KissMeData/078590/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193800	225530224	926	926	926	926	2787
3	20240408	193700	225530224	926	926	926	926	0
4	20240408	193600	225530224	926	926	926	926	0
5	20240408	193500	225530224	926	926	926	926	0
6	20240408	193400	225530224	926	926	926	926	0
7	20240408	193300	225530224	926	926	926	926	0
8	20240408	193200	225530224	926	926	926	926	0
9	20240408	193100	225530224	926	926	926	926	0
10	20240408	193000	225530224	926	926	926	926	0
11	20240408	192900	225530224	926	926	926	926	0
12	20240408	192800	225530224	926	926	926	926	0
13	20240408	192700	225530224	926	926	926	926	0
14	20240408	192600	225530224	926	926	926	926	0
15	20240408	192500	225530224	926	926	926	926	0
16	20240408	192400	225530224	926	926	926	926	0
17	20240408	192300	225530224	926	926	926	926	0
18	20240408	192200	225530224	926	926	926	926	0
19	20240408	192100	225530224	926	926	926	926	0
20	20240408	192000	225530224	926	926	926	926	0
21	20240408	191900	225530224	926	926	926	926	0
22	20240408	191800	225530224	926	926	926	926	0
23	20240408	191700	225530224	926	926	926	926	0
24	20240408	191600	225530224	926	926	926	926	0
25	20240408	191500	225530224	926	926	926	926	0
26	20240408	191400	225530224	926	926	926	926	0
27	20240408	191300	225530224	926	926	926	926	0
28	20240408	191200	225530224	926	926	926	926	0
29	20240408	191100	225530224	926	926	926	926	0
30	20240408	191000	225530224	926	926	926	926	0
31	20240408	190900	225530224	926	926	926	926	0
32	20240408	190800	225530224	926	926	926	926	2787
33	20240408	190700	225530224	926	926	926	926	0
34	20240408	190600	225530224	926	926	926	926	0
35	20240408	190500	225530224	926	926	926	926	0
36	20240408	190400	225530224	926	926	926	926	0
37	20240408	190300	225530224	926	926	926	926	0
38	20240408	190200	225530224	926	926	926	926	0
39	20240408	190100	225530224	926	926	926	926	0
40	20240408	190000	225530224	926	926	926	926	0
41	20240408	185900	225530224	926	926	926	926	0
42	20240408	185800	225530224	926	926	926	926	0
43	20240408	185700	225530224	926	926	926	926	0
44	20240408	185600	225530224	926	926	926	926	0
45	20240408	185500	225530224	926	926	926	926	0
46	20240408	185400	225530224	926	926	926	926	0
47	20240408	185300	225530224	926	926	926	926	0
48	20240408	185200	225530224	926	926	926	926	0
49	20240408	185100	225530224	926	926	926	926	0
50	20240408	185000	225530224	926	926	926	926	0
51	20240408	184900	225530224	926	926	926	926	0
52	20240408	184800	225530224	926	926	926	926	0
53	20240408	184700	225530224	926	926	926	926	0
54	20240408	184600	225530224	926	926	926	926	0
55	20240408	184500	225530224	926	926	926	926	0
56	20240408	184400	225530224	926	926	926	926	0
57	20240408	184300	225530224	926	926	926	926	0
58	20240408	184200	225530224	926	926	926	926	0
59	20240408	184100	225530224	926	926	926	926	0
60	20240408	184000	225530224	926	926	926	926	0
61	20240408	183900	225530224	926	926	926	926	0
62	20240408	183800	225530224	926	926	926	926	2787
63	20240408	183700	225530224	926	926	926	926	0
64	20240408	183600	225530224	926	926	926	926	0
65	20240408	183500	225530224	926	926	926	926	0
66	20240408	183400	225530224	926	926	926	926	0
67	20240408	183300	225530224	926	926	926	926	0
68	20240408	183200	225530224	926	926	926	926	0
69	20240408	183100	225530224	926	926	926	926	0
70	20240408	183000	225530224	926	926	926	926	0
71	20240408	182900	225530224	926	926	926	926	0
72	20240408	182800	225530224	926	926	926	926	0
73	20240408	182700	225530224	926	926	926	926	0
74	20240408	182600	225530224	926	926	926	926	0
75	20240408	182500	225530224	926	926	926	926	0
76	20240408	182400	225530224	926	926	926	926	0
77	20240408	182300	225530224	926	926	926	926	0
78	20240408	182200	225530224	926	926	926	926	0
79	20240408	182100	225530224	926	926	926	926	0
80	20240408	182000	225530224	926	926	926	926	0
81	20240408	181900	225530224	926	926	926	926	0
82	20240408	181800	225530224	926	926	926	926	0
