KissMeData/115480/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195500	116467805	751	751	751	751	4547
3	20240408	195400	116467805	751	751	751	751	0
4	20240408	195300	116467805	751	751	751	751	0
5	20240408	195200	116467805	751	751	751	751	0
6	20240408	195100	116467805	751	751	751	751	0
7	20240408	195000	116467805	751	751	751	751	0
8	20240408	194900	116467805	751	751	751	751	0
9	20240408	194800	116467805	751	751	751	751	0
10	20240408	194700	116467805	751	751	751	751	0
11	20240408	194600	116467805	751	751	751	751	0
12	20240408	194500	116467805	751	751	751	751	0
13	20240408	194400	116467805	751	751	751	751	0
14	20240408	194300	116467805	751	751	751	751	0
15	20240408	194200	116467805	751	751	751	751	0
16	20240408	194100	116467805	751	751	751	751	0
17	20240408	194000	116467805	751	751	751	751	0
18	20240408	193900	116467805	751	751	751	751	0
19	20240408	193800	116467805	751	751	751	751	0
20	20240408	193700	116467805	751	751	751	751	0
21	20240408	193600	116467805	751	751	751	751	0
22	20240408	193500	116467805	751	751	751	751	0
23	20240408	193400	116467805	751	751	751	751	0
24	20240408	193300	116467805	751	751	751	751	0
25	20240408	193200	116467805	751	751	751	751	0
26	20240408	193100	116467805	751	751	751	751	0
27	20240408	193000	116467805	751	751	751	751	0
28	20240408	192900	116467805	751	751	751	751	0
29	20240408	192800	116467805	751	751	751	751	0
30	20240408	192700	116467805	751	751	751	751	0
31	20240408	192600	116467805	751	751	751	751	0
32	20240408	192500	116467805	751	751	751	751	4547
33	20240408	192400	116467805	751	751	751	751	0
34	20240408	192300	116467805	751	751	751	751	0
35	20240408	192200	116467805	751	751	751	751	0
36	20240408	192100	116467805	751	751	751	751	0
37	20240408	192000	116467805	751	751	751	751	0
38	20240408	191900	116467805	751	751	751	751	0
39	20240408	191800	116467805	751	751	751	751	0
40	20240408	191700	116467805	751	751	751	751	0
41	20240408	191600	116467805	751	751	751	751	0
42	20240408	191500	116467805	751	751	751	751	0
43	20240408	191400	116467805	751	751	751	751	0
44	20240408	191300	116467805	751	751	751	751	0
45	20240408	191200	116467805	751	751	751	751	0
46	20240408	191100	116467805	751	751	751	751	0
47	20240408	191000	116467805	751	751	751	751	0
48	20240408	190900	116467805	751	751	751	751	0
49	20240408	190800	116467805	751	751	751	751	0
50	20240408	190700	116467805	751	751	751	751	0
51	20240408	190600	116467805	751	751	751	751	0
52	20240408	190500	116467805	751	751	751	751	0
53	20240408	190400	116467805	751	751	751	751	0
54	20240408	190300	116467805	751	751	751	751	0
55	20240408	190200	116467805	751	751	751	751	0
56	20240408	190100	116467805	751	751	751	751	0
57	20240408	190000	116467805	751	751	751	751	0
58	20240408	185900	116467805	751	751	751	751	0
59	20240408	185800	116467805	751	751	751	751	0
60	20240408	185700	116467805	751	751	751	751	0
61	20240408	185600	116467805	751	751	751	751	0
62	20240408	185500	116467805	751	751	751	751	4547
63	20240408	185400	116467805	751	751	751	751	0
64	20240408	185300	116467805	751	751	751	751	0
65	20240408	185200	116467805	751	751	751	751	0
66	20240408	185100	116467805	751	751	751	751	0
67	20240408	185000	116467805	751	751	751	751	0
68	20240408	184900	116467805	751	751	751	751	0
69	20240408	184800	116467805	751	751	751	751	0
70	20240408	184700	116467805	751	751	751	751	0
71	20240408	184600	116467805	751	751	751	751	0
72	20240408	184500	116467805	751	751	751	751	0
73	20240408	184400	116467805	751	751	751	751	0
74	20240408	184300	116467805	751	751	751	751	0
75	20240408	184200	116467805	751	751	751	751	0
76	20240408	184100	116467805	751	751	751	751	0
77	20240408	184000	116467805	751	751	751	751	0
78	20240408	183900	116467805	751	751	751	751	0
79	20240408	183800	116467805	751	751	751	751	0
80	20240408	183700	116467805	751	751	751	751	0
81	20240408	183600	116467805	751	751	751	751	0
82	20240408	183500	116467805	751	751	751	751	0
83	20240408	183400	116467805	751	751	751	751	0
