KissMeData/192410/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	200900	128577338	476	476	476	476	3414
3	20240405	200800	128577338	476	476	476	476	0
4	20240405	200700	128577338	476	476	476	476	0
5	20240405	200600	128577338	476	476	476	476	0
6	20240405	200500	128577338	476	476	476	476	0
7	20240405	200400	128577338	476	476	476	476	0
8	20240405	200300	128577338	476	476	476	476	0
9	20240405	200200	128577338	476	476	476	476	0
10	20240405	200100	128577338	476	476	476	476	0
11	20240405	200000	128577338	476	476	476	476	0
12	20240405	195900	128577338	476	476	476	476	0
13	20240405	195800	128577338	476	476	476	476	0
14	20240405	195700	128577338	476	476	476	476	0
15	20240405	195600	128577338	476	476	476	476	0
16	20240405	195500	128577338	476	476	476	476	0
17	20240405	195400	128577338	476	476	476	476	0
18	20240405	195300	128577338	476	476	476	476	0
19	20240405	195200	128577338	476	476	476	476	0
20	20240405	195100	128577338	476	476	476	476	0
21	20240405	195000	128577338	476	476	476	476	0
22	20240405	194900	128577338	476	476	476	476	0
23	20240405	194800	128577338	476	476	476	476	0
24	20240405	194700	128577338	476	476	476	476	0
25	20240405	194600	128577338	476	476	476	476	0
26	20240405	194500	128577338	476	476	476	476	0
27	20240405	194400	128577338	476	476	476	476	0
28	20240405	194300	128577338	476	476	476	476	0
29	20240405	194200	128577338	476	476	476	476	0
30	20240405	194100	128577338	476	476	476	476	0
31	20240405	194000	128577338	476	476	476	476	0
32	20240405	193900	128577338	476	476	476	476	3414
33	20240405	193800	128577338	476	476	476	476	0
34	20240405	193700	128577338	476	476	476	476	0
35	20240405	193600	128577338	476	476	476	476	0
36	20240405	193500	128577338	476	476	476	476	0
37	20240405	193400	128577338	476	476	476	476	0
38	20240405	193300	128577338	476	476	476	476	0
39	20240405	193200	128577338	476	476	476	476	0
40	20240405	193100	128577338	476	476	476	476	0
41	20240405	193000	128577338	476	476	476	476	0
42	20240405	192900	128577338	476	476	476	476	0
43	20240405	192800	128577338	476	476	476	476	0
44	20240405	192700	128577338	476	476	476	476	0
45	20240405	192600	128577338	476	476	476	476	0
46	20240405	192500	128577338	476	476	476	476	0
47	20240405	192400	128577338	476	476	476	476	0
48	20240405	192300	128577338	476	476	476	476	0
49	20240405	192200	128577338	476	476	476	476	0
50	20240405	192100	128577338	476	476	476	476	0
51	20240405	192000	128577338	476	476	476	476	0
52	20240405	191900	128577338	476	476	476	476	0
53	20240405	191800	128577338	476	476	476	476	0
54	20240405	191700	128577338	476	476	476	476	0
55	20240405	191600	128577338	476	476	476	476	0
56	20240405	191500	128577338	476	476	476	476	0
57	20240405	191400	128577338	476	476	476	476	0
58	20240405	191300	128577338	476	476	476	476	0
59	20240405	191200	128577338	476	476	476	476	0
60	20240405	191100	128577338	476	476	476	476	0
61	20240405	191000	128577338	476	476	476	476	0
62	20240405	190900	128577338	476	476	476	476	3414
63	20240405	190800	128577338	476	476	476	476	0
64	20240405	190700	128577338	476	476	476	476	0
65	20240405	190600	128577338	476	476	476	476	0
66	20240405	190500	128577338	476	476	476	476	0
67	20240405	190400	128577338	476	476	476	476	0
68	20240405	190300	128577338	476	476	476	476	0
69	20240405	190200	128577338	476	476	476	476	0
70	20240405	190100	128577338	476	476	476	476	0
71	20240405	190000	128577338	476	476	476	476	0
72	20240405	185900	128577338	476	476	476	476	0
73	20240405	185800	128577338	476	476	476	476	0
74	20240405	185700	128577338	476	476	476	476	0
75	20240405	185600	128577338	476	476	476	476	0
76	20240405	185500	128577338	476	476	476	476	0
77	20240405	185400	128577338	476	476	476	476	0
78	20240405	185300	128577338	476	476	476	476	0
79	20240405	185200	128577338	476	476	476	476	0
80	20240405	185100	128577338	476	476	476	476	0
81	20240405	185000	128577338	476	476	476	476	0
82	20240405	184900	128577338	476	476	476	476	0
83	20240405	184800	128577338	476	476	476	476	0
84	20240405	184700	128577338	476	476	476	476	0
85	20240405	184600	128577338	476	476	476	476	0