83	20240408	181700	225530224	926	926	926	926	0
84	20240408	181600	225530224	926	926	926	926	0
85	20240408	181500	225530224	926	926	926	926	0
86	20240408	181400	225530224	926	926	926	926	0
87	20240408	181300	225530224	926	926	926	926	0
88	20240408	181200	225530224	926	926	926	926	0
89	20240408	181100	225530224	926	926	926	926	0
90	20240408	181000	225530224	926	926	926	926	0
91	20240408	180900	225530224	926	926	926	926	0
92	20240408	180800	225530224	926	926	926	926	2787
93	20240408	180700	225530224	926	926	926	926	0
94	20240408	180600	225530224	926	926	926	926	0
95	20240408	180500	225530224	926	926	926	926	0
96	20240408	180400	225530224	926	926	926	926	0
97	20240408	180300	225530224	926	926	926	926	0
98	20240408	180200	225530224	926	926	926	926	0
99	20240408	180100	225530224	926	926	926	926	0
100	20240408	180000	225530224	926	926	926	926	0
101	20240408	175900	225530224	926	926	926	926	0
102	20240408	175800	225530224	926	926	926	926	0
103	20240408	175700	225530224	926	926	926	926	0
104	20240408	175600	225530224	926	926	926	926	0
105	20240408	175500	225530224	926	926	926	926	0
106	20240408	175400	225530224	926	926	926	926	0
107	20240408	175300	225530224	926	926	926	926	0
108	20240408	175200	225530224	926	926	926	926	0
109	20240408	175100	225530224	926	926	926	926	0
110	20240408	175000	225530224	926	926	926	926	0
111	20240408	174900	225530224	926	926	926	926	0
112	20240408	174800	225530224	926	926	926	926	0
113	20240408	174700	225530224	926	926	926	926	0
114	20240408	174600	225530224	926	926	926	926	0
115	20240408	174500	225530224	926	926	926	926	0
116	20240408	174400	225530224	926	926	926	926	0
117	20240408	174300	225530224	926	926	926	926	0
118	20240408	174200	225530224	926	926	926	926	0
119	20240408	174100	225530224	926	926	926	926	0
120	20240408	174000	225530224	926	926	926	926	0
121	20240408	173900	225530224	926	926	926	926	0
122	20240408	173800	225530224	926	926	926	926	2787
123	20240408	173700	225530224	926	926	926	926	0
124	20240408	173600	225530224	926	926	926	926	0
125	20240408	173500	225530224	926	926	926	926	0
126	20240408	173400	225530224	926	926	926	926	0
127	20240408	173300	225530224	926	926	926	926	0
128	20240408	173200	225530224	926	926	926	926	0
129	20240408	173100	225530224	926	926	926	926	0
130	20240408	173000	225530224	926	926	926	926	0
131	20240408	172900	225530224	926	926	926	926	0
132	20240408	172800	225530224	926	926	926	926	0
133	20240408	172700	225530224	926	926	926	926	0
134	20240408	172600	225530224	926	926	926	926	0
135	20240408	172500	225530224	926	926	926	926	0
136	20240408	172400	225530224	926	926	926	926	0
137	20240408	172300	225530224	926	926	926	926	0
138	20240408	172200	225530224	926	926	926	926	0
139	20240408	172100	225530224	926	926	926	926	0
140	20240408	172000	225530224	926	926	926	926	0
141	20240408	171900	225530224	926	926	926	926	0
142	20240408	171800	225530224	926	926	926	926	0
143	20240408	171700	225530224	926	926	926	926	0
144	20240408	171600	225530224	926	926	926	926	0
145	20240408	171500	225530224	926	926	926	926	0
146	20240408	171400	225530224	926	926	926	926	0
147	20240408	171300	225530224	926	926	926	926	0
148	20240408	171200	225530224	926	926	926	926	0
149	20240408	171100	225530224	926	926	926	926	0
150	20240408	171000	225530224	926	926	926	926	0
151	20240408	170900	225530224	926	926	926	926	0
152	20240408	170800	225530224	926	926	926	926	2787
153	20240408	170700	225530224	926	926	926	926	0
154	20240408	170600	225530224	926	926	926	926	0
155	20240408	170500	225530224	926	926	926	926	0
156	20240408	170400	225530224	926	926	926	926	0
157	20240408	170300	225530224	926	926	926	926	0
158	20240408	170200	225530224	926	926	926	926	0
159	20240408	170100	225530224	926	926	926	926	0
160	20240408	170000	225530224	926	926	926	926	0
161	20240408	165900	225530224	926	926	926	926	0
162	20240408	165800	225530224	926	926	926	926	0