84	20240408	183300	116467805	751	751	751	751	0
85	20240408	183200	116467805	751	751	751	751	0
86	20240408	183100	116467805	751	751	751	751	0
87	20240408	183000	116467805	751	751	751	751	0
88	20240408	182900	116467805	751	751	751	751	0
89	20240408	182800	116467805	751	751	751	751	0
90	20240408	182700	116467805	751	751	751	751	0
91	20240408	182600	116467805	751	751	751	751	0
92	20240408	182500	116467805	751	751	751	751	4547
93	20240408	182400	116467805	751	751	751	751	0
94	20240408	182300	116467805	751	751	751	751	0
95	20240408	182200	116467805	751	751	751	751	0
96	20240408	182100	116467805	751	751	751	751	0
97	20240408	182000	116467805	751	751	751	751	0
98	20240408	181900	116467805	751	751	751	751	0
99	20240408	181800	116467805	751	751	751	751	0
100	20240408	181700	116467805	751	751	751	751	0
101	20240408	181600	116467805	751	751	751	751	0
102	20240408	181500	116467805	751	751	751	751	0
103	20240408	181400	116467805	751	751	751	751	0
104	20240408	181300	116467805	751	751	751	751	0
105	20240408	181200	116467805	751	751	751	751	0
106	20240408	181100	116467805	751	751	751	751	0
107	20240408	181000	116467805	751	751	751	751	0
108	20240408	180900	116467805	751	751	751	751	0
109	20240408	180800	116467805	751	751	751	751	0
110	20240408	180700	116467805	751	751	751	751	0
111	20240408	180600	116467805	751	751	751	751	0
112	20240408	180500	116467805	751	751	751	751	0
113	20240408	180400	116467805	751	751	751	751	0
114	20240408	180300	116467805	751	751	751	751	0
115	20240408	180200	116467805	751	751	751	751	0
116	20240408	180100	116467805	751	751	751	751	0
117	20240408	180000	116467805	751	751	751	751	0
118	20240408	175900	116467805	751	751	751	751	0
119	20240408	175800	116467805	751	751	751	751	0
120	20240408	175700	116467805	751	751	751	751	0
121	20240408	175600	116467805	751	751	751	751	0
122	20240408	175500	116467805	751	751	751	751	4547
123	20240408	175400	116467805	751	751	751	751	0
124	20240408	175300	116467805	751	751	751	751	0
125	20240408	175200	116467805	751	751	751	751	0
126	20240408	175100	116467805	751	751	751	751	0
127	20240408	175000	116467805	751	751	751	751	0
128	20240408	174900	116467805	751	751	751	751	0
129	20240408	174800	116467805	751	751	751	751	0
130	20240408	174700	116467805	751	751	751	751	0
131	20240408	174600	116467805	751	751	751	751	0
132	20240408	174500	116467805	751	751	751	751	0
133	20240408	174400	116467805	751	751	751	751	0
134	20240408	174300	116467805	751	751	751	751	0
135	20240408	174200	116467805	751	751	751	751	0
136	20240408	174100	116467805	751	751	751	751	0
137	20240408	174000	116467805	751	751	751	751	0
138	20240408	173900	116467805	751	751	751	751	0
139	20240408	173800	116467805	751	751	751	751	0
140	20240408	173700	116467805	751	751	751	751	0
141	20240408	173600	116467805	751	751	751	751	0
142	20240408	173500	116467805	751	751	751	751	0
143	20240408	173400	116467805	751	751	751	751	0
144	20240408	173300	116467805	751	751	751	751	0
145	20240408	173200	116467805	751	751	751	751	0
146	20240408	173100	116467805	751	751	751	751	0
147	20240408	173000	116467805	751	751	751	751	0
148	20240408	172900	116467805	751	751	751	751	0
149	20240408	172800	116467805	751	751	751	751	0
150	20240408	172700	116467805	751	751	751	751	0
151	20240408	172600	116467805	751	751	751	751	0
152	20240408	172500	116467805	751	751	751	751	4547
153	20240408	172400	116467805	751	751	751	751	0
154	20240408	172300	116467805	751	751	751	751	0
155	20240408	172200	116467805	751	751	751	751	0
156	20240408	172100	116467805	751	751	751	751	0
157	20240408	172000	116467805	751	751	751	751	0
158	20240408	171900	116467805	751	751	751	751	0
159	20240408	171800	116467805	751	751	751	751	0
160	20240408	171700	116467805	751	751	751	751	0
161	20240408	171600	116467805	751	751	751	751	0
162	20240408	171500	116467805	751	751	751	751	0
163	20240408	171400	116467805	751	751	751	751	0
164	20240408	171300	116467805	751	751	751	751	0
165	20240408	171200	116467805	751	751	751	751	0