86	20240405	184500	128577338	476	476	476	476	0
87	20240405	184400	128577338	476	476	476	476	0
88	20240405	184300	128577338	476	476	476	476	0
89	20240405	184200	128577338	476	476	476	476	0
90	20240405	184100	128577338	476	476	476	476	0
91	20240405	184000	128577338	476	476	476	476	0
92	20240405	183900	128577338	476	476	476	476	3414
93	20240405	183800	128577338	476	476	476	476	0
94	20240405	183700	128577338	476	476	476	476	0
95	20240405	183600	128577338	476	476	476	476	0
96	20240405	183500	128577338	476	476	476	476	0
97	20240405	183400	128577338	476	476	476	476	0
98	20240405	183300	128577338	476	476	476	476	0
99	20240405	183200	128577338	476	476	476	476	0
100	20240405	183100	128577338	476	476	476	476	0
101	20240405	183000	128577338	476	476	476	476	0
102	20240405	182900	128577338	476	476	476	476	0
103	20240405	182800	128577338	476	476	476	476	0
104	20240405	182700	128577338	476	476	476	476	0
105	20240405	182600	128577338	476	476	476	476	0
106	20240405	182500	128577338	476	476	476	476	0
107	20240405	182400	128577338	476	476	476	476	0
108	20240405	182300	128577338	476	476	476	476	0
109	20240405	182200	128577338	476	476	476	476	0
110	20240405	182100	128577338	476	476	476	476	0
111	20240405	182000	128577338	476	476	476	476	0
112	20240405	181900	128577338	476	476	476	476	0
113	20240405	181800	128577338	476	476	476	476	0
114	20240405	181700	128577338	476	476	476	476	0
115	20240405	181600	128577338	476	476	476	476	0
116	20240405	181500	128577338	476	476	476	476	0
117	20240405	181400	128577338	476	476	476	476	0
118	20240405	181300	128577338	476	476	476	476	0
119	20240405	181200	128577338	476	476	476	476	0
120	20240405	181100	128577338	476	476	476	476	0
121	20240405	181000	128577338	476	476	476	476	0
122	20240405	180900	128577338	476	476	476	476	3414
123	20240405	180800	128577338	476	476	476	476	0
124	20240405	180700	128577338	476	476	476	476	0
125	20240405	180600	128577338	476	476	476	476	0
126	20240405	180500	128577338	476	476	476	476	0
127	20240405	180400	128577338	476	476	476	476	0
128	20240405	180300	128577338	476	476	476	476	0
129	20240405	180200	128577338	476	476	476	476	0
130	20240405	180100	128577338	476	476	476	476	0
131	20240405	180000	128577338	476	476	476	476	0
132	20240405	175900	128577338	476	476	476	476	0
133	20240405	175800	128577338	476	476	476	476	0
134	20240405	175700	128577338	476	476	476	476	0
135	20240405	175600	128577338	476	476	476	476	0
136	20240405	175500	128577338	476	476	476	476	0
137	20240405	175400	128577338	476	476	476	476	0
138	20240405	175300	128577338	476	476	476	476	0
139	20240405	175200	128577338	476	476	476	476	0
140	20240405	175100	128577338	476	476	476	476	0
141	20240405	175000	128577338	476	476	476	476	0
142	20240405	174900	128577338	476	476	476	476	0
143	20240405	174800	128577338	476	476	476	476	0
144	20240405	174700	128577338	476	476	476	476	0
145	20240405	174600	128577338	476	476	476	476	0
146	20240405	174500	128577338	476	476	476	476	0
147	20240405	174400	128577338	476	476	476	476	0
148	20240405	174300	128577338	476	476	476	476	0
149	20240405	174200	128577338	476	476	476	476	0
150	20240405	174100	128577338	476	476	476	476	0
151	20240405	174000	128577338	476	476	476	476	0
152	20240405	173900	128577338	476	476	476	476	3414
153	20240405	173800	128577338	476	476	476	476	0
154	20240405	173700	128577338	476	476	476	476	0
155	20240405	173600	128577338	476	476	476	476	0
156	20240405	173500	128577338	476	476	476	476	0
157	20240405	173400	128577338	476	476	476	476	0
158	20240405	173300	128577338	476	476	476	476	0
159	20240405	173200	128577338	476	476	476	476	0
160	20240405	173100	128577338	476	476	476	476	0
161	20240405	173000	128577338	476	476	476	476	0
162	20240405	172900	128577338	476	476	476	476	0
163	20240405	172800	128577338	476	476	476	476	0
164	20240405	172700	128577338	476	476	476	476	0
165	20240405	172600	128577338	476	476	476	476	0
166	20240405	172500	128577338	476	476	476	476	0
167	20240405	172400	128577338	476	476	476	476	0
168	20240405	172300	128577338	476	476	476	476	0
169	20240405	172200	128577338	476	476	476	476	0
170	20240405	172100	128577338	476	476	476	476	0