163	20240408	165700	225530224	926	926	926	926	0
164	20240408	165600	225530224	926	926	926	926	0
165	20240408	165500	225530224	926	926	926	926	0
166	20240408	165400	225530224	926	926	926	926	0
167	20240408	165300	225530224	926	926	926	926	0
168	20240408	165200	225530224	926	926	926	926	0
169	20240408	165100	225530224	926	926	926	926	0
170	20240408	165000	225530224	926	926	926	926	0
171	20240408	164900	225530224	926	926	926	926	0
172	20240408	164800	225530224	926	926	926	926	0
173	20240408	164700	225530224	926	926	926	926	0
174	20240408	164600	225530224	926	926	926	926	0
175	20240408	164500	225530224	926	926	926	926	0
176	20240408	164400	225530224	926	926	926	926	0
177	20240408	164300	225530224	926	926	926	926	0
178	20240408	164200	225530224	926	926	926	926	0
179	20240408	164100	225530224	926	926	926	926	0
180	20240408	164000	225530224	926	926	926	926	0
181	20240408	163900	225530224	926	926	926	926	0
182	20240408	163800	225530224	926	926	926	926	2787
183	20240408	163700	225530224	926	926	926	926	0
184	20240408	163600	225530224	926	926	926	926	0
185	20240408	163500	225530224	926	926	926	926	0
186	20240408	163400	225530224	926	926	926	926	0
187	20240408	163300	225530224	926	926	926	926	0
188	20240408	163200	225530224	926	926	926	926	0
189	20240408	163100	225530224	926	926	926	926	0
190	20240408	163000	225530224	926	926	926	926	0
191	20240408	162900	225530224	926	926	926	926	0
192	20240408	162800	225530224	926	926	926	926	0
193	20240408	162700	225530224	926	926	926	926	0
194	20240408	162600	225530224	926	926	926	926	0
195	20240408	162500	225530224	926	926	926	926	0
196	20240408	162400	225530224	926	926	926	926	0
197	20240408	162300	225530224	926	926	926	926	0
198	20240408	162200	225530224	926	926	926	926	0
199	20240408	162100	225530224	926	926	926	926	0
200	20240408	162000	225530224	926	926	926	926	0
201	20240408	161900	225530224	926	926	926	926	0
202	20240408	161800	225530224	926	926	926	926	0
203	20240408	161700	225530224	926	926	926	926	0
204	20240408	161600	225530224	926	926	926	926	0
205	20240408	161500	225530224	926	926	926	926	0
206	20240408	161400	225530224	926	926	926	926	0
207	20240408	161300	225530224	926	926	926	926	0
208	20240408	161200	225530224	926	926	926	926	0
209	20240408	161100	225530224	926	926	926	926	0
210	20240408	161000	225530224	926	926	926	926	0
211	20240408	160900	225530224	926	926	926	926	0
212	20240408	160800	225530224	926	926	926	926	2787
213	20240408	160700	225530224	926	926	926	926	0
214	20240408	160600	225530224	926	926	926	926	0
215	20240408	160500	225530224	926	926	926	926	0
216	20240408	160400	225530224	926	926	926	926	0
217	20240408	160300	225530224	926	926	926	926	0
218	20240408	160200	225530224	926	926	926	926	0
219	20240408	160100	225530224	926	926	926	926	0
220	20240408	160000	225530224	926	926	926	926	0
221	20240408	155900	225530224	926	926	926	926	0
222	20240408	155800	225530224	926	926	926	926	0
223	20240408	155700	225530224	926	926	926	926	0
224	20240408	155600	225530224	926	926	926	926	0
225	20240408	155500	225530224	926	926	926	926	0
226	20240408	155400	225530224	926	926	926	926	0
227	20240408	155300	225530224	926	926	926	926	0
228	20240408	155200	225530224	926	926	926	926	0
229	20240408	155100	225530224	926	926	926	926	0
230	20240408	155000	225530224	926	926	926	926	0
231	20240408	154900	225530224	926	926	926	926	0
232	20240408	154800	225530224	926	926	926	926	0
233	20240408	154700	225530224	926	926	926	926	0
234	20240408	154600	225530224	926	926	926	926	0
235	20240408	154500	225530224	926	926	926	926	0
236	20240408	154400	225530224	926	926	926	926	0
237	20240408	154300	225530224	926	926	926	926	0
238	20240408	154200	225530224	926	926	926	926	0
239	20240408	154100	225530224	926	926	926	926	0
240	20240408	154000	225530224	926	926	926	926	0
241	20240408	153900	225530224	926	926	926	926	0
242	20240408	153800	225530224	926	926	926	926	2787