166	20240408	171100	116467805	751	751	751	751	0
167	20240408	171000	116467805	751	751	751	751	0
168	20240408	170900	116467805	751	751	751	751	0
169	20240408	170800	116467805	751	751	751	751	0
170	20240408	170700	116467805	751	751	751	751	0
171	20240408	170600	116467805	751	751	751	751	0
172	20240408	170500	116467805	751	751	751	751	0
173	20240408	170400	116467805	751	751	751	751	0
174	20240408	170300	116467805	751	751	751	751	0
175	20240408	170200	116467805	751	751	751	751	0
176	20240408	170100	116467805	751	751	751	751	0
177	20240408	170000	116467805	751	751	751	751	0
178	20240408	165900	116467805	751	751	751	751	0
179	20240408	165800	116467805	751	751	751	751	0
180	20240408	165700	116467805	751	751	751	751	0
181	20240408	165600	116467805	751	751	751	751	0
182	20240408	165500	116467805	751	751	751	751	4547
183	20240408	165400	116467805	751	751	751	751	0
184	20240408	165300	116467805	751	751	751	751	0
185	20240408	165200	116467805	751	751	751	751	0
186	20240408	165100	116467805	751	751	751	751	0
187	20240408	165000	116467805	751	751	751	751	0
188	20240408	164900	116467805	751	751	751	751	0
189	20240408	164800	116467805	751	751	751	751	0
190	20240408	164700	116467805	751	751	751	751	0
191	20240408	164600	116467805	751	751	751	751	0
192	20240408	164500	116467805	751	751	751	751	0
193	20240408	164400	116467805	751	751	751	751	0
194	20240408	164300	116467805	751	751	751	751	0
195	20240408	164200	116467805	751	751	751	751	0
196	20240408	164100	116467805	751	751	751	751	0
197	20240408	164000	116467805	751	751	751	751	0
198	20240408	163900	116467805	751	751	751	751	0
199	20240408	163800	116467805	751	751	751	751	0
200	20240408	163700	116467805	751	751	751	751	0
201	20240408	163600	116467805	751	751	751	751	0
202	20240408	163500	116467805	751	751	751	751	0
203	20240408	163400	116467805	751	751	751	751	0
204	20240408	163300	116467805	751	751	751	751	0
205	20240408	163200	116467805	751	751	751	751	0
206	20240408	163100	116467805	751	751	751	751	0
207	20240408	163000	116467805	751	751	751	751	0
208	20240408	162900	116467805	751	751	751	751	0
209	20240408	162800	116467805	751	751	751	751	0
210	20240408	162700	116467805	751	751	751	751	0
211	20240408	162600	116467805	751	751	751	751	0
212	20240408	162500	116467805	751	751	751	751	4547
213	20240408	162400	116467805	751	751	751	751	0
214	20240408	162300	116467805	751	751	751	751	0
215	20240408	162200	116467805	751	751	751	751	0
216	20240408	162100	116467805	751	751	751	751	0
217	20240408	162000	116467805	751	751	751	751	0
218	20240408	161900	116467805	751	751	751	751	0
219	20240408	161800	116467805	751	751	751	751	0
220	20240408	161700	116467805	751	751	751	751	0
221	20240408	161600	116467805	751	751	751	751	0
222	20240408	161500	116467805	751	751	751	751	0
223	20240408	161400	116467805	751	751	751	751	0
224	20240408	161300	116467805	751	751	751	751	0
225	20240408	161200	116467805	751	751	751	751	0
226	20240408	161100	116467805	751	751	751	751	0
227	20240408	161000	116467805	751	751	751	751	0
228	20240408	160900	116467805	751	751	751	751	0
229	20240408	160800	116467805	751	751	751	751	0
230	20240408	160700	116467805	751	751	751	751	0
231	20240408	160600	116467805	751	751	751	751	0
232	20240408	160500	116467805	751	751	751	751	0
233	20240408	160400	116467805	751	751	751	751	0
234	20240408	160300	116467805	751	751	751	751	0
235	20240408	160200	116467805	751	751	751	751	0
236	20240408	160100	116467805	751	751	751	751	0
237	20240408	160000	116467805	751	751	751	751	0
238	20240408	155900	116467805	751	751	751	751	0
239	20240408	155800	116467805	751	751	751	751	0
240	20240408	155700	116467805	751	751	751	751	0
241	20240408	155600	116467805	751	751	751	751	0
242	20240408	155500	116467805	751	751	751	751	4547
243	20240408	155400	116467805	751	751	751	751	0
244	20240408	155300	116467805	751	751	751	751	0
245	20240408	155200	116467805	751	751	751	751	0
246	20240408	155100	116467805	751	751	751	751	0