171	20240405	172000	128577338	476	476	476	476	0
172	20240405	171900	128577338	476	476	476	476	0
173	20240405	171800	128577338	476	476	476	476	0
174	20240405	171700	128577338	476	476	476	476	0
175	20240405	171600	128577338	476	476	476	476	0
176	20240405	171500	128577338	476	476	476	476	0
177	20240405	171400	128577338	476	476	476	476	0
178	20240405	171300	128577338	476	476	476	476	0
179	20240405	171200	128577338	476	476	476	476	0
180	20240405	171100	128577338	476	476	476	476	0
181	20240405	171000	128577338	476	476	476	476	0
182	20240405	170900	128577338	476	476	476	476	3414
183	20240405	170800	128577338	476	476	476	476	0
184	20240405	170700	128577338	476	476	476	476	0
185	20240405	170600	128577338	476	476	476	476	0
186	20240405	170500	128577338	476	476	476	476	0
187	20240405	170400	128577338	476	476	476	476	0
188	20240405	170300	128577338	476	476	476	476	0
189	20240405	170200	128577338	476	476	476	476	0
190	20240405	170100	128577338	476	476	476	476	0
191	20240405	170000	128577338	476	476	476	476	0
192	20240405	165900	128577338	476	476	476	476	0
193	20240405	165800	128577338	476	476	476	476	0
194	20240405	165700	128577338	476	476	476	476	0
195	20240405	165600	128577338	476	476	476	476	0
196	20240405	165500	128577338	476	476	476	476	0
197	20240405	165400	128577338	476	476	476	476	0
198	20240405	165300	128577338	476	476	476	476	0
199	20240405	165200	128577338	476	476	476	476	0
200	20240405	165100	128577338	476	476	476	476	0
201	20240405	165000	128577338	476	476	476	476	0
202	20240405	164900	128577338	476	476	476	476	0
203	20240405	164800	128577338	476	476	476	476	0
204	20240405	164700	128577338	476	476	476	476	0
205	20240405	164600	128577338	476	476	476	476	0
206	20240405	164500	128577338	476	476	476	476	0
207	20240405	164400	128577338	476	476	476	476	0
208	20240405	164300	128577338	476	476	476	476	0
209	20240405	164200	128577338	476	476	476	476	0
210	20240405	164100	128577338	476	476	476	476	0
211	20240405	164000	128577338	476	476	476	476	0
212	20240405	163900	128577338	476	476	476	476	3414
213	20240405	163800	128577338	476	476	476	476	0
214	20240405	163700	128577338	476	476	476	476	0
215	20240405	163600	128577338	476	476	476	476	0
216	20240405	163500	128577338	476	476	476	476	0
217	20240405	163400	128577338	476	476	476	476	0
218	20240405	163300	128577338	476	476	476	476	0
219	20240405	163200	128577338	476	476	476	476	0
220	20240405	163100	128577338	476	476	476	476	0
221	20240405	163000	128577338	476	476	476	476	0
222	20240405	162900	128577338	476	476	476	476	0
223	20240405	162800	128577338	476	476	476	476	0
224	20240405	162700	128577338	476	476	476	476	0
225	20240405	162600	128577338	476	476	476	476	0
226	20240405	162500	128577338	476	476	476	476	0
227	20240405	162400	128577338	476	476	476	476	0
228	20240405	162300	128577338	476	476	476	476	0
229	20240405	162200	128577338	476	476	476	476	0
230	20240405	162100	128577338	476	476	476	476	0
231	20240405	162000	128577338	476	476	476	476	0
232	20240405	161900	128577338	476	476	476	476	0
233	20240405	161800	128577338	476	476	476	476	0
234	20240405	161700	128577338	476	476	476	476	0
235	20240405	161600	128577338	476	476	476	476	0
236	20240405	161500	128577338	476	476	476	476	0
237	20240405	161400	128577338	476	476	476	476	0
238	20240405	161300	128577338	476	476	476	476	0
239	20240405	161200	128577338	476	476	476	476	0
240	20240405	161100	128577338	476	476	476	476	0
241	20240405	161000	128577338	476	476	476	476	0
242	20240405	160900	128577338	476	476	476	476	3414
243	20240405	160800	128577338	476	476	476	476	0
244	20240405	160700	128577338	476	476	476	476	0
245	20240405	160600	128577338	476	476	476	476	0
246	20240405	160500	128577338	476	476	476	476	0
247	20240405	160400	128577338	476	476	476	476	0
248	20240405	160300	128577338	476	476	476	476	0
249	20240405	160200	128577338	476	476	476	476	0
250	20240405	160100	128577338	476	476	476	476	0
251	20240405	160000	128577338	476	476	476	476	0
252	20240405	155900	128577338	476	476	476	476	0
253	20240405	155800	128577338	476	476	476	476	0
