300	85230591	977	977	977	977	0
95	20240418	182200	85230591	977	977	977	977	0
96	20240418	182100	85230591	977	977	977	977	0
97	20240418	182000	85230591	977	977	977	977	0
98	20240418	181900	85230591	977	977	977	977	0
99	20240418	181800	85230591	977	977	977	977	0
100	20240418	181700	85230591	977	977	977	977	0
101	20240418	181600	85230591	977	977	977	977	0
102	20240418	181500	85230591	977	977	977	977	0
103	20240418	181400	85230591	977	977	977	977	0
104	20240418	181300	85230591	977	977	977	977	0
105	20240418	181200	85230591	977	977	977	977	0
106	20240418	181100	85230591	977	977	977	977	0
107	20240418	181000	85230591	977	977	977	977	0
108	20240418	180900	85230591	977	977	977	977	0
109	20240418	180800	85230591	977	977	977	977	0
110	20240418	180700	85230591	977	977	977	977	0
111	20240418	180600	85230591	977	977	977	977	0
112	20240418	180500	85230591	977	977	977	977	0
113	20240418	180400	85230591	977	977	977	977	0
114	20240418	180300	85230591	977	977	977	977	0
115	20240418	180200	85230591	977	977	977	977	0
116	20240418	180100	85230591	977	977	977	977	0
117	20240418	180000	85230591	977	977	977	977	0
118	20240418	175900	85230591	977	977	977	977	0
119	20240418	175800	85230591	977	977	977	977	0
120	20240418	175700	85230591	977	977	977	977	0
121	20240418	175600	85230591	977	977	977	977	0
122	20240418	175500	85230591	977	977	977	977	5920
123	20240418	175400	85230591	977	977	977	977	0
124	20240418	175300	85230591	977	977	977	977	0
125	20240418	175200	85230591	977	977	977	977	0
126	20240418	175100	85230591	977	977	977	977	0
127	20240418	175000	85230591	977	977	977	977	0
128	20240418	174900	85230591	977	977	977	977	0
129	20240418	174800	85230591	977	977	977	977	0
130	20240418	174700	85230591	977	977	977	977	0
131	20240418	174600	85230591	977	977	977	977	0
132	20240418	174500	85230591	977	977	977	977	0
133	20240418	174400	85230591	977	977	977	977	0
134	20240418	174300	85230591	977	977	977	977	0
135	20240418	174200	85230591	977	977	977	977	0
136	20240418	174100	85230591	977	977	977	977	0
137	20240418	174000	85230591	977	977	977	977	0
138	20240418	173900	85230591	977	977	977	977	0
139	20240418	173800	85230591	977	977	977	977	0
140	20240418	173700	85230591	977	977	977	977	0
141	20240418	173600	85230591	977	977	977	977	0
142	20240418	173500	85230591	977	977	977	977	0
143	20240418	173400	85230591	977	977	977	977	0
144	20240418	173300	85230591	977	977	977	977	0
145	20240418	173200	85230591	977	977	977	977	0
146	20240418	173100	85230591	977	977	977	977	0
147	20240418	173000	85230591	977	977	977	977	0
148	20240418	172900	85230591	977	977	977	977	0
149	20240418	172800	85230591	977	977	977	977	0
150	20240418	172700	85230591	977	977	977	977	0
151	20240418	172600	85230591	977	977	977	977	0
152	20240418	172500	85230591	977	977	977	977	5920
153	20240418	172400	85230591	977	977	977	977	0
154	20240418	172300	85230591	977	977	977	977	0
155	20240418	172200	85230591	977	977	977	977	0
156	20240418	172100	85230591	977	977	977	977	0
157	20240418	172000	85230591	977	977	977	977	0
158	20240418	171900	85230591	977	977	977	977	0
159	20240418	171800	85230591	977	977	977	977	0
160	20240418	171700	85230591	977	977	977	977	0
161	20240418	171600	85230591	977	977	977	977	0
162	20240418	171500	85230591	977	977	977	977	0
163	20240418	171400	85230591	977	977	977	977	0
164	20240418	171300	85230591	977	977	977	977	0