247	20240408	155000	116467805	751	751	751	751	0
248	20240408	154900	116467805	751	751	751	751	0
249	20240408	154800	116467805	751	751	751	751	0
250	20240408	154700	116467805	751	751	751	751	0
251	20240408	154600	116467805	751	751	751	751	0
252	20240408	154500	116467805	751	751	751	751	0
253	20240408	154400	116467805	751	751	751	751	0
254	20240408	154300	116467805	751	751	751	751	0
255	20240408	154200	116467805	751	751	751	751	0
256	20240408	154100	116467805	751	751	751	751	0
257	20240408	154000	116467805	751	751	751	751	0
258	20240408	153900	116467805	751	751	751	751	0
259	20240408	153800	116467805	751	751	751	751	0
260	20240408	153700	116467805	751	751	751	751	0
261	20240408	153600	116467805	751	751	751	751	0
262	20240408	153500	116467805	751	751	751	751	0
263	20240408	153400	116467805	751	751	751	751	0
264	20240408	153300	116467805	751	751	751	751	0
265	20240408	153200	116467805	751	751	751	751	0
266	20240408	153100	116467805	751	751	751	751	0
267	20240408	153000	116467805	751	751	751	751	4547
268	20240408	152900	113053008	752	752	752	752	0
269	20240408	152800	113053008	752	752	752	752	0
270	20240408	152700	113053008	752	752	752	752	0
271	20240408	152600	113053008	752	752	752	752	0
272	20240408	152500	113053008	752	752	752	752	0
273	20240408	152400	113053008	752	752	752	752	0
274	20240408	152300	113053008	752	752	752	752	0
275	20240408	152200	113053008	752	752	752	752	0
276	20240408	152100	113053008	752	752	752	752	0
277	20240408	152000	113053008	752	752	752	752	0
278	20240408	151900	113053008	752	752	752	752	1233
279	20240408	151800	112125792	753	753	753	753	0
280	20240408	151700	112125792	753	753	753	753	1
281	20240408	151600	112125039	752	752	752	752	28
282	20240408	151500	112103983	752	753	753	752	569
283	20240408	151400	111676031	755	755	755	755	0
284	20240408	151300	111676031	755	755	755	755	0
285	20240408	151200	111676031	755	755	755	755	1
286	20240408	151100	111675276	757	757	757	757	0
287	20240408	151000	111675276	757	757	757	757	0
288	20240408	150900	111675276	757	757	757	757	40
289	20240408	150800	111644996	753	755	755	753	70
290	20240408	150700	111592166	757	757	757	757	1
291	20240408	150600	111591409	755	755	755	755	0
292	20240408	150500	111591409	755	755	755	755	0
293	20240408	150400	111591409	755	755	755	755	0
294	20240408	150300	111591409	755	754	755	754	10
295	20240408	150200	111583868	754	754	754	754	1
296	20240408	150100	111583114	753	753	753	753	67
297	20240408	150000	111532663	754	754	754	754	0
298	20240408	145900	111532663	754	753	754	753	100
299	20240408	145800	111457356	753	753	753	753	0
300	20240408	145700	111457356	753	753	753	753	0
301	20240408	145600	111457356	753	753	753	753	0
302	20240408	145500	111457356	753	753	753	753	857
303	20240408	145400	110812035	754	754	754	754	575
304	20240408	145300	110378485	754	754	754	754	400
305	20240408	145200	110076885	758	758	758	758	0
306	20240408	145100	110076885	758	758	758	758	0
307	20240408	145000	110076885	758	758	758	758	0
308	20240408	144900	110076885	758	758	758	758	0
309	20240408	144800	110076885	758	758	758	758	0
310	20240408	144700	110076885	758	758	758	758	1
311	20240408	144600	110076127	753	753	753	753	0
312	20240408	144500	110076127	753	753	753	753	0
313	20240408	144400	110076127	753	753	753	753	0
314	20240408	144300	110076127	753	753	753	753	0
315	20240408	144200	110076127	753	753	753	753	0
316	20240408	144100	110076127	753	755	755	753	1400
317	20240408	144000	109020581	758	758	758	758	0
318	20240408	143900	109020581	758	758	758	758	0
319	20240408	143800	109020581	758	758	758	758	0
320	20240408	143700	109020581	758	758	758	758	0
321	20240408	143600	109020581	758	758	758	758	0
322	20240408	143500	109020581	758	758	758	758	0
323	20240408	143400	109020581	758	757	758	757	261
324	20240408	143300	108822761	758	758	758	758	0
325	20240408	143200	108822761	758	758	758	758	0
326	20240408	143100	108822761	758	758	758	758	2027
327	20240408	143000	107286295	758	758	758	758	0
