KissMeData/032980/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	190700	2490311659	965	965	965	965	11186
3	20240415	190600	2490311659	965	965	965	965	0
4	20240415	190500	2490311659	965	965	965	965	0
5	20240415	190400	2490311659	965	965	965	965	0
6	20240415	190300	2490311659	965	965	965	965	0
7	20240415	190200	2490311659	965	965	965	965	0
8	20240415	190100	2490311659	965	965	965	965	0
9	20240415	190000	2490311659	965	965	965	965	0
10	20240415	185900	2490311659	965	965	965	965	0
11	20240415	185800	2490311659	965	965	965	965	0
12	20240415	185700	2490311659	965	965	965	965	0
13	20240415	185600	2490311659	965	965	965	965	0
14	20240415	185500	2490311659	965	965	965	965	0
15	20240415	185400	2490311659	965	965	965	965	0
16	20240415	185300	2490311659	965	965	965	965	0
17	20240415	185200	2490311659	965	965	965	965	0
18	20240415	185100	2490311659	965	965	965	965	0
19	20240415	185000	2490311659	965	965	965	965	0
20	20240415	184900	2490311659	965	965	965	965	0
21	20240415	184800	2490311659	965	965	965	965	0
22	20240415	184700	2490311659	965	965	965	965	0
23	20240415	184600	2490311659	965	965	965	965	0
24	20240415	184500	2490311659	965	965	965	965	0
25	20240415	184400	2490311659	965	965	965	965	0
26	20240415	184300	2490311659	965	965	965	965	0
27	20240415	184200	2490311659	965	965	965	965	0
28	20240415	184100	2490311659	965	965	965	965	0
29	20240415	184000	2490311659	965	965	965	965	0
30	20240415	183900	2490311659	965	965	965	965	0
31	20240415	183800	2490311659	965	965	965	965	0
32	20240415	183700	2490311659	965	965	965	965	11186
33	20240415	183600	2490311659	965	965	965	965	0
34	20240415	183500	2490311659	965	965	965	965	0
35	20240415	183400	2490311659	965	965	965	965	0
36	20240415	183300	2490311659	965	965	965	965	0
37	20240415	183200	2490311659	965	965	965	965	0
38	20240415	183100	2490311659	965	965	965	965	0
39	20240415	183000	2490311659	965	965	965	965	0
40	20240415	182900	2490311659	965	965	965	965	0
41	20240415	182800	2490311659	965	965	965	965	0
42	20240415	182700	2490311659	965	965	965	965	0
43	20240415	182600	2490311659	965	965	965	965	0
44	20240415	182500	2490311659	965	965	965	965	0
45	20240415	182400	2490311659	965	965	965	965	0
46	20240415	182300	2490311659	965	965	965	965	0
47	20240415	182200	2490311659	965	965	965	965	0
48	20240415	182100	2490311659	965	965	965	965	0
49	20240415	182000	2490311659	965	965	965	965	0
50	20240415	181900	2490311659	965	965	965	965	0
51	20240415	181800	2490311659	965	965	965	965	0
52	20240415	181700	2490311659	965	965	965	965	0
53	20240415	181600	2490311659	965	965	965	965	0
54	20240415	181500	2490311659	965	965	965	965	0
55	20240415	181400	2490311659	965	965	965	965	0
56	20240415	181300	2490311659	965	965	965	965	0
57	20240415	181200	2490311659	965	965	965	965	0
58	20240415	181100	2490311659	965	965	965	965	0
59	20240415	181000	2490311659	965	965	965	965	0
60	20240415	180900	2490311659	965	965	965	965	0
61	20240415	180800	2490311659	965	965	965	965	0
62	20240415	180700	2490311659	965	965	965	965	11186
63	20240415	180600	2490311659	965	965	965	965	0
64	20240415	180500	2490311659	965	965	965	965	0
65	20240415	180400	2490311659	965	965	965	965	0
66	20240415	180300	2490311659	965	965	965	965	0
67	20240415	180200	2490311659	965	965	965	965	0
68	20240415	180100	2490311659	965	965	965	965	0
69	20240415	180000	2490311659	965	965	965	965	0
70	20240415	175900	2490311659	965	965	965	965	0
71	20240415	175800	2490311659	965	965	965	965	0
72	20240415	175700	2490311659	965	965	965	965	0
73	20240415	175600	2490311659	965	965	965	965	0
74	20240415	175500	2490311659	965	965	965	965	0
75	20240415	175400	2490311659	965	965	965	965	0
76	20240415	175300	2490311659	965	965	965	965	0
77	20240415	175200	2490311659	965	965	965	965	0
78	20240415	175100	2490311659	965	965	965	965	0
79	20240415	175000	2490311659	965	965	965	965	0
80	20240415	174900	2490311659	965	965	965	965	0