165	20240418	171200	85230591	977	977	977	977	0
166	20240418	171100	85230591	977	977	977	977	0
167	20240418	171000	85230591	977	977	977	977	0
168	20240418	170900	85230591	977	977	977	977	0
169	20240418	170800	85230591	977	977	977	977	0
170	20240418	170700	85230591	977	977	977	977	0
171	20240418	170600	85230591	977	977	977	977	0
172	20240418	170500	85230591	977	977	977	977	0
173	20240418	170400	85230591	977	977	977	977	0
174	20240418	170300	85230591	977	977	977	977	0
175	20240418	170200	85230591	977	977	977	977	0
176	20240418	170100	85230591	977	977	977	977	0
177	20240418	170000	85230591	977	977	977	977	0
178	20240418	165900	85230591	977	977	977	977	0
179	20240418	165800	85230591	977	977	977	977	0
180	20240418	165700	85230591	977	977	977	977	0
181	20240418	165600	85230591	977	977	977	977	0
182	20240418	165500	85230591	977	977	977	977	5920
183	20240418	165400	85230591	977	977	977	977	0
184	20240418	165300	85230591	977	977	977	977	0
185	20240418	165200	85230591	977	977	977	977	0
186	20240418	165100	85230591	977	977	977	977	0
187	20240418	165000	85230591	977	977	977	977	0
188	20240418	164900	85230591	977	977	977	977	0
189	20240418	164800	85230591	977	977	977	977	0
190	20240418	164700	85230591	977	977	977	977	0
191	20240418	164600	85230591	977	977	977	977	0
192	20240418	164500	85230591	977	977	977	977	0
193	20240418	164400	85230591	977	977	977	977	0
194	20240418	164300	85230591	977	977	977	977	0
195	20240418	164200	85230591	977	977	977	977	0
196	20240418	164100	85230591	977	977	977	977	0
197	20240418	164000	85230591	977	977	977	977	0
198	20240418	163900	85230591	977	977	977	977	0
199	20240418	163800	85230591	977	977	977	977	0
200	20240418	163700	85230591	977	977	977	977	0
201	20240418	163600	85230591	977	977	977	977	0
202	20240418	163500	85230591	977	977	977	977	0
203	20240418	163400	85230591	977	977	977	977	0
204	20240418	163300	85230591	977	977	977	977	0
205	20240418	163200	85230591	977	977	977	977	0
206	20240418	163100	85230591	977	977	977	977	0
207	20240418	163000	85230591	977	977	977	977	0
208	20240418	162900	85230591	977	977	977	977	0
209	20240418	162800	85230591	977	977	977	977	0
210	20240418	162700	85230591	977	977	977	977	0
211	20240418	162600	85230591	977	977	977	977	0
212	20240418	162500	85230591	977	977	977	977	5920
213	20240418	162400	85230591	977	977	977	977	0
214	20240418	162300	85230591	977	977	977	977	0
215	20240418	162200	85230591	977	977	977	977	0
216	20240418	162100	85230591	977	977	977	977	0
217	20240418	162000	85230591	977	977	977	977	0
218	20240418	161900	85230591	977	977	977	977	0
219	20240418	161800	85230591	977	977	977	977	0
220	20240418	161700	85230591	977	977	977	977	0
221	20240418	161600	85230591	977	977	977	977	0
222	20240418	161500	85230591	977	977	977	977	0
223	20240418	161400	85230591	977	977	977	977	0
224	20240418	161300	85230591	977	977	977	977	0
225	20240418	161200	85230591	977	977	977	977	0
226	20240418	161100	85230591	977	977	977	977	0
227	20240418	161000	85230591	977	977	977	977	0
228	20240418	160900	85230591	977	977	977	977	0
229	20240418	160800	85230591	977	977	977	977	0
230	20240418	160700	85230591	977	977	977	977	0
231	20240418	160600	85230591	977	977	977	977	0
232	20240418	160500	85230591	977	977	977	977	0
233	20240418	160400	85230591	977	977	977	977	0
234	20240418	160300	85230591	977	977	977	977	0
235	20240418	160200	85230591	977	977	977	977	0