254	20240405	155700	128577338	476	476	476	476	0
255	20240405	155600	128577338	476	476	476	476	0
256	20240405	155500	128577338	476	476	476	476	0
257	20240405	155400	128577338	476	476	476	476	0
258	20240405	155300	128577338	476	476	476	476	0
259	20240405	155200	128577338	476	476	476	476	0
260	20240405	155100	128577338	476	476	476	476	0
261	20240405	155000	128577338	476	476	476	476	0
262	20240405	154900	128577338	476	476	476	476	0
263	20240405	154800	128577338	476	476	476	476	0
264	20240405	154700	128577338	476	476	476	476	0
265	20240405	154600	128577338	476	476	476	476	0
266	20240405	154500	128577338	476	476	476	476	0
267	20240405	154400	128577338	476	476	476	476	0
268	20240405	154300	128577338	476	476	476	476	0
269	20240405	154200	128577338	476	476	476	476	0
270	20240405	154100	128577338	476	476	476	476	0
271	20240405	154000	128577338	476	476	476	476	0
272	20240405	153900	128577338	476	476	476	476	3414
273	20240405	153800	128577338	476	476	476	476	0
274	20240405	153700	128577338	476	476	476	476	0
275	20240405	153600	128577338	476	476	476	476	0
276	20240405	153500	128577338	476	476	476	476	0
277	20240405	153400	128577338	476	476	476	476	0
278	20240405	153300	128577338	476	476	476	476	0
279	20240405	153200	128577338	476	476	476	476	0
280	20240405	153100	128577338	476	476	476	476	0
281	20240405	153000	128577338	476	476	476	476	3414
282	20240405	152900	126952274	477	477	477	477	0
283	20240405	152800	126952274	477	477	477	477	0
284	20240405	152700	126952274	477	477	477	477	0
285	20240405	152600	126952274	477	477	477	477	0
286	20240405	152500	126952274	477	477	477	477	0
287	20240405	152400	126952274	477	477	477	477	0
288	20240405	152300	126952274	477	477	477	477	0
289	20240405	152200	126952274	477	477	477	477	0
290	20240405	152100	126952274	477	477	477	477	0
291	20240405	152000	126952274	477	477	477	477	0
292	20240405	151900	126952274	477	477	477	477	60
293	20240405	151800	126923654	477	477	477	477	1451
294	20240405	151700	126231527	477	477	477	477	204
295	20240405	151600	126134219	477	477	477	477	0
296	20240405	151500	126134219	477	477	477	475	182
297	20240405	151400	126047749	477	477	477	477	0
298	20240405	151300	126047749	477	477	477	477	395
299	20240405	151200	125859334	477	477	477	477	0
300	20240405	151100	125859334	477	477	477	477	3
301	20240405	151000	125857903	477	476	477	476	4315
302	20240405	150900	123803958	476	476	476	476	1
303	20240405	150800	123803482	477	477	477	477	0
304	20240405	150700	123803482	477	477	477	477	1
305	20240405	150600	123803005	477	477	477	477	0
306	20240405	150500	123803005	477	477	477	477	0
307	20240405	150400	123803005	477	477	477	477	0
308	20240405	150300	123803005	477	477	477	477	0
309	20240405	150200	123803005	477	477	477	477	0
310	20240405	150100	123803005	477	477	477	477	0
311	20240405	150000	123803005	477	477	477	477	0
312	20240405	145900	123803005	477	477	477	477	0
313	20240405	145800	123803005	477	477	477	477	200
314	20240405	145700	123707605	477	477	477	477	2
315	20240405	145600	123706651	477	476	477	476	527
316	20240405	145500	123455766	476	476	476	476	9
317	20240405	145400	123451482	476	476	476	476	795
318	20240405	145300	123073062	477	477	477	477	1
319	20240405	145200	123072585	476	476	476	476	0
320	20240405	145100	123072585	476	476	476	476	0
321	20240405	145000	123072585	476	476	476	476	0
322	20240405	144900	123072585	476	476	476	476	50
323	20240405	144800	123048785	475	477	477	475	808
324	20240405	144700	122664979	477	477	477	477	0
325	20240405	144600	122664979	477	477	477	477	0
326	20240405	144500	122664979	477	477	477	477	0
327	20240405	144400	122664979	477	477	477	477	0
328	20240405	144300	122664979	477	477	477	477	0
329	20240405	144200	122664979	477	477	477	477	0
330	20240405	144100	122664979	477	477	477	477	0
331	20240405	144000	122664979	477	477	477	477	0
332	20240405	143900	122664979	477	477	477	477	0
333	20240405	143800	122664979	477	477	477	477	0
334	20240405	143700	122664979	477	477	477	477	1
335	20240405	143600	122664502	476	476	476	476	175
336	20240405	143500	122581202	476	476	476	476	825
337	20240405	143400	122188502	476	477	477	476	81