81	20240415	174800	2490311659	965	965	965	965	0
82	20240415	174700	2490311659	965	965	965	965	0
83	20240415	174600	2490311659	965	965	965	965	0
84	20240415	174500	2490311659	965	965	965	965	0
85	20240415	174400	2490311659	965	965	965	965	0
86	20240415	174300	2490311659	965	965	965	965	0
87	20240415	174200	2490311659	965	965	965	965	0
88	20240415	174100	2490311659	965	965	965	965	0
89	20240415	174000	2490311659	965	965	965	965	0
90	20240415	173900	2490311659	965	965	965	965	0
91	20240415	173800	2490311659	965	965	965	965	0
92	20240415	173700	2490311659	965	965	965	965	11186
93	20240415	173600	2490311659	965	965	965	965	0
94	20240415	173500	2490311659	965	965	965	965	0
95	20240415	173400	2490311659	965	965	965	965	0
96	20240415	173300	2490311659	965	965	965	965	0
97	20240415	173200	2490311659	965	965	965	965	0
98	20240415	173100	2490311659	965	965	965	965	0
99	20240415	173000	2490311659	965	965	965	965	0
100	20240415	172900	2490311659	965	965	965	965	0
101	20240415	172800	2490311659	965	965	965	965	0
102	20240415	172700	2490311659	965	965	965	965	0
103	20240415	172600	2490311659	965	965	965	965	0
104	20240415	172500	2490311659	965	965	965	965	0
105	20240415	172400	2490311659	965	965	965	965	0
106	20240415	172300	2490311659	965	965	965	965	0
107	20240415	172200	2490311659	965	965	965	965	0
108	20240415	172100	2490311659	965	965	965	965	0
109	20240415	172000	2490311659	965	965	965	965	0
110	20240415	171900	2490311659	965	965	965	965	0
111	20240415	171800	2490311659	965	965	965	965	0
112	20240415	171700	2490311659	965	965	965	965	0
113	20240415	171600	2490311659	965	965	965	965	0
114	20240415	171500	2490311659	965	965	965	965	0
115	20240415	171400	2490311659	965	965	965	965	0
116	20240415	171300	2490311659	965	965	965	965	0
117	20240415	171200	2490311659	965	965	965	965	0
118	20240415	171100	2490311659	965	965	965	965	0
119	20240415	171000	2490311659	965	965	965	965	0
120	20240415	170900	2490311659	965	965	965	965	0
121	20240415	170800	2490311659	965	965	965	965	0
122	20240415	170700	2490311659	965	965	965	965	11186
123	20240415	170600	2490311659	965	965	965	965	0
124	20240415	170500	2490311659	965	965	965	965	0
125	20240415	170400	2490311659	965	965	965	965	0
126	20240415	170300	2490311659	965	965	965	965	0
127	20240415	170200	2490311659	965	965	965	965	0
128	20240415	170100	2490311659	965	965	965	965	0
129	20240415	170000	2490311659	965	965	965	965	0
130	20240415	165900	2490311659	965	965	965	965	0
131	20240415	165800	2490311659	965	965	965	965	0
132	20240415	165700	2490311659	965	965	965	965	0
133	20240415	165600	2490311659	965	965	965	965	0
134	20240415	165500	2490311659	965	965	965	965	0
135	20240415	165400	2490311659	965	965	965	965	0
136	20240415	165300	2490311659	965	965	965	965	0
137	20240415	165200	2490311659	965	965	965	965	0
138	20240415	165100	2490311659	965	965	965	965	0
139	20240415	165000	2490311659	965	965	965	965	0
140	20240415	164900	2490311659	965	965	965	965	0
141	20240415	164800	2490311659	965	965	965	965	0
142	20240415	164700	2490311659	965	965	965	965	0
143	20240415	164600	2490311659	965	965	965	965	0
144	20240415	164500	2490311659	965	965	965	965	0
145	20240415	164400	2490311659	965	965	965	965	0
146	20240415	164300	2490311659	965	965	965	965	0
147	20240415	164200	2490311659	965	965	965	965	0
148	20240415	164100	2490311659	965	965	965	965	0
149	20240415	164000	2490311659	965	965	965	965	0
150	20240415	163900	2490311659	965	965	965	965	0
151	20240415	163800	2490311659	965	965	965	965	0
152	20240415	163700	2490311659	965	965	965	965	11186
153	20240415	163600	2490311659	965	965	965	965	0
154	20240415	163500	2490311659	965	965	965	965	0
155	20240415	163400	2490311659	965	965	965	965	0
156	20240415	163300	2490311659	965	965	965	965	0
157	20240415	163200	2490311659	965	965	965	965	0
158	20240415	163100	2490311659	965	965	965	965	0
159	20240415	163000	2490311659	965	965	965	965	0