243	20240408	153700	225530224	926	926	926	926	0
244	20240408	153600	225530224	926	926	926	926	0
245	20240408	153500	225530224	926	926	926	926	0
246	20240408	153400	225530224	926	926	926	926	0
247	20240408	153300	225530224	926	926	926	926	0
248	20240408	153200	225530224	926	926	926	926	0
249	20240408	153100	225530224	926	926	926	926	0
250	20240408	153000	225530224	926	926	926	926	2787
251	20240408	152900	222949462	926	926	926	926	0
252	20240408	152800	222949462	926	926	926	926	0
253	20240408	152700	222949462	926	926	926	926	0
254	20240408	152600	222949462	926	926	926	926	0
255	20240408	152500	222949462	926	926	926	926	0
256	20240408	152400	222949462	926	926	926	926	0
257	20240408	152300	222949462	926	926	926	926	0
258	20240408	152200	222949462	926	926	926	926	0
259	20240408	152100	222949462	926	926	926	926	0
260	20240408	152000	222949462	926	926	926	926	0
261	20240408	151900	222949462	926	926	926	926	0
262	20240408	151800	222949462	926	926	926	926	0
263	20240408	151700	222949462	926	926	926	926	0
264	20240408	151600	222949462	926	926	926	926	198
265	20240408	151500	222766114	926	925	926	925	1405
266	20240408	151400	221466195	925	925	925	925	0
267	20240408	151300	221466195	925	925	925	925	100
268	20240408	151200	221373695	925	925	925	925	0
269	20240408	151100	221373695	925	925	925	925	0
270	20240408	151000	221373695	925	923	925	923	2663
271	20240408	150900	218912073	923	920	923	920	685
272	20240408	150800	218279918	923	923	923	923	0
273	20240408	150700	218279918	923	923	923	923	0
274	20240408	150600	218279918	923	923	923	923	1
275	20240408	150500	218278995	916	917	917	916	1000
276	20240408	150400	217362918	924	924	924	924	2
277	20240408	150300	217361070	924	923	924	923	300
278	20240408	150200	217083875	924	923	924	923	3150
279	20240408	150100	214174308	924	917	924	917	641
280	20240408	150000	213582346	917	923	924	917	68
281	20240408	145900	213519959	924	923	924	923	395
282	20240408	145800	213155020	923	923	924	923	6
283	20240408	145700	213149481	923	923	924	923	18
284	20240408	145600	213132861	923	923	923	923	3
285	20240408	145500	213130092	924	917	926	917	7317
286	20240408	145400	206373194	917	916	917	916	1019
287	20240408	145300	205439598	917	917	917	917	385
288	20240408	145200	205086553	917	917	917	917	1
289	20240408	145100	205085636	918	917	918	917	1178
290	20240408	145000	204004513	917	917	917	917	38
291	20240408	144900	203969667	917	917	917	917	1
292	20240408	144800	203968750	918	915	918	915	72
293	20240408	144700	203902759	918	917	918	917	4
294	20240408	144600	203899089	916	914	916	914	671
295	20240408	144500	203285124	914	912	914	912	1008
296	20240408	144400	202364828	913	913	913	913	6
297	20240408	144300	202359350	915	913	915	913	12
298	20240408	144200	202348374	915	913	915	912	38
299	20240408	144100	202313684	912	912	913	912	115
300	20240408	144000	202208797	913	912	913	912	30
301	20240408	143900	202181423	912	911	912	911	44
302	20240408	143800	202141336	911	913	913	911	234
303	20240408	143700	201927696	910	910	910	910	1
304	20240408	143600	201926786	910	909	913	909	352
305	20240408	143500	201605813	909	908	913	908	13
306	20240408	143400	201593994	914	908	914	908	6
307	20240408	143300	201588540	907	907	907	907	251
308	20240408	143200	201360883	906	908	908	906	291
309	20240408	143100	201097037	908	914	914	901	17001
310	20240408	143000	185616767	915	915	915	915	3737
311	20240408	142900	182197412	915	915	915	915	102
312	20240408	142800	182104082	914	914	914	914	0
313	20240408	142700	182104082	914	915	915	914	2701
314	20240408	142600	179635363	914	915	915	914	4596
315	20240408	142500	175430495	918	918	918	918	450
316	20240408	142400	175017395	918	915	918	915	1069
317	20240408	142300	174039053	918	918	918	918	8
318	20240408	142200	174031709	919	919	919	919	10
319	20240408	142100	174022519	912	915	915	911	1663
320	20240408	142000	172504709	915	915	915	915	550