328	20240408	142900	107286295	758	758	758	758	0
329	20240408	142800	107286295	758	758	758	758	1
330	20240408	142700	107285537	755	755	755	755	1
331	20240408	142600	107284782	756	756	756	756	290
332	20240408	142500	107065542	756	756	756	756	1
333	20240408	142400	107064786	757	757	757	757	579
334	20240408	142300	106626483	757	757	757	757	0
335	20240408	142200	106626483	757	762	762	752	15002
336	20240408	142100	95340200	761	761	761	761	0
337	20240408	142000	95340200	761	761	761	761	0
338	20240408	141900	95340200	761	761	761	761	5
339	20240408	141800	95336395	761	761	761	761	0
340	20240408	141700	95336395	761	761	761	761	867
341	20240408	141600	94676608	761	761	761	761	1733
342	20240408	141500	93357795	760	756	760	756	1156
343	20240408	141400	92479584	756	756	756	756	0
344	20240408	141300	92479584	756	756	756	756	0
345	20240408	141200	92479584	756	756	756	756	290
346	20240408	141100	92260344	756	756	756	756	0
347	20240408	141000	92260344	756	754	756	754	736
348	20240408	140900	91704197	755	755	755	755	0
349	20240408	140800	91704197	755	754	755	754	1000
350	20240408	140700	90949354	754	753	754	753	99
351	20240408	140600	90874806	755	755	755	755	1
352	20240408	140500	90874051	751	755	755	751	29
353	20240408	140400	90852268	751	751	751	751	0
354	20240408	140300	90852268	751	751	751	751	1161
355	20240408	140200	89980357	751	751	751	751	0
356	20240408	140100	89980357	751	751	751	751	0
357	20240408	140000	89980357	751	751	751	751	0
358	20240408	135900	89980357	751	751	751	751	0
359	20240408	135800	89980357	751	751	751	751	0
360	20240408	135700	89980357	751	751	751	751	0
361	20240408	135600	89980357	751	751	751	750	7288
362	20240408	135500	84507086	751	751	751	751	0
363	20240408	135400	84507086	751	751	751	751	2356
364	20240408	135300	82737730	751	754	754	750	5390
365	20240408	135200	78685222	754	754	754	754	0
366	20240408	135100	78685222	754	754	754	754	0
367	20240408	135000	78685222	754	754	754	754	0
368	20240408	134900	78685222	754	754	754	754	0
369	20240408	134800	78685222	754	754	754	754	0
370	20240408	134700	78685222	754	754	754	754	17
371	20240408	134600	78672404	755	755	755	755	0
372	20240408	134500	78672404	755	755	755	755	1
373	20240408	134400	78671649	755	755	755	755	0
374	20240408	134300	78671649	755	755	755	755	3
375	20240408	134200	78669384	755	755	755	755	0
376	20240408	134100	78669384	755	755	755	755	0
377	20240408	134000	78669384	755	755	755	755	136
378	20240408	133900	78566704	755	755	755	755	0
379	20240408	133800	78566704	755	755	755	755	0
380	20240408	133700	78566704	755	755	755	755	0
381	20240408	133600	78566704	755	755	755	755	0
382	20240408	133500	78566704	755	755	755	755	0
383	20240408	133400	78566704	755	755	755	755	0
384	20240408	133300	78566704	755	755	755	755	0
385	20240408	133200	78566704	755	755	755	755	0
386	20240408	133100	78566704	755	755	755	755	0
387	20240408	133000	78566704	755	755	755	755	0
388	20240408	132900	78566704	755	755	755	755	0
389	20240408	132800	78566704	755	755	755	755	0
390	20240408	132700	78566704	755	755	755	755	0
391	20240408	132600	78566704	755	756	756	755	30
392	20240408	132500	78544031	757	757	757	757	0
393	20240408	132400	78544031	757	757	757	757	15
394	20240408	132300	78532676	757	757	757	757	0
395	20240408	132200	78532676	757	757	757	757	0
396	20240408	132100	78532676	757	758	758	756	6
397	20240408	132000	78528133	757	757	757	757	3
398	20240408	131900	78525862	761	761	761	761	0
399	20240408	131800	78525862	761	761	761	761	0
400	20240408	131700	78525862	761	761	761	761	0
401	20240408	131600	78525862	761	761	761	761	0
402	20240408	131500	78525862	761	761	761	761	0
403	20240408	131400	78525862	761	761	761	761	0
404	20240408	131300	78525862	761	761	761	761	0
405	20240408	131200	78525862	761	761	761	761	0
406	20240408	131100	78525862	761	761	761	761	0
407	20240408	131000	78525862	761	761	761	761	0
408	20240408	130900	78525862	761	761	761	761	0
409	20240408	130800	78525862	761	761	761	761	0
410	20240408	130700	78525862	761	761	761	761	1