338	20240405	143300	122149945	475	475	475	475	300
339	20240405	143200	122007445	476	476	476	476	610
340	20240405	143100	121717085	476	476	476	476	210
341	20240405	143000	121617125	475	477	477	475	18
342	20240405	142900	121608567	477	477	477	477	0
343	20240405	142800	121608567	477	477	477	477	21
344	20240405	142700	121598550	475	476	476	475	51
345	20240405	142600	121574295	476	476	476	476	0
346	20240405	142500	121574295	476	476	476	476	16
347	20240405	142400	121566679	477	477	477	477	0
348	20240405	142300	121566679	477	477	477	477	10
349	20240405	142200	121561909	477	477	477	477	16
350	20240405	142100	121554277	477	477	477	477	0
351	20240405	142000	121554277	477	477	477	477	0
352	20240405	141900	121554277	477	477	477	477	0
353	20240405	141800	121554277	477	477	477	477	0
354	20240405	141700	121554277	477	477	477	477	0
355	20240405	141600	121554277	477	477	477	477	0
356	20240405	141500	121554277	477	477	477	477	0
357	20240405	141400	121554277	477	475	477	475	851
358	20240405	141300	121149860	475	475	475	475	0
359	20240405	141200	121149860	475	475	476	475	517
360	20240405	141100	120904185	475	475	475	475	0
361	20240405	141000	120904185	475	475	475	475	0
362	20240405	140900	120904185	475	475	475	475	0
363	20240405	140800	120904185	475	475	475	475	700
364	20240405	140700	120571685	477	477	477	477	0
365	20240405	140600	120571685	477	477	477	477	0
366	20240405	140500	120571685	477	477	477	477	0
367	20240405	140400	120571685	477	477	477	477	0
368	20240405	140300	120571685	477	477	477	477	0
369	20240405	140200	120571685	477	477	477	477	0
370	20240405	140100	120571685	477	477	477	477	0
371	20240405	140000	120571685	477	477	477	477	4
372	20240405	135900	120569777	477	477	477	477	36
373	20240405	135800	120552605	475	475	475	475	748
374	20240405	135700	120197305	476	476	476	476	0
375	20240405	135600	120197305	476	475	476	475	275
376	20240405	135500	120066505	475	475	475	475	0
377	20240405	135400	120066505	475	475	475	475	0
378	20240405	135300	120066505	475	475	475	475	400
379	20240405	135200	119876505	475	475	475	475	0
380	20240405	135100	119876505	475	475	475	475	0
381	20240405	135000	119876505	475	475	475	475	0
382	20240405	134900	119876505	475	475	475	475	0
383	20240405	134800	119876505	475	475	475	475	0
384	20240405	134700	119876505	475	475	475	475	0
385	20240405	134600	119876505	475	475	475	475	0
386	20240405	134500	119876505	475	475	475	475	5
387	20240405	134400	119874130	475	476	476	475	95
388	20240405	134300	119828945	475	475	475	475	0
389	20240405	134200	119828945	475	475	475	475	1
390	20240405	134100	119828470	475	476	476	475	50
391	20240405	134000	119804680	475	476	476	475	51
392	20240405	133900	119780409	477	477	477	477	100
393	20240405	133800	119732709	477	477	477	477	11
394	20240405	133700	119727462	477	477	477	477	5
395	20240405	133600	119725077	474	474	474	474	10
396	20240405	133500	119720337	477	477	477	477	0
397	20240405	133400	119720337	477	477	477	477	0
398	20240405	133300	119720337	477	476	477	476	100
399	20240405	133200	119672643	476	476	476	476	2
400	20240405	133100	119671691	476	476	476	476	4
401	20240405	133000	119669787	476	476	476	476	0
402	20240405	132900	119669787	476	476	476	476	2
403	20240405	132800	119668835	476	476	476	476	0
404	20240405	132700	119668835	476	476	476	476	0
405	20240405	132600	119668835	476	476	476	476	0
406	20240405	132500	119668835	476	476	476	476	1
407	20240405	132400	119668359	474	475	475	474	80
408	20240405	132300	119630389	474	474	474	474	19
409	20240405	132200	119621383	475	476	476	475	18
410	20240405	132100	119612816	476	476	476	476	0
411	20240405	132000	119612816	476	476	476	476	10
412	20240405	131900	119608056	476	476	476	476	0
413	20240405	131800	119608056	476	476	476	476	6
414	20240405	131700	119605200	476	476	476	476	0
415	20240405	131600	119605200	476	476	476	476	0
416	20240405	131500	119605200	476	476	476	476	0
417	20240405	131400	119605200	476	477	477	476	4
418	20240405	131300	119603294	477	476	477	476	5
419	20240405	131200	119600912	477	477	477	477	0
420	20240405	131100	119600912	477	476	477	476	12