321	20240408	141900	172001459	915	917	917	915	4565
322	20240408	141800	167819249	917	919	919	916	2338
323	20240408	141700	165675687	924	924	924	924	20
324	20240408	141600	165657207	924	924	924	924	0
325	20240408	141500	165657207	924	924	924	924	0
326	20240408	141400	165657207	924	923	924	923	2164
327	20240408	141300	163658671	924	924	924	924	0
328	20240408	141200	163658671	924	922	924	922	500
329	20240408	141100	163197459	920	920	920	920	293
330	20240408	141000	162927899	924	924	924	924	0
331	20240408	140900	162927899	924	924	924	924	0
332	20240408	140800	162927899	924	924	924	924	1
333	20240408	140700	162926975	918	918	918	918	93
334	20240408	140600	162841601	918	918	918	918	1574
335	20240408	140500	161396669	924	924	924	924	0
336	20240408	140400	161396669	924	924	924	924	0
337	20240408	140300	161396669	924	924	924	924	1
338	20240408	140200	161395745	918	919	919	918	100
339	20240408	140100	161303944	918	918	918	918	0
340	20240408	140000	161303944	918	920	920	918	18227
341	20240408	135900	144568078	925	925	925	925	1
342	20240408	135800	144567153	920	920	920	920	1633
343	20240408	135700	143064793	920	920	920	920	3367
344	20240408	135600	139967153	925	925	925	925	5
345	20240408	135500	139962528	920	921	921	920	11060
346	20240408	135400	129786537	925	925	925	925	5
347	20240408	135300	129781912	925	924	925	924	5
348	20240408	135200	129777288	925	925	925	925	5
349	20240408	135100	129772663	921	923	923	921	14459
350	20240408	135000	116436053	925	925	925	925	1
351	20240408	134900	116435128	925	925	925	925	5
352	20240408	134800	116430503	925	925	925	925	0
353	20240408	134700	116430503	925	925	925	925	60
354	20240408	134600	116375003	925	925	925	925	0
355	20240408	134500	116375003	925	925	925	925	8
356	20240408	134400	116367603	925	925	925	925	1
357	20240408	134300	116366678	925	925	925	925	106
358	20240408	134200	116268628	926	926	926	926	0
359	20240408	134100	116268628	926	926	926	926	33
360	20240408	134000	116238070	927	927	927	927	100
361	20240408	133900	116145370	927	926	927	926	2
362	20240408	133800	116143517	926	926	926	926	1
363	20240408	133700	116142591	922	925	925	922	7000
364	20240408	133600	109683121	925	925	925	925	12
365	20240408	133500	109672021	925	925	925	925	3
366	20240408	133400	109669246	923	924	925	923	346
367	20240408	133300	109349685	926	926	926	926	0
368	20240408	133200	109349685	926	926	926	926	38
369	20240408	133100	109314497	926	926	926	926	3
370	20240408	133000	109311719	927	927	927	927	0
371	20240408	132900	109311719	927	927	927	927	0
372	20240408	132800	109311719	927	927	927	927	1
373	20240408	132700	109310792	928	928	928	928	0
374	20240408	132600	109310792	928	928	928	928	0
375	20240408	132500	109310792	928	928	928	928	0
376	20240408	132400	109310792	928	928	928	928	1
377	20240408	132300	109309864	924	924	924	924	104
378	20240408	132200	109213768	924	924	924	924	8
379	20240408	132100	109206376	928	928	928	928	0
380	20240408	132000	109206376	928	928	928	928	100
381	20240408	131900	109113576	924	924	924	924	18
382	20240408	131800	109096944	928	928	928	928	0
383	20240408	131700	109096944	928	928	928	928	0
384	20240408	131600	109096944	928	928	928	928	0
385	20240408	131500	109096944	928	928	928	928	0
386	20240408	131400	109096944	928	928	928	928	0
387	20240408	131300	109096944	928	928	928	928	2
388	20240408	131200	109095088	924	924	924	924	1000
389	20240408	131100	108171088	928	928	928	928	1
390	20240408	131000	108170160	924	924	924	924	0
391	20240408	130900	108170160	924	929	929	924	502
392	20240408	130800	107706248	925	929	929	925	1715
393	20240408	130700	106118900	929	929	929	929	0
394	20240408	130600	106118900	929	927	929	927	499
395	20240408	130500	105655727	927	927	927	927	5
396	20240408	130400	105651092	927	927	927	927	2
397	20240408	130300	105649238	927	928	928	927	1527
398	20240408	130200	104233701	929	929	929	929	0
399	20240408	130100	104233701	929	929	929	929	0