411	20240408	130600	78525101	760	760	760	760	101
412	20240408	130500	78448341	754	754	754	754	0
413	20240408	130400	78448341	754	754	754	754	0
414	20240408	130300	78448341	754	754	754	754	0
415	20240408	130200	78448341	754	754	754	754	0
416	20240408	130100	78448341	754	754	754	754	0
417	20240408	130000	78448341	754	754	754	754	0
418	20240408	125900	78448341	754	754	754	754	0
419	20240408	125800	78448341	754	754	754	754	0
420	20240408	125700	78448341	754	754	754	754	0
421	20240408	125600	78448341	754	754	754	754	0
422	20240408	125500	78448341	754	754	754	754	0
423	20240408	125400	78448341	754	754	754	754	142
424	20240408	125300	78341273	753	753	753	753	0
425	20240408	125200	78341273	753	753	753	753	0
426	20240408	125100	78341273	753	753	753	753	0
427	20240408	125000	78341273	753	753	753	753	0
428	20240408	124900	78341273	753	754	754	753	10
429	20240408	124800	78333738	753	753	753	753	0
430	20240408	124700	78333738	753	753	753	753	0
431	20240408	124600	78333738	753	753	753	753	35
432	20240408	124500	78307383	754	754	754	754	1
433	20240408	124400	78306629	755	755	755	755	0
434	20240408	124300	78306629	755	755	755	755	0
435	20240408	124200	78306629	755	755	755	755	0
436	20240408	124100	78306629	755	755	755	755	0
437	20240408	124000	78306629	755	755	755	755	197
438	20240408	123900	78157894	755	755	755	755	0
439	20240408	123800	78157894	755	755	755	755	0
440	20240408	123700	78157894	755	755	755	755	0
441	20240408	123600	78157894	755	755	755	755	0
442	20240408	123500	78157894	755	755	755	755	0
443	20240408	123400	78157894	755	755	755	755	0
444	20240408	123300	78157894	755	756	756	755	500
445	20240408	123200	77780169	756	756	756	756	0
446	20240408	123100	77780169	756	756	756	756	18
447	20240408	123000	77766561	756	756	756	756	0
448	20240408	122900	77766561	756	756	756	756	0
449	20240408	122800	77766561	756	756	756	756	0
450	20240408	122700	77766561	756	756	756	756	0
451	20240408	122600	77766561	756	756	756	756	18
452	20240408	122500	77752953	756	756	756	756	0
453	20240408	122400	77752953	756	756	756	756	0
454	20240408	122300	77752953	756	756	756	756	0
455	20240408	122200	77752953	756	756	756	756	0
456	20240408	122100	77752953	756	756	756	756	500
457	20240408	122000	77374953	756	755	756	755	997
458	20240408	121900	76621238	755	755	755	755	0
459	20240408	121800	76621238	755	755	755	755	0
460	20240408	121700	76621238	755	755	755	755	29
461	20240408	121600	76599343	757	757	757	757	0
462	20240408	121500	76599343	757	757	757	757	0
463	20240408	121400	76599343	757	757	757	757	0
464	20240408	121300	76599343	757	757	757	757	0
465	20240408	121200	76599343	757	757	757	757	0
466	20240408	121100	76599343	757	757	757	757	0
467	20240408	121000	76599343	757	757	757	757	0
468	20240408	120900	76599343	757	757	757	757	0
469	20240408	120800	76599343	757	757	757	757	30
470	20240408	120700	76576633	761	761	761	761	0
471	20240408	120600	76576633	761	761	761	761	0
472	20240408	120500	76576633	761	761	761	761	0
473	20240408	120400	76576633	761	761	761	761	0
474	20240408	120300	76576633	761	761	761	761	2
475	20240408	120200	76575111	761	761	761	761	0
476	20240408	120100	76575111	761	761	761	761	0
477	20240408	120000	76575111	761	761	761	761	0
478	20240408	115900	76575111	761	761	761	761	0
479	20240408	115800	76575111	761	761	761	761	1
480	20240408	115700	76574350	755	755	755	755	0
481	20240408	115600	76574350	755	755	755	755	0
482	20240408	115500	76574350	755	757	757	754	42
483	20240408	115400	76542642	765	752	765	752	12006
484	20240408	115300	67383604	751	751	751	751	18
485	20240408	115200	67370086	752	752	752	752	0
486	20240408	115100	67370086	752	752	752	752	6
487	20240408	115000	67365574	753	753	753	753	0
488	20240408	114900	67365574	753	753	753	753	18
489	20240408	114800	67352020	756	756	756	756	0
490	20240408	114700	67352020	756	756	756	756	0
491	20240408	114600	67352020	756	756	756	756	0
492	20240408	114500	67352020	756	756	756	756	0
493	20240408	114400	67352020	756	756	756	756	0