160	20240415	162900	2490311659	965	965	965	965	0
161	20240415	162800	2490311659	965	965	965	965	0
162	20240415	162700	2490311659	965	965	965	965	0
163	20240415	162600	2490311659	965	965	965	965	0
164	20240415	162500	2490311659	965	965	965	965	0
165	20240415	162400	2490311659	965	965	965	965	0
166	20240415	162300	2490311659	965	965	965	965	0
167	20240415	162200	2490311659	965	965	965	965	0
168	20240415	162100	2490311659	965	965	965	965	0
169	20240415	162000	2490311659	965	965	965	965	0
170	20240415	161900	2490311659	965	965	965	965	0
171	20240415	161800	2490311659	965	965	965	965	0
172	20240415	161700	2490311659	965	965	965	965	0
173	20240415	161600	2490311659	965	965	965	965	0
174	20240415	161500	2490311659	965	965	965	965	0
175	20240415	161400	2490311659	965	965	965	965	0
176	20240415	161300	2490311659	965	965	965	965	0
177	20240415	161200	2490311659	965	965	965	965	0
178	20240415	161100	2490311659	965	965	965	965	0
179	20240415	161000	2490311659	965	965	965	965	0
180	20240415	160900	2490311659	965	965	965	965	0
181	20240415	160800	2490311659	965	965	965	965	0
182	20240415	160700	2490311659	965	965	965	965	11186
183	20240415	160600	2490311659	965	965	965	965	0
184	20240415	160500	2490311659	965	965	965	965	0
185	20240415	160400	2490311659	965	965	965	965	0
186	20240415	160300	2490311659	965	965	965	965	0
187	20240415	160200	2490311659	965	965	965	965	0
188	20240415	160100	2490311659	965	965	965	965	0
189	20240415	160000	2490311659	965	965	965	965	0
190	20240415	155900	2490311659	965	965	965	965	0
191	20240415	155800	2490311659	965	965	965	965	0
192	20240415	155700	2490311659	965	965	965	965	0
193	20240415	155600	2490311659	965	965	965	965	0
194	20240415	155500	2490311659	965	965	965	965	0
195	20240415	155400	2490311659	965	965	965	965	0
196	20240415	155300	2490311659	965	965	965	965	0
197	20240415	155200	2490311659	965	965	965	965	0
198	20240415	155100	2490311659	965	965	965	965	0
199	20240415	155000	2490311659	965	965	965	965	0
200	20240415	154900	2490311659	965	965	965	965	0
201	20240415	154800	2490311659	965	965	965	965	0
202	20240415	154700	2490311659	965	965	965	965	0
203	20240415	154600	2490311659	965	965	965	965	0
204	20240415	154500	2490311659	965	965	965	965	0
205	20240415	154400	2490311659	965	965	965	965	0
206	20240415	154300	2490311659	965	965	965	965	0
207	20240415	154200	2490311659	965	965	965	965	0
208	20240415	154100	2490311659	965	965	965	965	0
209	20240415	154000	2490311659	965	965	965	965	0
210	20240415	153900	2490311659	965	965	965	965	0
211	20240415	153800	2490311659	965	965	965	965	0
212	20240415	153700	2490311659	965	965	965	965	11186
213	20240415	153600	2490311659	965	965	965	965	0
214	20240415	153500	2490311659	965	965	965	965	0
215	20240415	153400	2490311659	965	965	965	965	0
216	20240415	153300	2490311659	965	965	965	965	0
217	20240415	153200	2490311659	965	965	965	965	0
218	20240415	153100	2490311659	965	965	965	965	0
219	20240415	153000	2490311659	965	965	965	965	11186
220	20240415	152900	2479517169	959	959	959	959	0
221	20240415	152800	2479517169	959	959	959	959	0
222	20240415	152700	2479517169	959	959	959	959	0
223	20240415	152600	2479517169	959	959	959	959	0
224	20240415	152500	2479517169	959	959	959	959	0
225	20240415	152400	2479517169	959	959	959	959	0
226	20240415	152300	2479517169	959	959	959	959	0
227	20240415	152200	2479517169	959	959	959	959	0
228	20240415	152100	2479517169	959	959	959	959	0
229	20240415	152000	2479517169	959	959	959	959	0
230	20240415	151900	2479517169	959	959	959	959	0
231	20240415	151800	2479517169	959	958	959	955	943
232	20240415	151700	2478614636	959	960	960	959	1009
233	20240415	151600	2477646385	960	962	962	960	1513
234	20240415	151500	2476193409	962	961	962	961	335
235	20240415	151400	2475871393	961	964	964	961	279
236	20240415	151300	2475602500	964	964	964	964	919
237	20240415	151200	2474716584	964	964	964	964	80
238	20240415	151100	2474639464	965	965	965	965	0