400	20240408	130000	104233701	929	929	929	929	2
401	20240408	125900	104231843	930	930	930	930	3
402	20240408	125800	104229053	930	929	930	929	2
403	20240408	125700	104227194	930	930	930	930	0
404	20240408	125600	104227194	930	930	930	930	2
405	20240408	125500	104225334	930	930	930	930	0
406	20240408	125400	104225334	930	930	930	930	1
407	20240408	125300	104224404	925	925	925	925	0
408	20240408	125200	104224404	925	925	925	925	0
409	20240408	125100	104224404	925	925	925	925	500
410	20240408	125000	103761904	930	925	930	925	510
411	20240408	124900	103290104	930	930	930	930	0
412	20240408	124800	103290104	930	930	930	930	0
413	20240408	124700	103290104	930	930	930	930	0
414	20240408	124600	103290104	930	930	930	930	0
415	20240408	124500	103290104	930	930	930	930	0
416	20240408	124400	103290104	930	930	930	930	0
417	20240408	124300	103290104	930	930	930	930	0
418	20240408	124200	103290104	930	930	930	930	10
419	20240408	124100	103280804	930	930	930	930	0
420	20240408	124000	103280804	930	930	930	930	0
421	20240408	123900	103280804	930	930	930	930	0
422	20240408	123800	103280804	930	930	930	930	0
423	20240408	123700	103280804	930	930	930	930	0
424	20240408	123600	103280804	930	930	930	930	0
425	20240408	123500	103280804	930	930	930	930	0
426	20240408	123400	103280804	930	930	930	930	0
427	20240408	123300	103280804	930	930	930	930	0
428	20240408	123200	103280804	930	930	930	930	1001
429	20240408	123100	102349874	930	930	930	930	0
430	20240408	123000	102349874	930	930	930	930	0
431	20240408	122900	102349874	930	930	930	930	1
432	20240408	122800	102348944	922	922	922	922	0
433	20240408	122700	102348944	922	922	922	922	514
434	20240408	122600	101875036	922	923	923	922	1776
435	20240408	122500	100237291	924	926	926	924	1433
436	20240408	122400	98913069	930	930	930	930	0
437	20240408	122300	98913069	930	930	930	930	0
438	20240408	122200	98913069	930	930	930	930	1
439	20240408	122100	98912139	925	925	925	925	19
440	20240408	122000	98894564	925	925	925	925	23
441	20240408	121900	98873289	930	925	930	925	67
442	20240408	121800	98811304	930	930	930	930	3
443	20240408	121700	98808514	930	930	930	930	0
444	20240408	121600	98808514	930	926	930	925	126
445	20240408	121500	98691841	926	926	926	926	382
446	20240408	121400	98338109	925	926	926	925	11
447	20240408	121300	98327933	925	925	925	925	10
448	20240408	121200	98318683	925	925	925	925	1128
449	20240408	121100	97275283	926	926	926	926	0
450	20240408	121000	97275283	926	926	926	926	0
451	20240408	120900	97275283	926	924	926	924	2001
452	20240408	120800	95426357	924	925	925	924	6
453	20240408	120700	95420812	924	924	924	924	0
454	20240408	120600	95420812	924	924	924	924	0
455	20240408	120500	95420812	924	924	924	924	0
456	20240408	120400	95420812	924	924	924	924	0
457	20240408	120300	95420812	924	925	925	924	841
458	20240408	120200	94643727	926	926	926	926	0
459	20240408	120100	94643727	926	926	926	926	2
460	20240408	120000	94641875	926	926	926	926	7
461	20240408	115900	94635393	926	926	926	926	13
462	20240408	115800	94623355	926	926	926	926	2
463	20240408	115700	94621503	922	922	922	922	0
464	20240408	115600	94621503	922	925	927	922	2148
465	20240408	115500	92636988	925	925	925	925	700
466	20240408	115400	91989488	925	925	925	925	0
467	20240408	115300	91989488	925	925	925	925	0
468	20240408	115200	91989488	925	925	925	925	2000
469	20240408	115100	90139488	925	926	926	925	736
470	20240408	115000	89458188	925	925	925	925	0
471	20240408	114900	89458188	925	926	926	925	20
472	20240408	114800	89439684	925	925	925	925	0
473	20240408	114700	89439684	925	928	928	925	5300
474	20240408	114600	84535604	928	928	928	928	0
475	20240408	114500	84535604	928	928	928	928	103
476	20240408	114400	84440020	928	928	928	928	60
477	20240408	114300	84384340	928	928	928	928	0
478	20240408	114200	84384340	928	928	928	928	1014
479	20240408	114100	83443348	928	928	928	928	680