421	20240405	131000	119595198	474	474	474	474	0
422	20240405	130900	119595198	474	474	474	474	7
423	20240405	130800	119591880	477	477	477	477	0
424	20240405	130700	119591880	477	477	477	477	0
425	20240405	130600	119591880	477	477	477	477	0
426	20240405	130500	119591880	477	477	477	477	0
427	20240405	130400	119591880	477	477	477	477	0
428	20240405	130300	119591880	477	477	477	477	1
429	20240405	130200	119591403	474	474	474	474	0
430	20240405	130100	119591403	474	477	477	474	736
431	20240405	130000	119242536	474	474	474	474	200
432	20240405	125900	119147736	477	477	477	477	0
433	20240405	125800	119147736	477	477	477	477	0
434	20240405	125700	119147736	477	477	477	477	0
435	20240405	125600	119147736	477	477	477	477	0
436	20240405	125500	119147736	477	477	477	477	500
437	20240405	125400	118909236	477	477	477	477	0
438	20240405	125300	118909236	477	477	477	477	0
439	20240405	125200	118909236	477	477	477	477	0
440	20240405	125100	118909236	477	477	477	477	0
441	20240405	125000	118909236	477	477	477	477	0
442	20240405	124900	118909236	477	477	477	477	0
443	20240405	124800	118909236	477	477	477	477	0
444	20240405	124700	118909236	477	477	477	477	0
445	20240405	124600	118909236	477	477	477	477	1
446	20240405	124500	118908759	474	474	474	474	0
447	20240405	124400	118908759	474	474	474	474	0
448	20240405	124300	118908759	474	474	474	474	0
449	20240405	124200	118908759	474	474	474	474	539
450	20240405	124100	118653273	474	476	476	474	131
451	20240405	124000	118591177	476	476	476	476	0
452	20240405	123900	118591177	476	476	476	476	0
453	20240405	123800	118591177	476	476	476	476	0
454	20240405	123700	118591177	476	476	476	476	399
455	20240405	123600	118401253	474	474	474	474	209
456	20240405	123500	118302187	474	474	474	474	14
457	20240405	123400	118295551	474	474	474	474	0
458	20240405	123300	118295551	474	474	474	474	0
459	20240405	123200	118295551	474	474	474	474	4113
460	20240405	123100	116345989	476	476	476	476	0
461	20240405	123000	116345989	476	476	476	476	2
462	20240405	122900	116345037	474	474	474	474	0
463	20240405	122800	116345037	474	474	474	474	0
464	20240405	122700	116345037	474	474	474	474	0
465	20240405	122600	116345037	474	474	474	474	0
466	20240405	122500	116345037	474	474	474	474	0
467	20240405	122400	116345037	474	474	474	474	0
468	20240405	122300	116345037	474	474	474	474	0
469	20240405	122200	116345037	474	474	474	474	0
470	20240405	122100	116345037	474	475	475	474	692
471	20240405	122000	116016908	477	477	477	477	10
472	20240405	121900	116012138	475	476	476	475	55
473	20240405	121800	115985988	475	477	477	475	21
474	20240405	121700	115975993	474	474	474	474	0
475	20240405	121600	115975993	474	474	474	474	0
476	20240405	121500	115975993	474	474	474	474	0
477	20240405	121400	115975993	474	474	474	474	0
478	20240405	121300	115975993	474	474	474	474	0
479	20240405	121200	115975993	474	474	474	474	199
480	20240405	121100	115881667	477	477	477	477	6
481	20240405	121000	115878805	477	477	477	477	107
482	20240405	120900	115827766	477	477	477	477	0
483	20240405	120800	115827766	477	477	477	477	0
484	20240405	120700	115827766	477	477	477	477	0
485	20240405	120600	115827766	477	477	477	477	0
486	20240405	120500	115827766	477	477	477	477	0
487	20240405	120400	115827766	477	477	477	477	1
488	20240405	120300	115827289	474	474	474	474	200
489	20240405	120200	115732489	474	474	474	474	198
490	20240405	120100	115638637	474	474	474	474	0
491	20240405	120000	115638637	474	474	474	474	0
492	20240405	115900	115638637	474	474	474	474	0
493	20240405	115800	115638637	474	474	474	474	160
494	20240405	115700	115562797	474	474	474	474	0
495	20240405	115600	115562797	474	474	474	474	0
496	20240405	115500	115562797	474	474	474	474	0
497	20240405	115400	115562797	474	474	474	474	0
498	20240405	115300	115562797	474	477	477	474	327
499	20240405	115200	115407526	477	477	477	477	6386
500	20240405	115100	112361404	477	477	477	477	0
501	20240405	115000	112361404	477	477	477	477	1
502	20240405	114900	112360927	476	476	476	476	0
503	20240405	114800	112360927	476	476	476	476	0