239	20240415	151000	2474639464	965	954	965	954	1368
240	20240415	150900	2473325538	954	953	954	953	676
241	20240415	150800	2472680684	954	954	954	954	46
242	20240415	150700	2472636800	954	954	954	954	521
243	20240415	150600	2472139766	951	951	951	951	300
244	20240415	150500	2471854466	949	951	951	949	3187
245	20240415	150400	2468826999	950	950	950	950	103
246	20240415	150300	2468729149	950	950	950	950	1
247	20240415	150200	2468728199	950	950	950	950	0
248	20240415	150100	2468728199	950	950	950	950	854
249	20240415	150000	2467916899	953	952	960	950	6163
250	20240415	145900	2462058318	953	953	953	953	200
251	20240415	145800	2461867718	954	960	960	954	1300
252	20240415	145700	2460627512	954	954	954	954	5
253	20240415	145600	2460622742	954	954	954	954	0
254	20240415	145500	2460622742	954	954	954	954	0
255	20240415	145400	2460622742	954	954	954	954	1001
256	20240415	145300	2459667788	954	958	959	954	4683
257	20240415	145200	2455195424	954	954	958	954	765
258	20240415	145100	2454465022	954	954	954	954	2
259	20240415	145000	2454463114	950	960	960	950	2091
260	20240415	144900	2452471651	960	960	960	959	2361
261	20240415	144800	2450206847	959	959	959	959	602
262	20240415	144700	2449629529	959	959	959	959	377
263	20240415	144600	2449267986	961	961	961	961	8
264	20240415	144500	2449260298	959	958	959	958	586
265	20240415	144400	2448698410	958	958	958	958	119
266	20240415	144300	2448584408	958	952	958	952	58
267	20240415	144200	2448529032	954	952	954	952	1252
268	20240415	144100	2447334892	949	949	949	949	0
269	20240415	144000	2447334892	949	949	949	949	0
270	20240415	143900	2447334892	949	955	955	949	6241
271	20240415	143800	2441397868	960	960	960	960	0
272	20240415	143700	2441397868	960	960	960	960	1
273	20240415	143600	2441396908	955	955	955	955	0
274	20240415	143500	2441396908	955	955	955	955	250
275	20240415	143400	2441158158	955	955	955	955	146
276	20240415	143300	2441018728	960	960	960	960	1
277	20240415	143200	2441017768	960	960	960	960	35
278	20240415	143100	2440984168	955	955	955	955	0
279	20240415	143000	2440984168	955	955	955	955	0
280	20240415	142900	2440984168	955	955	955	955	490
281	20240415	142800	2440516218	955	955	955	955	0
282	20240415	142700	2440516218	955	955	955	955	1421
283	20240415	142600	2439159163	951	955	955	951	826
284	20240415	142500	2438373277	950	958	958	950	7218
285	20240415	142400	2431503711	951	951	951	951	0
286	20240415	142300	2431503711	951	951	951	951	0
287	20240415	142200	2431503711	951	951	951	951	4
288	20240415	142100	2431499907	951	958	958	951	232
289	20240415	142000	2431278050	958	958	958	957	673
290	20240415	141900	2430633816	958	957	958	957	176
291	20240415	141800	2430465294	957	957	957	957	174
292	20240415	141700	2430298776	957	954	957	954	272
293	20240415	141600	2430038561	947	947	947	947	0
294	20240415	141500	2430038561	947	947	947	947	7
295	20240415	141400	2430031932	947	947	947	947	1538
296	20240415	141300	2428575446	947	948	948	947	310
297	20240415	141200	2428281776	947	947	947	947	5
298	20240415	141100	2428277041	947	948	948	947	481
299	20240415	141000	2427821241	947	947	947	947	0
300	20240415	140900	2427821241	947	943	947	943	4835
301	20240415	140800	2423246380	943	943	943	943	170
302	20240415	140700	2423086070	941	941	941	941	469
303	20240415	140600	2422644741	941	942	942	940	4072
304	20240415	140500	2418814054	941	948	949	940	6683
305	20240415	140400	2412510918	947	957	957	947	26694
306	20240415	140300	2387148587	957	955	957	954	725
307	20240415	140200	2386456844	955	957	957	955	2392
308	20240415	140100	2384171086	957	959	959	957	3595
309	20240415	140000	2380727903	959	959	959	959	288
310	20240415	135900	2380451711	959	959	959	959	297
311	20240415	135800	2380166888	958	958	958	958	155
312	20240415	135700	2380018398	959	963	963	959	618
313	20240415	135600	2379425560	959	962	962	959	6000
314	20240415	135500	2373666447	962	962	962	962	2