494	20240408	114300	67352020	756	756	756	756	0
495	20240408	114200	67352020	756	756	756	756	0
496	20240408	114100	67352020	756	756	756	756	0
497	20240408	114000	67352020	756	756	756	756	0
498	20240408	113900	67352020	756	756	756	756	0
499	20240408	113800	67352020	756	756	756	756	0
500	20240408	113700	67352020	756	753	756	753	133
501	20240408	113600	67251580	756	756	756	756	0
502	20240408	113500	67251580	756	756	756	756	0
503	20240408	113400	67251580	756	756	756	756	0
504	20240408	113300	67251580	756	756	756	756	0
505	20240408	113200	67251580	756	756	756	756	0
506	20240408	113100	67251580	756	756	756	756	0
507	20240408	113000	67251580	756	756	756	756	0
508	20240408	112900	67251580	756	756	756	756	0
509	20240408	112800	67251580	756	756	756	756	0
510	20240408	112700	67251580	756	756	756	756	0
511	20240408	112600	67251580	756	756	756	756	0
512	20240408	112500	67251580	756	756	756	756	0
513	20240408	112400	67251580	756	752	756	752	500
514	20240408	112300	66874744	751	751	751	751	0
515	20240408	112200	66874744	751	751	751	751	0
516	20240408	112100	66874744	751	752	752	751	21
517	20240408	112000	66858970	752	751	752	751	2000
518	20240408	111900	65355040	751	751	751	751	0
519	20240408	111800	65355040	751	751	751	751	601
520	20240408	111700	64903689	752	752	752	752	360
521	20240408	111600	64632969	753	753	753	753	0
522	20240408	111500	64632969	753	753	753	753	0
523	20240408	111400	64632969	753	753	753	753	663
524	20240408	111300	64133730	753	753	753	753	0
525	20240408	111200	64133730	753	753	753	753	0
526	20240408	111100	64133730	753	753	753	753	100
527	20240408	111000	64058430	753	753	753	753	50
528	20240408	110900	64020780	753	753	753	751	274
529	20240408	110800	63814706	753	751	753	750	70
530	20240408	110700	63762108	753	753	753	753	0
531	20240408	110600	63762108	753	753	753	753	20
532	20240408	110500	63747048	753	753	753	753	8
533	20240408	110400	63741024	754	754	754	754	0
534	20240408	110300	63741024	754	754	754	754	2
535	20240408	110200	63739516	749	749	749	749	0
536	20240408	110100	63739516	749	749	749	749	4471
537	20240408	110000	60390737	749	750	750	749	7203
538	20240408	105900	54995689	749	755	755	749	18716
539	20240408	105800	40944085	755	755	755	755	0
540	20240408	105700	40944085	755	755	755	755	0
541	20240408	105600	40944085	755	755	755	755	514
542	20240408	105500	40556015	755	755	755	755	1
543	20240408	105400	40555260	756	756	756	756	50
544	20240408	105300	40517460	756	756	756	756	72
545	20240408	105200	40463028	755	755	755	755	0
546	20240408	105100	40463028	755	755	755	755	17
547	20240408	105000	40450193	755	755	755	755	0
548	20240408	104900	40450193	755	755	755	755	425
549	20240408	104800	40129318	753	753	753	753	1
550	20240408	104700	40128565	755	755	755	755	0
551	20240408	104600	40128565	755	753	755	753	139
552	20240408	104500	40023824	754	754	754	754	3
553	20240408	104400	40021562	753	753	753	753	100
554	20240408	104300	39946262	753	753	753	753	44
555	20240408	104200	39913130	753	754	754	753	10
556	20240408	104100	39905599	754	754	754	754	0
557	20240408	104000	39905599	754	754	754	754	66
558	20240408	103900	39855835	754	754	754	754	142
559	20240408	103800	39748767	754	754	754	754	0
560	20240408	103700	39748767	754	754	754	754	1
561	20240408	103600	39748013	755	755	755	755	20
562	20240408	103500	39732913	755	755	755	755	28
563	20240408	103400	39711773	756	756	756	756	0
564	20240408	103300	39711773	756	756	756	756	0
565	20240408	103200	39711773	756	756	756	756	0
566	20240408	103100	39711773	756	756	756	756	0
567	20240408	103000	39711773	756	756	756	756	0
568	20240408	102900	39711773	756	756	756	756	1
569	20240408	102800	39711017	755	755	755	755	0
570	20240408	102700	39711017	755	755	755	755	18
571	20240408	102600	39697427	755	755	755	755	0
572	20240408	102500	39697427	755	755	755	755	0
573	20240408	102400	39697427	755	755	755	755	100
574	20240408	102300	39621927	755	755	755	755	192
575	20240408	102200	39476967	756	756	756	756	0