236	20240418	160100	85230591	977	977	977	977	0
237	20240418	160000	85230591	977	977	977	977	0
238	20240418	155900	85230591	977	977	977	977	0
239	20240418	155800	85230591	977	977	977	977	0
240	20240418	155700	85230591	977	977	977	977	0
241	20240418	155600	85230591	977	977	977	977	0
242	20240418	155500	85230591	977	977	977	977	5920
243	20240418	155400	85230591	977	977	977	977	0
244	20240418	155300	85230591	977	977	977	977	0
245	20240418	155200	85230591	977	977	977	977	0
246	20240418	155100	85230591	977	977	977	977	0
247	20240418	155000	85230591	977	977	977	977	0
248	20240418	154900	85230591	977	977	977	977	0
249	20240418	154800	85230591	977	977	977	977	0
250	20240418	154700	85230591	977	977	977	977	0
251	20240418	154600	85230591	977	977	977	977	0
252	20240418	154500	85230591	977	977	977	977	0
253	20240418	154400	85230591	977	977	977	977	0
254	20240418	154300	85230591	977	977	977	977	0
255	20240418	154200	85230591	977	977	977	977	0
256	20240418	154100	85230591	977	977	977	977	0
257	20240418	154000	85230591	977	977	977	977	0
258	20240418	153900	85230591	977	977	977	977	0
259	20240418	153800	85230591	977	977	977	977	0
260	20240418	153700	85230591	977	977	977	977	0
261	20240418	153600	85230591	977	977	977	977	0
262	20240418	153500	85230591	977	977	977	977	0
263	20240418	153400	85230591	977	977	977	977	0
264	20240418	153300	85230591	977	977	977	977	0
265	20240418	153200	85230591	977	977	977	977	0
266	20240418	153100	85230591	977	977	977	977	0
267	20240418	153000	85230591	977	977	977	977	5920
268	20240418	152900	79446751	965	965	965	965	0
269	20240418	152800	79446751	965	965	965	965	0
270	20240418	152700	79446751	965	965	965	965	0
271	20240418	152600	79446751	965	965	965	965	0
272	20240418	152500	79446751	965	965	965	965	0
273	20240418	152400	79446751	965	965	965	965	0
274	20240418	152300	79446751	965	965	965	965	0
275	20240418	152200	79446751	965	965	965	965	0
276	20240418	152100	79446751	965	965	965	965	0
277	20240418	152000	79446751	965	965	965	965	0
278	20240418	151900	79446751	965	966	966	965	450
279	20240418	151800	79012099	967	967	967	967	1324
280	20240418	151700	77731791	967	967	967	967	2092
281	20240418	151600	75708827	974	974	974	974	0
282	20240418	151500	75708827	974	974	974	974	202
283	20240418	151400	75512079	974	974	974	974	3079
284	20240418	151300	72513133	974	974	974	974	397
285	20240418	151200	72126455	974	975	975	974	747
286	20240418	151100	71398462	975	975	975	975	1948
287	20240418	151000	69499162	975	975	975	975	356
288	20240418	150900	69152062	976	976	976	976	446
289	20240418	150800	68716766	975	975	975	975	54
290	20240418	150700	68664116	976	976	976	976	157
291	20240418	150600	68510884	976	976	976	976	12
292	20240418	150500	68499172	976	976	976	976	0
293	20240418	150400	68499172	976	976	976	976	0
294	20240418	150300	68499172	976	976	976	976	0
295	20240418	150200	68499172	976	976	976	976	0
296	20240418	150100	68499172	976	976	976	976	0
297	20240418	150000	68499172	976	976	976	976	1
298	20240418	145900	68498196	974	974	974	974	0
299	20240418	145800	68498196	974	974	974	974	0
300	20240418	145700	68498196	974	974	974	974	0
301	20240418	145600	68498196	974	974	974	974	10
302	20240418	145500	68488456	977	977	977	977	0
303	20240418	145400	68488456	977	977	977	977	0
304	20240418	145300	68488456	977	977	977	977	0
305	20240418	145200	68488456	977	977	977	977	274