315	20240415	135400	2373664523	960	961	961	960	309
316	20240415	135300	2373367583	965	965	965	965	135
317	20240415	135200	2373237308	965	965	965	965	8
318	20240415	135100	2373229588	965	965	965	965	20
319	20240415	135000	2373210288	960	960	960	960	20
320	20240415	134900	2373191088	960	961	961	960	5100
321	20240415	134800	2368294488	961	961	961	961	8
322	20240415	134700	2368286800	965	965	965	965	0
323	20240415	134600	2368286800	965	965	965	965	235
324	20240415	134500	2368060025	965	962	965	961	9810
325	20240415	134400	2358632082	962	962	962	962	0
326	20240415	134300	2358632082	962	962	962	961	7920
327	20240415	134200	2351014542	964	963	964	963	31
328	20240415	134100	2350984688	963	963	963	963	4000
329	20240415	134000	2347132688	963	962	963	962	140
330	20240415	133900	2346997968	962	966	966	962	3353
331	20240415	133800	2343767312	968	967	968	967	317
332	20240415	133700	2343460468	968	970	970	968	19814
333	20240415	133600	2324242071	971	971	971	971	51
334	20240415	133500	2324192550	971	971	971	971	642
335	20240415	133400	2323569168	971	973	973	971	5750
336	20240415	133300	2317985452	973	973	973	973	0
337	20240415	133200	2317985452	973	973	973	973	0
338	20240415	133100	2317985452	973	973	973	973	0
339	20240415	133000	2317985452	973	973	973	973	0
340	20240415	132900	2317985452	973	979	979	973	109
341	20240415	132800	2317879191	979	979	979	979	0
342	20240415	132700	2317879191	979	979	979	979	7
343	20240415	132600	2317872338	973	973	973	973	0
344	20240415	132500	2317872338	973	979	979	973	1259
345	20240415	132400	2316645315	973	980	980	973	17
346	20240415	132300	2316628676	980	980	980	980	18
347	20240415	132200	2316611036	983	983	983	983	0
348	20240415	132100	2316611036	983	983	990	970	11039
349	20240415	132000	2305827339	980	971	980	971	3742
350	20240415	131900	2302185373	972	972	972	972	2911
351	20240415	131800	2299355881	972	972	972	972	6
352	20240415	131700	2299350049	972	972	972	972	722
353	20240415	131600	2298648265	974	976	976	974	132
354	20240415	131500	2298519665	976	976	976	976	100
355	20240415	131400	2298422065	976	976	976	976	26
356	20240415	131300	2298396689	976	976	979	976	1720
357	20240415	131200	2296717234	976	976	976	976	54
358	20240415	131100	2296664530	976	976	976	976	282
359	20240415	131000	2296389298	976	976	976	976	1379
360	20240415	130900	2295043394	976	972	976	972	101
361	20240415	130800	2294945218	970	970	970	970	2537
362	20240415	130700	2292484328	970	972	972	970	3803
363	20240415	130600	2288790870	972	972	972	972	0
364	20240415	130500	2288790870	972	976	976	972	417
365	20240415	130400	2288385526	972	977	977	972	13
366	20240415	130300	2288372876	973	978	978	973	303
367	20240415	130200	2288078047	978	972	978	972	196
368	20240415	130100	2287886989	972	977	978	972	201
369	20240415	130000	2287690465	978	979	979	978	13
370	20240415	125900	2287677743	980	976	980	973	4716
371	20240415	125800	2283082952	980	983	983	976	185
372	20240415	125700	2282902276	980	984	984	980	1100
373	20240415	125600	2281823935	985	985	988	984	2170
374	20240415	125500	2279687482	987	986	988	986	1258
375	20240415	125400	2278445009	985	984	985	984	557
376	20240415	125300	2277896771	984	984	984	984	241
377	20240415	125200	2277659627	984	984	984	984	102
378	20240415	125100	2277559259	984	984	984	984	27
379	20240415	125000	2277532691	984	984	984	984	138
380	20240415	124900	2277396899	984	984	984	984	1006
381	20240415	124800	2276406995	982	982	982	982	1000
382	20240415	124700	2275424995	984	984	984	984	180
383	20240415	124600	2275247875	985	985	985	984	1550
384	20240415	124500	2273722125	986	986	986	982	1003
385	20240415	124400	2272737157	982	986	986	982	205
386	20240415	124300	2272535067	987	985	987	985	1530
387	20240415	124200	2271027508	985	986	988	985	635
388	20240415	124100	2270401600	986	985	986	985	2006
389	20240415	124000	2268425689	980	979	980	979	642
390	20240415	123900	2267796538	977	977	977	977	257