504	20240405	114700	112360927	476	475	476	475	39512
505	20240405	114600	93592053	475	475	475	475	2
506	20240405	114500	93591103	475	475	475	475	18
507	20240405	114400	93582553	473	473	473	473	500
508	20240405	114300	93346053	475	475	475	475	0
509	20240405	114200	93346053	475	475	475	475	1
510	20240405	114100	93345578	473	474	474	473	19555
511	20240405	114000	84087616	475	475	475	475	0
512	20240405	113900	84087616	475	475	475	475	1
513	20240405	113800	84087141	475	475	475	475	8
514	20240405	113700	84083341	475	475	475	475	0
515	20240405	113600	84083341	475	475	475	475	0
516	20240405	113500	84083341	475	475	475	475	1
517	20240405	113400	84082866	474	474	474	474	2119
518	20240405	113300	83078460	475	475	475	475	0
519	20240405	113200	83078460	475	475	475	475	1
520	20240405	113100	83077985	475	475	475	475	0
521	20240405	113000	83077985	475	475	475	475	0
522	20240405	112900	83077985	475	475	475	475	7
523	20240405	112800	83074660	475	475	475	475	0
524	20240405	112700	83074660	475	475	475	475	0
525	20240405	112600	83074660	475	475	475	475	0
526	20240405	112500	83074660	475	475	475	475	0
527	20240405	112400	83074660	475	475	475	475	2513
528	20240405	112300	81880985	474	474	474	474	400
529	20240405	112200	81691385	474	474	474	474	0
530	20240405	112100	81691385	474	474	474	474	0
531	20240405	112000	81691385	474	474	474	474	10134
532	20240405	111900	76887869	475	475	475	475	0
533	20240405	111800	76887869	475	475	475	475	0
534	20240405	111700	76887869	475	475	475	475	0
535	20240405	111600	76887869	475	475	475	475	0
536	20240405	111500	76887869	475	475	475	475	0
537	20240405	111400	76887869	475	475	475	475	0
538	20240405	111300	76887869	475	475	475	475	3965
539	20240405	111200	75004494	475	475	475	475	1
540	20240405	111100	75004019	474	474	474	474	2100
541	20240405	111000	74008619	474	474	474	474	0
542	20240405	110900	74008619	474	474	474	474	0
543	20240405	110800	74008619	474	474	474	474	0
544	20240405	110700	74008619	474	474	474	474	0
545	20240405	110600	74008619	474	474	474	474	3
546	20240405	110500	74007197	474	474	474	474	0
547	20240405	110400	74007197	474	474	474	474	168
548	20240405	110300	73927565	475	475	475	475	62
549	20240405	110200	73898115	474	474	474	474	0
550	20240405	110100	73898115	474	474	474	474	1000
551	20240405	110000	73424115	474	474	474	474	0
552	20240405	105900	73424115	474	475	475	474	821
553	20240405	105800	73034854	475	475	475	475	0
554	20240405	105700	73034854	475	475	475	475	0
555	20240405	105600	73034854	475	475	475	475	0
556	20240405	105500	73034854	475	475	475	475	0
557	20240405	105400	73034854	475	475	475	475	4
558	20240405	105300	73032954	475	475	475	475	0
559	20240405	105200	73032954	475	475	475	475	0
560	20240405	105100	73032954	475	475	475	475	0
561	20240405	105000	73032954	475	475	475	475	1
562	20240405	104900	73032479	475	475	475	475	156
563	20240405	104800	72958379	474	474	474	474	500
564	20240405	104700	72721379	474	474	474	474	0
565	20240405	104600	72721379	474	474	474	474	0
566	20240405	104500	72721379	474	474	474	474	20
567	20240405	104400	72711899	474	474	474	474	0
568	20240405	104300	72711899	474	474	474	474	0
569	20240405	104200	72711899	474	474	474	474	0
570	20240405	104100	72711899	474	474	474	474	0
571	20240405	104000	72711899	474	474	474	474	7662
572	20240405	103900	69080111	474	474	474	474	9
573	20240405	103800	69075845	474	474	474	474	0
574	20240405	103700	69075845	474	474	474	474	2329
575	20240405	103600	67971899	474	474	474	474	50
576	20240405	103500	67948199	475	475	475	475	74
577	20240405	103400	67913049	475	475	475	475	0
578	20240405	103300	67913049	475	475	475	475	0
579	20240405	103200	67913049	475	475	475	475	5
580	20240405	103100	67910674	475	475	475	475	0
581	20240405	103000	67910674	475	475	475	475	700
582	20240405	102900	67578174	476	476	476	476	0
583	20240405	102800	67578174	476	476	476	476	0
584	20240405	102700	67578174	476	476	476	476	1
585	20240405	102600	67577698	475	475	475	475	0
586	20240405	102500	67577698	475	475	475	475	0
587	20240405	102400	67577698	475	476	476	475	336
588	20240405	102300	67418097	475	475	475	475	0