306	20240418	145100	68220758	977	977	977	977	0
307	20240418	145000	68220758	977	977	977	977	13
308	20240418	144900	68208057	974	974	974	974	0
309	20240418	144800	68208057	974	974	974	974	0
310	20240418	144700	68208057	974	974	974	974	0
311	20240418	144600	68208057	974	974	974	974	5110
312	20240418	144500	63230917	977	977	977	977	5
313	20240418	144400	63226032	977	977	977	977	0
314	20240418	144300	63226032	977	977	977	977	0
315	20240418	144200	63226032	977	977	977	977	7151
316	20240418	144100	56239505	977	977	977	977	325
317	20240418	144000	55921980	976	976	976	976	0
318	20240418	143900	55921980	976	976	976	976	363
319	20240418	143800	55567692	975	975	975	975	186
320	20240418	143700	55386342	975	975	975	975	1
321	20240418	143600	55385367	974	974	974	974	314
322	20240418	143500	55079531	975	975	975	975	0
323	20240418	143400	55079531	975	975	975	975	0
324	20240418	143300	55079531	975	975	975	975	0
325	20240418	143200	55079531	975	975	975	975	0
326	20240418	143100	55079531	975	974	975	974	3773
327	20240418	143000	51404628	974	974	974	974	1256
328	20240418	142900	50181284	974	974	974	974	475
329	20240418	142800	49718634	974	974	974	974	0
330	20240418	142700	49718634	974	974	974	974	100
331	20240418	142600	49621234	974	974	974	974	0
332	20240418	142500	49621234	974	974	974	974	80
333	20240418	142400	49543314	974	974	974	974	0
334	20240418	142300	49543314	974	974	974	974	10
335	20240418	142200	49533574	974	974	974	974	0
336	20240418	142100	49533574	974	974	974	974	0
337	20240418	142000	49533574	974	974	974	974	11
338	20240418	141900	49522860	974	974	974	974	0
339	20240418	141800	49522860	974	974	974	974	1
340	20240418	141700	49521886	966	966	966	966	0
341	20240418	141600	49521886	966	967	967	966	241
342	20240418	141500	49288921	975	975	975	975	0
343	20240418	141400	49288921	975	975	975	975	0
344	20240418	141300	49288921	975	975	975	975	0
345	20240418	141200	49288921	975	975	975	975	0
346	20240418	141100	49288921	975	975	975	975	0
347	20240418	141000	49288921	975	975	975	975	2
348	20240418	140900	49286971	975	975	975	975	500
349	20240418	140800	48799471	975	975	975	975	0
350	20240418	140700	48799471	975	975	975	975	150
351	20240418	140600	48653221	975	975	975	975	0
352	20240418	140500	48653221	975	975	975	975	50
353	20240418	140400	48604471	975	975	975	975	0
354	20240418	140300	48604471	975	975	975	975	0
355	20240418	140200	48604471	975	975	975	975	0
356	20240418	140100	48604471	975	975	975	975	0
357	20240418	140000	48604471	975	975	975	975	0
358	20240418	135900	48604471	975	975	975	975	0
359	20240418	135800	48604471	975	975	975	975	0
360	20240418	135700	48604471	975	975	975	975	0
361	20240418	135600	48604471	975	975	975	975	0
362	20240418	135500	48604471	975	975	975	975	0
363	20240418	135400	48604471	975	975	975	975	38
364	20240418	135300	48567421	975	975	975	975	0
365	20240418	135200	48567421	975	974	975	974	400
366	20240418	135100	48177423	975	975	975	975	0
367	20240418	135000	48177423	975	975	975	975	0
368	20240418	134900	48177423	975	975	975	975	0
369	20240418	134800	48177423	975	975	975	975	0
370	20240418	134700	48177423	975	975	975	975	0
371	20240418	134600	48177423	975	975	975	975	0
372	20240418	134500	48177423	975	975	975	975	0
373	20240418	134400	48177423	975	975	975	975	0
374	20240418	134300	48177423	975	975	975	975	103
375	20240418	134200	48076998	975	975	975	975	0
376	20240418	134100	48076998	975	975	975	975	0