391	20240415	123800	2267545449	977	977	977	977	443
392	20240415	123700	2267112638	977	977	977	977	1324
393	20240415	123600	2265819090	976	977	978	976	328
394	20240415	123500	2265498628	977	976	977	975	140
395	20240415	123400	2265362025	976	977	977	975	29
396	20240415	123300	2265333705	976	977	978	976	2324
397	20240415	123200	2263064155	978	978	978	977	75
398	20240415	123100	2262990871	977	977	977	977	908
399	20240415	123000	2262103755	977	978	978	977	954
400	20240415	122900	2261171694	978	980	980	977	372
401	20240415	122800	2260807145	983	983	983	983	2
402	20240415	122700	2260805179	983	983	983	983	2
403	20240415	122600	2260803213	983	984	984	983	14
404	20240415	122500	2260789450	983	983	983	983	2079
405	20240415	122400	2258745793	983	984	984	983	1138
406	20240415	122300	2257626003	980	979	980	978	3498
407	20240415	122200	2254199069	979	979	979	979	36
408	20240415	122100	2254163825	979	979	979	979	162
409	20240415	122000	2254005227	979	976	979	976	5782
410	20240415	121900	2248361853	976	976	976	976	983
411	20240415	121800	2247402445	976	976	976	976	3000
412	20240415	121700	2244474445	976	974	976	974	723
413	20240415	121600	2243769835	970	970	970	970	22
414	20240415	121500	2243748495	970	970	970	970	3360
415	20240415	121400	2240489295	970	973	973	970	80
416	20240415	121300	2240411688	974	973	974	973	535
417	20240415	121200	2239891122	974	970	974	969	97
418	20240415	121100	2239796922	970	968	976	968	126
419	20240415	121000	2239674721	965	980	980	963	6275
420	20240415	120900	2233575779	980	979	980	978	837
421	20240415	120800	2232756353	980	980	980	978	441
422	20240415	120700	2232324939	980	980	980	980	2
423	20240415	120600	2232322979	979	983	983	979	10
424	20240415	120500	2232313163	973	983	984	973	6202
425	20240415	120400	2226250617	985	986	986	980	11
426	20240415	120300	2226239782	986	981	986	980	114
427	20240415	120200	2226127963	986	986	986	981	236
428	20240415	120100	2225896337	986	986	986	986	869
429	20240415	120000	2225039503	986	986	986	986	206
430	20240415	115900	2224836387	986	986	986	986	6
431	20240415	115800	2224830471	987	987	987	982	19
432	20240415	115700	2224811773	981	987	987	981	299
433	20240415	115600	2224518291	982	982	982	982	4
434	20240415	115500	2224514363	982	988	988	982	110
435	20240415	115400	2224406269	988	989	989	988	5
436	20240415	115300	2224401328	989	981	989	981	658
437	20240415	115200	2223751524	981	984	984	980	5870
438	20240415	115100	2217993074	984	984	984	981	8
439	20240415	115000	2217985211	984	984	984	981	15
440	20240415	114900	2217970454	985	985	985	985	3
441	20240415	114800	2217967499	980	980	980	980	165
442	20240415	114700	2217805799	985	980	987	980	111
443	20240415	114600	2217696575	980	981	981	980	2985
444	20240415	114500	2214769662	981	980	981	980	2158
445	20240415	114400	2212653678	981	981	981	981	96
446	20240415	114300	2212559502	980	983	983	979	5277
447	20240415	114200	2207383912	983	983	983	982	1730
448	20240415	114100	2205684434	983	987	987	983	6355
449	20240415	114000	2199429210	987	990	990	987	603
450	20240415	113900	2198833617	990	990	990	988	1220
451	20240415	113800	2197628233	990	991	991	988	843
452	20240415	113700	2196795248	988	988	992	987	5948
453	20240415	113600	2190921509	988	987	992	987	3271
454	20240415	113500	2187688538	988	987	991	987	2999
455	20240415	113400	2184727923	991	983	996	983	36782
456	20240415	113300	2148147304	993	988	1000	983	23387
457	20240415	113200	2125005152	991	999	1000	984	7582
458	20240415	113100	2117479183	1000	968	1000	968	14160
459	20240415	113000	2103549900	968	968	968	968	1039
460	20240415	112900	2102544148	968	970	970	966	381
461	20240415	112800	2102175258	975	966	975	966	8984
462	20240415	112700	2093481643	967	975	975	967	1723
463	20240415	112600	2091811712	976	982	982	976	4078
464	20240415	112500	2087822376	982	982	982	981	1626
465	20240415	112400	2086226644	982	988	988	982	549
466	20240415	112300	2085686104	989	995	995	989	2004
