KissMeData/032980/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191500	197753731	936	936	936	936	581
3	20240424	191400	197753731	936	936	936	936	0
4	20240424	191300	197753731	936	936	936	936	0
5	20240424	191200	197753731	936	936	936	936	0
6	20240424	191100	197753731	936	936	936	936	0
7	20240424	191000	197753731	936	936	936	936	0
8	20240424	190900	197753731	936	936	936	936	0
9	20240424	190800	197753731	936	936	936	936	0
10	20240424	190700	197753731	936	936	936	936	0
11	20240424	190600	197753731	936	936	936	936	0
12	20240424	190500	197753731	936	936	936	936	0
13	20240424	190400	197753731	936	936	936	936	0
14	20240424	190300	197753731	936	936	936	936	0
15	20240424	190200	197753731	936	936	936	936	0
16	20240424	190100	197753731	936	936	936	936	0
17	20240424	190000	197753731	936	936	936	936	0
18	20240424	185900	197753731	936	936	936	936	0
19	20240424	185800	197753731	936	936	936	936	0
20	20240424	185700	197753731	936	936	936	936	0
21	20240424	185600	197753731	936	936	936	936	0
22	20240424	185500	197753731	936	936	936	936	0
23	20240424	185400	197753731	936	936	936	936	0
24	20240424	185300	197753731	936	936	936	936	0
25	20240424	185200	197753731	936	936	936	936	0
26	20240424	185100	197753731	936	936	936	936	0
27	20240424	185000	197753731	936	936	936	936	0
28	20240424	184900	197753731	936	936	936	936	0
29	20240424	184800	197753731	936	936	936	936	0
30	20240424	184700	197753731	936	936	936	936	0
31	20240424	184600	197753731	936	936	936	936	0
32	20240424	184500	197753731	936	936	936	936	581
33	20240424	184400	197753731	936	936	936	936	0
34	20240424	184300	197753731	936	936	936	936	0
35	20240424	184200	197753731	936	936	936	936	0
36	20240424	184100	197753731	936	936	936	936	0
37	20240424	184000	197753731	936	936	936	936	0
38	20240424	183900	197753731	936	936	936	936	0
39	20240424	183800	197753731	936	936	936	936	0
40	20240424	183700	197753731	936	936	936	936	0
41	20240424	183600	197753731	936	936	936	936	0
42	20240424	183500	197753731	936	936	936	936	0
43	20240424	183400	197753731	936	936	936	936	0
44	20240424	183300	197753731	936	936	936	936	0
45	20240424	183200	197753731	936	936	936	936	0
46	20240424	183100	197753731	936	936	936	936	0
47	20240424	183000	197753731	936	936	936	936	0
48	20240424	182900	197753731	936	936	936	936	0
49	20240424	182800	197753731	936	936	936	936	0
50	20240424	182700	197753731	936	936	936	936	0
51	20240424	182600	197753731	936	936	936	936	0
52	20240424	182500	197753731	936	936	936	936	0
53	20240424	182400	197753731	936	936	936	936	0
54	20240424	182300	197753731	936	936	936	936	0
55	20240424	182200	197753731	936	936	936	936	0
56	20240424	182100	197753731	936	936	936	936	0
57	20240424	182000	197753731	936	936	936	936	0
58	20240424	181900	197753731	936	936	936	936	0
59	20240424	181800	197753731	936	936	936	936	0
60	20240424	181700	197753731	936	936	936	936	0
61	20240424	181600	197753731	936	936	936	936	0
62	20240424	181500	197753731	936	936	936	936	581
63	20240424	181400	197753731	936	936	936	936	0
64	20240424	181300	197753731	936	936	936	936	0
65	20240424	181200	197753731	936	936	936	936	0
66	20240424	181100	197753731	936	936	936	936	0
67	20240424	181000	197753731	936	936	936	936	0
68	20240424	180900	197753731	936	936	936	936	0
69	20240424	180800	197753731	936	936	936	936	0
70	20240424	180700	197753731	936	936	936	936	0
71	20240424	180600	197753731	936	936	936	936	0
72	20240424	180500	197753731	936	936	936	936	0
73	20240424	180400	197753731	936	936	936	936	0
74	20240424	180300	197753731	936	936	936	936	0
75	20240424	180200	197753731	936	936	936	936	0
76	20240424	180100	197753731	936	936	936	936	0
77	20240424	180000	197753731	936	936	936	936	0
78	20240424	175900	197753731	936	936	936	936	0
79	20240424	175800	197753731	936	936	936	936	0
80	20240424	175700	197753731	936	936	936	936	0
81	20240424	175600	197753731	936	936	936	936	0
82	20240424	175500	197753731	936	936	936	936	0
83	20240424	175400	197753731	936	936	936	936	0
84	20240424	175300	197753731	936	936	936	936	0
85	20240424	175200	197753731	936	936	936	936	0
86	20240424	175100	197753731	936	936	936	936	0
87	20240424	175000	197753731	936	936	936	936	0
88	20240424	174900	197753731	936	936	936	936	0
89	20240424	174800	197753731	936	936	936	936	0
90	20240424	174700	197753731	936	936	936	936	0
91	20240424	174600	197753731	936	936	936	936	0
92	20240424	174500	197753731	936	936	936	936	581
93	20240424	174400	197753731	936	936	936	936	0