377	20240418	134000	48076998	975	975	975	975	0
378	20240418	133900	48076998	975	975	975	975	0
379	20240418	133800	48076998	975	975	975	975	0
380	20240418	133700	48076998	975	975	975	975	0
381	20240418	133600	48076998	975	975	975	975	0
382	20240418	133500	48076998	975	975	975	975	28
383	20240418	133400	48049698	975	975	975	975	0
384	20240418	133300	48049698	975	975	975	975	0
385	20240418	133200	48049698	975	975	975	975	0
386	20240418	133100	48049698	975	975	975	975	0
387	20240418	133000	48049698	975	975	975	975	0
388	20240418	132900	48049698	975	975	975	975	20
389	20240418	132800	48030198	966	966	966	966	0
390	20240418	132700	48030198	966	966	966	966	0
391	20240418	132600	48030198	966	966	966	966	1
392	20240418	132500	48029232	966	966	966	966	10
393	20240418	132400	48019572	966	966	966	966	10
394	20240418	132300	48009912	966	966	966	966	0
395	20240418	132200	48009912	966	966	966	966	0
396	20240418	132100	48009912	966	966	966	966	0
397	20240418	132000	48009912	966	966	966	966	0
398	20240418	131900	48009912	966	966	966	966	0
399	20240418	131800	48009912	966	966	966	966	0
400	20240418	131700	48009912	966	966	966	966	0
401	20240418	131600	48009912	966	966	966	966	0
402	20240418	131500	48009912	966	966	966	966	0
403	20240418	131400	48009912	966	966	966	966	0
404	20240418	131300	48009912	966	966	966	966	0
405	20240418	131200	48009912	966	966	966	966	0
406	20240418	131100	48009912	966	967	967	966	56
407	20240418	131000	47955815	966	966	966	966	0
408	20240418	130900	47955815	966	966	966	966	0
409	20240418	130800	47955815	966	966	966	966	0
410	20240418	130700	47955815	966	966	966	966	0
411	20240418	130600	47955815	966	966	966	966	0
412	20240418	130500	47955815	966	966	966	966	2
413	20240418	130400	47953883	975	975	975	975	0
414	20240418	130300	47953883	975	975	975	975	0
415	20240418	130200	47953883	975	975	975	975	0
416	20240418	130100	47953883	975	975	975	975	0
417	20240418	130000	47953883	975	975	975	975	0
418	20240418	125900	47953883	975	975	975	975	0
419	20240418	125800	47953883	975	975	975	975	1
420	20240418	125700	47952908	966	973	973	966	277
421	20240418	125600	47684947	973	973	973	973	0
422	20240418	125500	47684947	973	973	973	973	0
423	20240418	125400	47684947	973	973	973	973	0
424	20240418	125300	47684947	973	973	973	973	0
425	20240418	125200	47684947	973	973	973	973	0
426	20240418	125100	47684947	973	973	973	973	0
427	20240418	125000	47684947	973	973	973	973	7
428	20240418	124900	47678136	973	973	973	973	0
429	20240418	124800	47678136	973	973	973	973	60
430	20240418	124700	47619756	973	973	973	973	0
431	20240418	124600	47619756	973	973	973	973	0
432	20240418	124500	47619756	973	973	973	973	0
433	20240418	124400	47619756	973	973	973	973	0
434	20240418	124300	47619756	973	973	973	973	0
435	20240418	124200	47619756	973	973	973	973	0
436	20240418	124100	47619756	973	973	973	973	0
437	20240418	124000	47619756	973	973	973	973	0
438	20240418	123900	47619756	973	973	973	973	0
439	20240418	123800	47619756	973	973	973	973	0
440	20240418	123700	47619756	973	973	973	973	1
441	20240418	123600	47618783	973	973	973	973	0
442	20240418	123500	47618783	973	973	973	973	0
443	20240418	123400	47618783	973	973	973	973	2
444	20240418	123300	47616837	973	973	973	973	0
445	20240418	123200	47616837	973	973	973	973	0
446	20240418	123100	47616837	973	973	973	973	10