576	20240408	102100	39476967	756	756	756	756	30
577	20240408	102000	39454287	756	756	756	756	0
578	20240408	101900	39454287	756	756	756	756	1
579	20240408	101800	39453531	757	757	757	757	0
580	20240408	101700	39453531	757	757	757	757	0
581	20240408	101600	39453531	757	757	757	757	0
582	20240408	101500	39453531	757	757	757	757	1
583	20240408	101400	39452774	757	757	757	757	22
584	20240408	101300	39436120	757	757	757	757	0
585	20240408	101200	39436120	757	756	757	756	1464
586	20240408	101100	38327890	755	755	755	755	0
587	20240408	101000	38327890	755	755	755	755	0
588	20240408	100900	38327890	755	756	757	755	2372
589	20240408	100800	36532886	755	755	755	755	0
590	20240408	100700	36532886	755	755	755	755	0
591	20240408	100600	36532886	755	755	755	755	700
592	20240408	100500	36004386	757	757	757	757	174
593	20240408	100400	35872668	757	757	757	757	19
594	20240408	100300	35858285	757	754	757	753	664
595	20240408	100200	35357633	757	757	757	757	0
596	20240408	100100	35357633	757	754	757	752	1441
597	20240408	100000	34272567	754	754	754	754	357
598	20240408	095900	34003389	754	757	757	754	5956
599	20240408	095800	29509132	757	757	757	757	0
600	20240408	095700	29509132	757	757	757	757	0
601	20240408	095600	29509132	757	758	758	757	308
602	20240408	095500	29275922	759	759	759	759	0
603	20240408	095400	29275922	759	759	759	759	0
604	20240408	095300	29275922	759	759	759	759	645
605	20240408	095200	28786367	759	759	759	759	0
606	20240408	095100	28786367	759	759	759	759	0
607	20240408	095000	28786367	759	759	759	759	0
608	20240408	094900	28786367	759	759	759	759	17
609	20240408	094800	28773464	758	758	758	758	1794
610	20240408	094700	27413612	759	759	759	759	5
611	20240408	094600	27409817	762	762	762	762	0
612	20240408	094500	27409817	762	758	762	758	1400
613	20240408	094400	26344617	758	758	758	758	11000
614	20240408	094300	18006617	757	757	757	757	0
615	20240408	094200	18006617	757	758	758	757	1300
616	20240408	094100	17022153	763	763	763	763	0
617	20240408	094000	17022153	763	763	763	763	0
618	20240408	093900	17022153	763	763	763	763	0
619	20240408	093800	17022153	763	763	763	763	1
620	20240408	093700	17021390	763	758	763	758	2
621	20240408	093600	17019869	759	759	759	759	0
622	20240408	093500	17019869	759	760	760	759	4900
623	20240408	093400	13299611	762	762	762	762	0
624	20240408	093300	13299611	762	763	763	762	1609
625	20240408	093200	12071948	764	764	764	764	2
626	20240408	093100	12070420	764	764	764	764	0
627	20240408	093000	12070420	764	764	764	764	0
628	20240408	092900	12070420	764	764	764	764	0
629	20240408	092800	12070420	764	764	764	764	7
630	20240408	092700	12065072	763	763	763	763	90
631	20240408	092600	11996402	763	764	764	763	3879
632	20240408	092500	9036720	763	763	763	763	0
633	20240408	092400	9036720	763	764	764	763	2327
634	20240408	092300	7261211	763	763	763	763	0
635	20240408	092200	7261211	763	763	763	763	18
636	20240408	092100	7247477	762	762	762	762	50
637	20240408	092000	7209377	764	764	764	764	64
638	20240408	091900	7160481	764	764	764	764	10
639	20240408	091800	7152841	764	764	764	764	10
640	20240408	091700	7145201	764	764	764	764	137
641	20240408	091600	7040533	764	764	764	764	1
642	20240408	091500	7039769	760	760	760	760	0
643	20240408	091400	7039769	760	760	760	760	0
644	20240408	091300	7039769	760	766	766	760	1007
645	20240408	091200	6274442	761	761	761	761	0
646	20240408	091100	6274442	761	761	761	761	1316
647	20240408	091000	5272966	762	769	769	762	1252
648	20240408	090900	4315533	769	768	769	768	100
649	20240408	090800	4238658	769	763	769	762	212
650	20240408	090700	4075700	765	765	765	764	137
651	20240408	090600	3970996	767	767	767	767	948
652	20240408	090500	3243880	767	767	767	767	0
653	20240408	090400	3243880	767	767	767	767	0
654	20240408	090300	3243880	767	769	769	767	625
655	20240408	090200	2763517	773	773	773	769	92
656	20240408	090100	2692741	769	771	773	769	1123
657	20240408	090000	1827995	776	770	776	770	2364