480	20240408	114000	82812308	929	929	929	929	0
481	20240408	113900	82812308	929	929	929	929	0
482	20240408	113800	82812308	929	929	929	929	47
483	20240408	113700	82768645	929	929	929	929	2
484	20240408	113600	82766787	929	930	930	929	868
485	20240408	113500	81959561	930	930	930	930	1
486	20240408	113400	81958631	933	933	933	933	0
487	20240408	113300	81958631	933	933	933	933	0
488	20240408	113200	81958631	933	933	933	933	0
489	20240408	113100	81958631	933	933	933	933	0
490	20240408	113000	81958631	933	933	933	933	0
491	20240408	112900	81958631	933	933	933	933	0
492	20240408	112800	81958631	933	933	933	933	0
493	20240408	112700	81958631	933	933	933	933	0
494	20240408	112600	81958631	933	933	933	933	0
495	20240408	112500	81958631	933	933	933	933	0
496	20240408	112400	81958631	933	933	933	933	100
497	20240408	112300	81865331	933	933	933	933	0
498	20240408	112200	81865331	933	933	933	933	103
499	20240408	112100	81769232	933	933	933	933	0
500	20240408	112000	81769232	933	933	933	933	0
501	20240408	111900	81769232	933	933	933	933	1
502	20240408	111800	81768299	933	933	933	933	1
503	20240408	111700	81767366	928	928	928	928	0
504	20240408	111600	81767366	928	930	930	928	2445
505	20240408	111500	79497026	930	931	931	930	5000
506	20240408	111400	74846704	934	934	934	934	0
507	20240408	111300	74846704	934	934	934	934	0
508	20240408	111200	74846704	934	934	934	934	0
509	20240408	111100	74846704	934	933	934	933	5
510	20240408	111000	74842038	933	932	933	932	1417
511	20240408	110900	73520939	931	932	932	931	700
512	20240408	110800	72868939	930	932	932	930	2
513	20240408	110700	72867077	930	930	930	930	42
514	20240408	110600	72828017	931	931	931	931	1
515	20240408	110500	72827086	928	928	928	928	0
516	20240408	110400	72827086	928	928	928	928	100
517	20240408	110300	72734286	931	931	931	931	0
518	20240408	110200	72734286	931	931	931	931	2
519	20240408	110100	72732424	927	927	927	927	0
520	20240408	110000	72732424	927	927	927	927	64
521	20240408	105900	72673096	927	927	927	927	0
522	20240408	105800	72673096	927	927	927	927	3188
523	20240408	105700	69717820	927	930	930	927	1000
524	20240408	105600	68790812	932	932	932	932	55
525	20240408	105500	68739552	932	932	932	932	50
526	20240408	105400	68692952	932	932	932	932	100
527	20240408	105300	68599752	932	932	932	932	83
528	20240408	105200	68522396	933	933	933	933	0
529	20240408	105100	68522396	933	933	933	933	0
530	20240408	105000	68522396	933	933	933	933	0
531	20240408	104900	68522396	933	933	933	933	28
532	20240408	104800	68496272	933	933	933	933	0
533	20240408	104700	68496272	933	933	933	933	434
534	20240408	104600	68091350	933	933	933	933	0
535	20240408	104500	68091350	933	933	933	933	0
536	20240408	104400	68091350	933	933	933	933	435
537	20240408	104300	67685495	933	933	933	933	0
538	20240408	104200	67685495	933	933	933	933	0
539	20240408	104100	67685495	933	933	933	933	0
540	20240408	104000	67685495	933	933	933	933	0
541	20240408	103900	67685495	933	933	933	933	0
542	20240408	103800	67685495	933	933	933	933	0
543	20240408	103700	67685495	933	933	933	933	1163
544	20240408	103600	66600416	933	927	933	925	3003
545	20240408	103500	63819972	933	933	933	933	0
546	20240408	103400	63819972	933	927	933	927	236
547	20240408	103300	63601188	933	933	933	933	123
548	20240408	103200	63486429	933	933	933	933	6
549	20240408	103100	63480831	933	933	933	933	0
550	20240408	103000	63480831	933	933	933	933	0
551	20240408	102900	63480831	933	932	933	932	36
552	20240408	102800	63447253	933	933	933	933	37
553	20240408	102700	63412732	933	933	933	933	5
554	20240408	102600	63408067	927	927	927	927	1
555	20240408	102500	63407140	934	934	934	934	1
556	20240408	102400	63406206	936	936	936	936	0
557	20240408	102300	63406206	936	936	936	936	0
558	20240408	102200	63406206	936	929	936	929	2964
559	20240408	102100	60650148	929	926	929	925	10931
560	20240408	102000	50503319	926	926	926	926	2