447	20240418	123000	47607107	973	973	973	973	0
448	20240418	122900	47607107	973	973	973	973	0
449	20240418	122800	47607107	973	973	973	973	10
450	20240418	122700	47597377	973	973	973	973	10
451	20240418	122600	47587647	973	973	973	973	5
452	20240418	122500	47582782	978	974	978	974	18
453	20240418	122400	47565186	972	972	972	972	1
454	20240418	122300	47564214	971	971	971	971	0
455	20240418	122200	47564214	971	970	971	970	1700
456	20240418	122100	45914624	970	970	970	970	0
457	20240418	122000	45914624	970	970	970	970	0
458	20240418	121900	45914624	970	970	970	970	0
459	20240418	121800	45914624	970	970	970	970	2178
460	20240418	121700	43801964	970	970	970	970	0
461	20240418	121600	43801964	970	970	970	970	3
462	20240418	121500	43799054	969	969	969	969	0
463	20240418	121400	43799054	969	968	969	968	3073
464	20240418	121300	40821817	969	969	969	969	0
465	20240418	121200	40821817	969	969	969	969	0
466	20240418	121100	40821817	969	969	969	969	0
467	20240418	121000	40821817	969	969	969	969	0
468	20240418	120900	40821817	969	969	969	969	5
469	20240418	120800	40816972	969	969	969	969	0
470	20240418	120700	40816972	969	969	969	969	0
471	20240418	120600	40816972	969	969	969	969	597
472	20240418	120500	40238479	969	969	969	969	105
473	20240418	120400	40136734	969	969	969	969	0
474	20240418	120300	40136734	969	969	969	969	0
475	20240418	120200	40136734	969	969	969	969	0
476	20240418	120100	40136734	969	969	969	969	50
477	20240418	120000	40088284	969	969	969	969	0
478	20240418	115900	40088284	969	969	969	969	0
479	20240418	115800	40088284	969	969	969	969	0
480	20240418	115700	40088284	969	969	969	969	0
481	20240418	115600	40088284	969	969	969	969	100
482	20240418	115500	39991384	969	969	969	969	0
483	20240418	115400	39991384	969	969	969	969	0
484	20240418	115300	39991384	969	969	969	969	0
485	20240418	115200	39991384	969	969	969	969	0
486	20240418	115100	39991384	969	969	969	969	24
487	20240418	115000	39968128	969	966	969	966	470
488	20240418	114900	39514078	966	966	966	966	0
489	20240418	114800	39514078	966	966	966	966	153
490	20240418	114700	39366280	966	966	966	966	54
491	20240418	114600	39314116	966	966	966	966	0
492	20240418	114500	39314116	966	966	966	966	0
493	20240418	114400	39314116	966	966	966	966	0
494	20240418	114300	39314116	966	966	966	966	0
495	20240418	114200	39314116	966	966	966	966	7
496	20240418	114100	39307354	966	966	966	966	0
497	20240418	114000	39307354	966	966	966	966	103
498	20240418	113900	39207856	966	966	966	966	15
499	20240418	113800	39193366	966	966	966	966	0
500	20240418	113700	39193366	966	966	966	966	0
501	20240418	113600	39193366	966	966	966	966	0
502	20240418	113500	39193366	966	966	966	966	209
503	20240418	113400	38991472	966	966	966	966	0
504	20240418	113300	38991472	966	966	966	966	0
505	20240418	113200	38991472	966	966	966	966	0
506	20240418	113100	38991472	966	966	966	966	0
507	20240418	113000	38991472	966	966	966	966	0
508	20240418	112900	38991472	966	966	966	966	0
509	20240418	112800	38991472	966	966	966	966	0
510	20240418	112700	38991472	966	966	966	966	0
511	20240418	112600	38991472	966	966	966	966	0
512	20240418	112500	38991472	966	966	966	966	0
513	20240418	112400	38991472	966	966	966	966	0
514	20240418	112300	38991472	966	966	966	966	0
515	20240418	112200	38991472	966	966	966	966	0
516	20240418	112100	38991472	966	966	966	966	0
517	20240418	112000	38991472	966	966	966	966	100