589	20240405	102200	67418097	475	475	475	475	0
590	20240405	102100	67418097	475	475	475	475	0
591	20240405	102000	67418097	475	475	475	475	0
592	20240405	101900	67418097	475	475	475	475	20
593	20240405	101800	67408597	477	477	477	477	0
594	20240405	101700	67408597	477	477	477	477	0
595	20240405	101600	67408597	477	477	477	477	20
596	20240405	101500	67399057	477	477	477	477	0
597	20240405	101400	67399057	477	477	477	477	0
598	20240405	101300	67399057	477	476	477	474	1001
599	20240405	101200	66922899	477	477	477	477	0
600	20240405	101100	66922899	477	477	477	477	307
601	20240405	101000	66776460	477	477	477	477	0
602	20240405	100900	66776460	477	477	477	477	1
603	20240405	100800	66775983	474	474	474	474	488
604	20240405	100700	66544671	474	474	474	474	7567
605	20240405	100600	62957913	474	474	474	474	765
606	20240405	100500	62595303	475	475	475	475	38
607	20240405	100400	62577253	474	475	475	474	56
608	20240405	100300	62550679	475	475	475	475	2365
609	20240405	100200	61427304	475	475	475	475	0
610	20240405	100100	61427304	475	475	475	475	0
611	20240405	100000	61427304	475	475	475	475	2090
612	20240405	095900	60434554	477	477	477	477	1
613	20240405	095800	60434077	477	476	477	476	3
614	20240405	095700	60432647	475	475	475	475	648
615	20240405	095600	60124847	475	475	475	475	3
616	20240405	095500	60123422	475	475	475	475	3
617	20240405	095400	60121997	475	475	475	475	0
618	20240405	095300	60121997	475	475	475	475	0
619	20240405	095200	60121997	475	475	475	475	0
620	20240405	095100	60121997	475	475	475	475	0
621	20240405	095000	60121997	475	475	475	475	0
622	20240405	094900	60121997	475	474	475	474	205
623	20240405	094800	60024722	474	474	474	474	100
624	20240405	094700	59977322	474	474	474	474	0
625	20240405	094600	59977322	474	474	474	474	0
626	20240405	094500	59977322	474	474	474	474	1057
627	20240405	094400	59476304	473	473	473	473	999
628	20240405	094300	59003777	473	473	473	473	1996
629	20240405	094200	58059669	474	474	474	474	0
630	20240405	094100	58059669	474	474	474	474	1519
631	20240405	094000	57339663	474	474	474	474	0
632	20240405	093900	57339663	474	475	475	474	9345
633	20240405	093800	52903619	476	476	476	476	393
634	20240405	093700	52716551	476	477	477	476	197
635	20240405	093600	52622689	477	477	477	477	1
636	20240405	093500	52622212	477	477	477	477	0
637	20240405	093400	52622212	477	477	477	477	21
638	20240405	093300	52612195	476	476	476	476	60
639	20240405	093200	52583635	476	477	477	476	133
640	20240405	093100	52520237	476	476	476	476	3401
641	20240405	093000	50901361	476	476	476	476	3898
642	20240405	092900	49045913	476	476	476	476	0
643	20240405	092800	49045913	476	475	476	474	9918
644	20240405	092700	44331802	475	475	476	475	1027
645	20240405	092600	43843976	476	476	476	476	0
646	20240405	092500	43843976	476	476	476	476	227
647	20240405	092400	43735924	476	475	476	475	8670
648	20240405	092300	39615174	474	474	474	474	0
649	20240405	092200	39615174	474	474	474	474	2
650	20240405	092100	39614226	473	474	474	473	1000
651	20240405	092000	39140726	472	472	472	472	0
652	20240405	091900	39140726	472	472	472	472	1
653	20240405	091800	39140254	472	472	472	472	546
654	20240405	091700	38882542	472	473	473	472	5740
655	20240405	091600	36173252	472	472	472	472	500
656	20240405	091500	35937252	473	473	473	473	3137
657	20240405	091400	34453451	473	473	473	473	6000
658	20240405	091300	31615451	475	475	475	475	100
659	20240405	091200	31567951	475	475	475	475	3730
660	20240405	091100	29796201	475	475	475	475	20270
661	20240405	091000	20167951	475	475	475	475	50
662	20240405	090900	20144201	471	471	471	471	2446
663	20240405	090800	18992135	471	470	471	470	362
664	20240405	090700	18821832	471	471	471	471	1891
665	20240405	090600	17931171	471	471	471	471	3
666	20240405	090500	17929758	470	470	470	470	0
667	20240405	090400	17929758	470	470	470	470	5989
668	20240405	090300	15114928	470	470	470	470	0
669	20240405	090200	15114928	470	471	471	470	1895
670	20240405	090100	14222393	470	476	476	470	25909
671	20240405	090000	2036504	476	478	478	476	4255