467	20240415	112200	2083701760	991	992	992	990	2705
468	20240415	112100	2081019357	992	999	1000	992	5060
469	20240415	112000	2075997563	999	994	1000	994	276
470	20240415	111900	2075722004	1000	1000	1000	994	2877
471	20240415	111800	2072850818	1005	1005	1008	992	6819
472	20240415	111700	2066058396	1008	1015	1015	1008	3879
473	20240415	111600	2062130862	1015	1014	1015	1013	481
474	20240415	111500	2061643236	1010	1010	1014	1010	1925
475	20240415	111400	2059694718	1010	1002	1010	1002	4701
476	20240415	111300	2054963444	1001	1001	1002	1000	1432
477	20240415	111200	2053529900	1001	1002	1002	1001	360
478	20240415	111100	2053169367	1002	1000	1003	996	1874
479	20240415	111000	2051292495	995	1000	1000	995	1440
480	20240415	110900	2049853160	1000	995	1000	995	3354
481	20240415	110800	2046512628	995	992	995	990	2797
482	20240415	110700	2043734659	992	990	993	990	449
483	20240415	110600	2043290032	990	993	993	990	4617
484	20240415	110500	2038718632	993	993	993	990	672
485	20240415	110400	2038052848	990	994	994	990	387
486	20240415	110300	2037669238	995	993	995	992	9855
487	20240415	110200	2027883283	993	988	993	984	1730
488	20240415	110100	2026179952	988	989	995	988	523
489	20240415	110000	2025662967	997	991	997	985	483
490	20240415	105900	2025185870	991	1003	1003	991	12730
491	20240415	105800	2012476497	1003	996	1005	996	2523
492	20240415	105700	2009947024	1003	991	1004	991	13785
493	20240415	105600	1996237009	991	986	991	986	405
494	20240415	105500	1995836727	986	993	993	986	2478
495	20240415	105400	1993378614	993	981	993	981	14334
496	20240415	105300	1979264791	977	981	982	977	3347
497	20240415	105200	1975980412	976	975	982	975	11253
498	20240415	105100	1964998502	975	983	985	975	12967
499	20240415	105000	1952241015	983	975	984	975	2160
500	20240415	104900	1950119170	984	981	984	979	4558
501	20240415	104800	1945645836	979	974	979	974	4057
502	20240415	104700	1941681496	974	960	974	960	12331
503	20240415	104600	1929728198	964	964	965	964	583
504	20240415	104500	1929166182	964	960	965	960	101
505	20240415	104400	1929068824	966	958	967	958	1990
506	20240415	104300	1927154879	958	956	958	956	1085
507	20240415	104200	1926117589	960	960	960	956	553
508	20240415	104100	1925586752	960	959	960	959	16
509	20240415	104000	1925571396	960	956	960	954	2854
510	20240415	103900	1922847284	959	959	959	959	3003
511	20240415	103800	1919967407	959	954	959	954	410
512	20240415	103700	1919576012	954	953	956	953	7842
513	20240415	103600	1912081886	954	955	955	954	3906
514	20240415	103500	1908354542	960	955	961	955	2093
515	20240415	103400	1906355210	961	955	961	955	10380
516	20240415	103300	1896440510	955	956	956	954	3011
517	20240415	103200	1893563659	962	956	962	956	524
518	20240415	103100	1893062709	962	962	963	956	9739
519	20240415	103000	1883719587	961	963	963	961	215
520	20240415	102900	1883512582	963	958	963	958	1317
521	20240415	102800	1882248391	957	962	963	957	10321
522	20240415	102700	1872348112	962	962	967	962	441
523	20240415	102600	1871923031	962	970	970	962	1203
524	20240415	102500	1870757151	966	970	972	966	7667
525	20240415	102400	1863322294	972	955	975	954	23079
526	20240415	102300	1841115259	955	953	956	951	8905
527	20240415	102200	1832626525	947	955	955	947	16445
528	20240415	102100	1816998650	955	955	957	954	1394
529	20240415	102000	1815666617	954	959	960	954	7001
530	20240415	101900	1808979302	960	963	963	960	6763
531	20240415	101800	1802474726	960	975	975	960	12981
532	20240415	101700	1789919350	975	973	978	970	6951
533	20240415	101600	1783158137	973	978	978	972	14255
534	20240415	101500	1769259892	977	980	981	976	4457
535	20240415	101400	1764902956	978	981	981	977	29820
536	20240415	101300	1735757589	978	983	983	978	4756
537	20240415	101200	1731093114	983	979	984	979	2887
538	20240415	101100	1728258225	978	983	983	978	12352
539	20240415	101000	1716133352	983	990	991	982	8530
540	20240415	100900	1707727198	990	991	993	986	7308