518	20240418	111900	38894872	966	966	966	966	200
519	20240418	111800	38701672	967	967	967	967	0
520	20240418	111700	38701672	967	967	967	967	250
521	20240418	111600	38459922	967	967	967	967	250
522	20240418	111500	38218172	967	965	967	965	126
523	20240418	111400	38096580	965	965	965	965	0
524	20240418	111300	38096580	965	965	965	965	0
525	20240418	111200	38096580	965	965	965	965	0
526	20240418	111100	38096580	965	965	965	965	0
527	20240418	111000	38096580	965	965	965	965	4
528	20240418	110900	38092720	959	959	959	959	0
529	20240418	110800	38092720	959	959	959	959	0
530	20240418	110700	38092720	959	959	959	959	0
531	20240418	110600	38092720	959	959	959	959	0
532	20240418	110500	38092720	959	959	959	959	0
533	20240418	110400	38092720	959	959	959	959	0
534	20240418	110300	38092720	959	961	961	959	1363
535	20240418	110200	36785525	960	960	960	960	0
536	20240418	110100	36785525	960	964	964	960	5500
537	20240418	110000	31501641	964	964	964	964	102
538	20240418	105900	31403313	964	964	964	964	0
539	20240418	105800	31403313	964	964	964	964	1
540	20240418	105700	31402349	960	960	960	960	0
541	20240418	105600	31402349	960	963	963	960	2511
542	20240418	105500	28990015	964	964	964	964	97
543	20240418	105400	28896507	964	964	964	964	0
544	20240418	105300	28896507	964	964	964	964	0
545	20240418	105200	28896507	964	964	964	964	0
546	20240418	105100	28896507	964	964	964	964	17
547	20240418	105000	28880119	964	964	964	964	0
548	20240418	104900	28880119	964	964	964	964	0
549	20240418	104800	28880119	964	964	964	964	1
550	20240418	104700	28879155	964	966	966	964	36
551	20240418	104600	28844390	967	967	967	967	0
552	20240418	104500	28844390	967	967	967	967	300
553	20240418	104400	28554290	967	967	967	967	1
554	20240418	104300	28553323	967	967	967	967	0
555	20240418	104200	28553323	967	967	967	967	50
556	20240418	104100	28504973	967	967	967	967	0
557	20240418	104000	28504973	967	967	967	967	0
558	20240418	103900	28504973	967	967	967	967	0
559	20240418	103800	28504973	967	967	967	967	0
560	20240418	103700	28504973	967	969	969	967	2540
561	20240418	103600	26047496	969	969	969	969	0
562	20240418	103500	26047496	969	969	969	969	0
563	20240418	103400	26047496	969	969	969	969	0
564	20240418	103300	26047496	969	969	969	969	0
565	20240418	103200	26047496	969	971	971	969	6900
566	20240418	103100	19355262	971	971	971	971	268
567	20240418	103000	19095034	972	972	972	972	0
568	20240418	102900	19095034	972	972	972	972	0
569	20240418	102800	19095034	972	972	972	972	28
570	20240418	102700	19067818	973	973	973	973	5
571	20240418	102600	19062953	973	973	973	973	0
572	20240418	102500	19062953	973	973	973	973	0
573	20240418	102400	19062953	973	973	973	973	0
574	20240418	102300	19062953	973	973	973	973	1
575	20240418	102200	19061980	973	973	973	973	1
576	20240418	102100	19061007	974	974	974	974	0
577	20240418	102000	19061007	974	973	974	970	2140
578	20240418	101900	16979171	974	974	974	974	0
579	20240418	101800	16979171	974	974	974	974	0
580	20240418	101700	16979171	974	974	974	974	0
581	20240418	101600	16979171	974	974	974	974	2491
582	20240418	101500	14552937	974	973	974	973	169
583	20240418	101400	14388340	973	973	973	973	40
584	20240418	101300	14349420	972	972	972	972	0
585	20240418	101200	14349420	972	972	972	972	0
586	20240418	101100	14349420	972	973	973	972	2
587	20240418	101000	14347475	974	974	974	974	1202