561	20240408	101900	50501467	926	926	926	926	119
562	20240408	101800	50391273	928	928	928	928	2754
563	20240408	101700	47835561	928	928	928	928	100
564	20240408	101600	47742761	928	928	928	928	0
565	20240408	101500	47742761	928	928	928	928	0
566	20240408	101400	47742761	928	928	928	928	20
567	20240408	101300	47724201	928	928	928	928	1
568	20240408	101200	47723273	928	928	928	928	0
569	20240408	101100	47723273	928	928	928	928	0
570	20240408	101000	47723273	928	928	928	928	538
571	20240408	100900	47224009	928	928	928	928	1
572	20240408	100800	47223081	926	928	928	926	6
573	20240408	100700	47217521	928	928	928	928	2
574	20240408	100600	47215665	926	927	927	926	32
575	20240408	100500	47186027	927	927	927	927	4
576	20240408	100400	47182319	927	927	927	927	6
577	20240408	100300	47176757	927	927	927	927	1305
578	20240408	100200	45967022	927	927	927	927	1
579	20240408	100100	45966095	926	926	926	926	926
580	20240408	100000	45108619	927	927	927	927	100
581	20240408	095900	45015919	928	928	928	928	0
582	20240408	095800	45015919	928	928	928	928	0
583	20240408	095700	45015919	928	927	928	926	1301
584	20240408	095600	43811052	928	928	928	928	0
585	20240408	095500	43811052	928	928	928	928	0
586	20240408	095400	43811052	928	928	928	928	1
587	20240408	095300	43810124	928	928	928	928	0
588	20240408	095200	43810124	928	928	928	928	0
589	20240408	095100	43810124	928	928	928	928	0
590	20240408	095000	43810124	928	928	928	928	0
591	20240408	094900	43810124	928	928	928	928	0
592	20240408	094800	43810124	928	928	928	928	0
593	20240408	094700	43810124	928	928	928	928	0
594	20240408	094600	43810124	928	928	928	928	1
595	20240408	094500	43809196	927	927	927	927	0
596	20240408	094400	43809196	927	927	927	927	0
597	20240408	094300	43809196	927	926	927	926	315
598	20240408	094200	43517503	926	926	926	926	4000
599	20240408	094100	39813503	926	926	926	926	2
600	20240408	094000	39811651	926	926	926	926	6
601	20240408	093900	39806095	926	926	926	926	2308
602	20240408	093800	37668887	926	927	927	926	4
603	20240408	093700	37665181	928	928	928	928	0
604	20240408	093600	37665181	928	927	928	926	937
605	20240408	093500	36796879	927	927	927	927	0
606	20240408	093400	36796879	927	927	927	927	452
607	20240408	093300	36377875	927	927	927	927	480
608	20240408	093200	35932915	928	928	928	928	3
609	20240408	093100	35930131	929	929	929	929	0
610	20240408	093000	35930131	929	929	929	929	1
611	20240408	092900	35929202	927	929	929	927	2286
612	20240408	092800	33808096	928	929	929	928	86
613	20240408	092700	33728268	929	929	929	929	31
614	20240408	092600	33699469	929	930	930	929	7383
615	20240408	092500	26839662	929	929	930	929	1436
616	20240408	092400	25505617	930	930	930	930	71
617	20240408	092300	25439587	930	930	930	930	0
618	20240408	092200	25439587	930	930	930	930	1000
619	20240408	092100	24509587	930	929	930	929	507
620	20240408	092000	24038567	930	930	931	930	2317
621	20240408	091900	21881893	929	930	937	929	13
622	20240408	091800	21869757	930	930	930	930	3
623	20240408	091700	21866967	937	937	937	937	14
624	20240408	091600	21853849	937	933	937	933	8
625	20240408	091500	21846357	937	929	937	929	2056
626	20240408	091400	19930128	932	929	932	929	1600
627	20240408	091300	18441558	929	929	929	929	1
628	20240408	091200	18440629	931	928	931	928	2
629	20240408	091100	18438770	928	928	928	928	2128
630	20240408	091000	16463986	928	927	928	927	2195
631	20240408	090900	14428076	927	929	929	927	6682
632	20240408	090800	8225812	929	929	929	929	0
633	20240408	090700	8225812	929	929	929	929	0
634	20240408	090600	8225812	929	931	931	928	2764
635	20240408	090500	5655590	931	928	931	928	1017
636	20240408	090400	4708770	927	928	931	927	612
637	20240408	090300	4139055	928	926	928	926	81
638	20240408	090200	4064044	928	931	931	927	514
639	20240408	090100	3587556	926	929	929	925	2876
640	20240408	090000	925000	925	925	925	925	1000