541	20240415	100800	1700515594	987	998	1000	982	7025
542	20240415	100700	1693540035	990	1008	1009	983	33568
543	20240415	100600	1660159417	1009	1011	1011	1005	495
544	20240415	100500	1659661712	1011	1004	1013	1002	3614
545	20240415	100400	1656029087	1000	1012	1012	1000	27680
546	20240415	100300	1628232187	1012	1017	1017	1007	3742
547	20240415	100200	1624460296	1018	1015	1020	1009	3085
548	20240415	100100	1621335553	1015	1020	1020	1013	3254
549	20240415	100000	1618021099	1020	1010	1020	1010	5065
550	20240415	095900	1612892181	1010	1007	1010	1007	3278
551	20240415	095800	1609585418	1007	1007	1007	1006	2856
552	20240415	095700	1606709473	1007	1010	1011	1007	7990
553	20240415	095600	1598646199	1012	1010	1012	1010	3580
554	20240415	095500	1595030253	1010	1020	1020	1010	6615
555	20240415	095400	1588337953	1022	1011	1023	1011	9656
556	20240415	095300	1578572149	1009	1014	1014	1009	10945
557	20240415	095200	1567492618	1014	1021	1021	1014	3412
558	20240415	095100	1564019935	1025	1026	1026	1020	4209
559	20240415	095000	1559702474	1020	1010	1029	1009	14308
560	20240415	094900	1545147434	1009	1018	1018	1005	32667
561	20240415	094800	1512070642	1019	1019	1019	1019	6878
562	20240415	094700	1505061960	1019	1019	1024	1018	2143
563	20240415	094600	1502877986	1019	1015	1031	1015	6030
564	20240415	094500	1496713864	1014	1023	1023	1014	19470
565	20240415	094400	1476844019	1023	1035	1035	1022	31313
566	20240415	094300	1444689620	1035	1029	1035	1029	10877
567	20240415	094200	1433433989	1029	1035	1039	1029	9853
568	20240415	094100	1423246587	1036	1030	1036	1029	4846
569	20240415	094000	1418240415	1034	1031	1035	1027	12123
570	20240415	093900	1405757730	1031	1036	1041	1031	26933
571	20240415	093800	1377873865	1036	1024	1041	1024	18084
572	20240415	093700	1359153811	1024	1026	1033	1023	8595
573	20240415	093600	1350323470	1031	1029	1033	1029	10154
574	20240415	093500	1339856519	1029	1021	1029	1021	23104
575	20240415	093400	1316104782	1021	1029	1029	1020	9029
576	20240415	093300	1306858758	1029	1012	1029	1011	24242
577	20240415	093200	1282138549	1012	1005	1023	1005	13020
578	20240415	093100	1268946112	1005	1031	1047	1005	28345
579	20240415	093000	1239711590	1031	1045	1045	1031	28592
580	20240415	092900	1210053604	1045	1030	1050	1030	120539
581	20240415	092800	1084137732	1033	1028	1034	1028	40604
582	20240415	092700	1042311632	1028	1020	1029	1020	37097
583	20240415	092600	1004269920	1020	1024	1024	1016	5518
584	20240415	092500	998641608	1023	1010	1023	1010	20221
585	20240415	092400	978080592	1005	1004	1010	1004	15561
586	20240415	092300	962396342	1004	1008	1009	1004	14549
587	20240415	092200	947746674	1005	1003	1009	1003	5281
588	20240415	092100	942435563	1003	1014	1014	1003	6739
589	20240415	092000	935646342	1014	1014	1014	1014	1931
590	20240415	091900	933688308	1010	1001	1010	1000	23958
591	20240415	091800	909608844	1001	1010	1010	1001	23565
592	20240415	091700	885831811	1010	1012	1016	1010	6727
593	20240415	091600	879027114	1012	1015	1020	1012	16364
594	20240415	091500	862445916	1020	1022	1023	1014	13260
595	20240415	091400	848921099	1023	1020	1026	1010	28462
596	20240415	091300	819953454	1020	1034	1034	1020	63527
597	20240415	091200	754905414	1034	1028	1038	1020	44054
598	20240415	091100	709535720	1030	1015	1047	1011	165410
599	20240415	091000	538020734	1014	1006	1019	1006	35472
600	20240415	090900	502008578	1006	1002	1033	1000	112881
601	20240415	090800	386767451	1002	997	1002	992	13464
602	20240415	090700	373349551	995	1009	1012	992	40853
603	20240415	090600	332342523	1009	1013	1013	991	56993
604	20240415	090500	275390035	1013	1022	1046	1000	166975
605	20240415	090400	104465962	999	999	999	999	0
606	20240415	090300	104465962	999	1000	1005	999	12404
607	20240415	090200	92029099	1000	935	1000	935	56043
608	20240415	090100	37155774	930	916	930	916	10718
609	20240415	090000	27285544	916	914	920	914	28615