588	20240418	100900	13176727	974	974	974	974	0
589	20240418	100800	13176727	974	974	974	974	49
590	20240418	100700	13129001	974	974	974	974	0
591	20240418	100600	13129001	974	974	974	974	5
592	20240418	100500	13124131	974	974	974	974	50
593	20240418	100400	13075431	974	974	974	974	0
594	20240418	100300	13075431	974	974	974	974	1
595	20240418	100200	13074457	974	974	974	974	0
596	20240418	100100	13074457	974	974	974	974	4
597	20240418	100000	13070561	970	970	970	970	0
598	20240418	095900	13070561	970	970	970	970	0
599	20240418	095800	13070561	970	970	970	970	0
600	20240418	095700	13070561	970	970	970	970	30
601	20240418	095600	13041461	970	973	973	970	101
602	20240418	095500	12943488	969	969	969	969	45
603	20240418	095400	12899883	973	973	973	969	698
604	20240418	095300	12223093	974	974	974	974	502
605	20240418	095200	11734145	974	971	974	971	17
606	20240418	095100	11717602	971	971	971	971	6
607	20240418	095000	11711776	970	970	970	970	0
608	20240418	094900	11711776	970	970	970	970	0
609	20240418	094800	11711776	970	970	970	970	59
610	20240418	094700	11654546	974	974	974	974	0
611	20240418	094600	11654546	974	971	974	971	557
612	20240418	094500	11113039	970	970	970	970	1
613	20240418	094400	11112069	971	971	971	971	0
614	20240418	094300	11112069	971	971	971	971	0
615	20240418	094200	11112069	971	971	971	971	150
616	20240418	094100	10966419	970	970	970	970	54
617	20240418	094000	10914039	970	970	970	970	0
618	20240418	093900	10914039	970	970	970	970	36
619	20240418	093800	10879119	971	971	971	971	1
620	20240418	093700	10878148	974	974	974	974	0
621	20240418	093600	10878148	974	974	974	974	0
622	20240418	093500	10878148	974	974	974	974	171
623	20240418	093400	10711594	973	973	973	973	0
624	20240418	093300	10711594	973	973	973	973	200
625	20240418	093200	10516994	970	970	970	970	0
626	20240418	093100	10516994	970	970	970	970	0
627	20240418	093000	10516994	970	970	970	970	33
628	20240418	092900	10484984	974	974	974	974	0
629	20240418	092800	10484984	974	974	974	974	0
630	20240418	092700	10484984	974	974	974	974	20
631	20240418	092600	10465504	974	974	974	974	49
632	20240418	092500	10417778	974	974	974	974	2
633	20240418	092400	10415830	975	975	975	975	0
634	20240418	092300	10415830	975	975	975	975	0
635	20240418	092200	10415830	975	975	975	975	50
636	20240418	092100	10367080	975	975	975	975	4
637	20240418	092000	10363180	975	975	975	975	49
638	20240418	091900	10315405	971	974	974	971	100
639	20240418	091800	10218302	975	975	975	975	0
640	20240418	091700	10218302	975	975	975	975	50
641	20240418	091600	10169552	975	975	975	975	0
642	20240418	091500	10169552	975	975	975	975	0
643	20240418	091400	10169552	975	975	975	975	194
644	20240418	091300	9980402	975	975	975	975	8
645	20240418	091200	9972602	975	975	975	975	473
646	20240418	091100	9511427	975	980	980	975	5853
647	20240418	091000	3777022	978	978	978	978	32
648	20240418	090900	3745726	977	977	977	977	2113
649	20240418	090800	1681325	975	977	977	975	20
650	20240418	090700	1661809	975	975	975	975	27
651	20240418	090600	1635484	975	975	975	975	254
652	20240418	090500	1387834	975	975	975	975	0
653	20240418	090400	1387834	975	970	975	970	52
654	20240418	090300	1337144	970	973	973	970	379
655	20240418	090200	969301	980	979	980	979	80
656	20240418	090100	890910	982	982	982	982	0
657	20240418	090000	890910	982	966	982	966	921