94	20240424	174300	197753731	936	936	936	936	0
95	20240424	174200	197753731	936	936	936	936	0
96	20240424	174100	197753731	936	936	936	936	0
97	20240424	174000	197753731	936	936	936	936	0
98	20240424	173900	197753731	936	936	936	936	0
99	20240424	173800	197753731	936	936	936	936	0
100	20240424	173700	197753731	936	936	936	936	0
101	20240424	173600	197753731	936	936	936	936	0
102	20240424	173500	197753731	936	936	936	936	0
103	20240424	173400	197753731	936	936	936	936	0
104	20240424	173300	197753731	936	936	936	936	0
105	20240424	173200	197753731	936	936	936	936	0
106	20240424	173100	197753731	936	936	936	936	0
107	20240424	173000	197753731	936	936	936	936	0
108	20240424	172900	197753731	936	936	936	936	0
109	20240424	172800	197753731	936	936	936	936	0
110	20240424	172700	197753731	936	936	936	936	0
111	20240424	172600	197753731	936	936	936	936	0
112	20240424	172500	197753731	936	936	936	936	0
113	20240424	172400	197753731	936	936	936	936	0
114	20240424	172300	197753731	936	936	936	936	0
115	20240424	172200	197753731	936	936	936	936	0
116	20240424	172100	197753731	936	936	936	936	0
117	20240424	172000	197753731	936	936	936	936	0
118	20240424	171900	197753731	936	936	936	936	0
119	20240424	171800	197753731	936	936	936	936	0
120	20240424	171700	197753731	936	936	936	936	0
121	20240424	171600	197753731	936	936	936	936	0
122	20240424	171500	197753731	936	936	936	936	581
123	20240424	171400	197753731	936	936	936	936	0
124	20240424	171300	197753731	936	936	936	936	0
125	20240424	171200	197753731	936	936	936	936	0
126	20240424	171100	197753731	936	936	936	936	0
127	20240424	171000	197753731	936	936	936	936	0
128	20240424	170900	197753731	936	936	936	936	0
129	20240424	170800	197753731	936	936	936	936	0
130	20240424	170700	197753731	936	936	936	936	0
131	20240424	170600	197753731	936	936	936	936	0
132	20240424	170500	197753731	936	936	936	936	0
133	20240424	170400	197753731	936	936	936	936	0
134	20240424	170300	197753731	936	936	936	936	0
135	20240424	170200	197753731	936	936	936	936	0
136	20240424	170100	197753731	936	936	936	936	0
137	20240424	170000	197753731	936	936	936	936	0
138	20240424	165900	197753731	936	936	936	936	0
139	20240424	165800	197753731	936	936	936	936	0
140	20240424	165700	197753731	936	936	936	936	0
141	20240424	165600	197753731	936	936	936	936	0
142	20240424	165500	197753731	936	936	936	936	0
143	20240424	165400	197753731	936	936	936	936	0
144	20240424	165300	197753731	936	936	936	936	0
145	20240424	165200	197753731	936	936	936	936	0
146	20240424	165100	197753731	936	936	936	936	0
147	20240424	165000	197753731	936	936	936	936	0
148	20240424	164900	197753731	936	936	936	936	0
149	20240424	164800	197753731	936	936	936	936	0
150	20240424	164700	197753731	936	936	936	936	0
151	20240424	164600	197753731	936	936	936	936	0
152	20240424	164500	197753731	936	936	936	936	581
153	20240424	164400	197753731	936	936	936	936	0
154	20240424	164300	197753731	936	936	936	936	0
155	20240424	164200	197753731	936	936	936	936	0
156	20240424	164100	197753731	936	936	936	936	0
157	20240424	164000	197753731	936	936	936	936	0
158	20240424	163900	197753731	936	936	936	936	0
159	20240424	163800	197753731	936	936	936	936	0
160	20240424	163700	197753731	936	936	936	936	0
161	20240424	163600	197753731	936	936	936	936	0
162	20240424	163500	197753731	936	936	936	936	0
163	20240424	163400	197753731	936	936	936	936	0
164	20240424	163300	197753731	936	936	936	936	0
165	20240424	163200	197753731	936	936	936	936	0
166	20240424	163100	197753731	936	936	936	936	0
167	20240424	163000	197753731	936	936	936	936	0
168	20240424	162900	197753731	936	936	936	936	0
169	20240424	162800	197753731	936	936	936	936	0
170	20240424	162700	197753731	936	936	936	936	0
171	20240424	162600	197753731	936	936	936	936	0
172	20240424	162500	197753731	936	936	936	936	0
173	20240424	162400	197753731	936	936	936	936	0
174	20240424	162300	197753731	936	936	936	936	0
175	20240424	162200	197753731	936	936	936	936	0
176	20240424	162100	197753731	936	936	936	936	0
177	20240424	162000	197753731	936	936	936	936	0
178	20240424	161900	197753731	936	936	936	936	0
179	20240424	161800	197753731	936	936	936	936	0
180	20240424	161700	197753731	936	936	936	936	0
181	20240424	161600	197753731	936	936	936	936	0
182	20240424	161500	197753731	936	936	936	936	581
183	20240424	161400	197753731	936	936	936	936	0
184	20240424	161300	197753731	936	936	936	936	0
185	20240424	161200	197753731	936	936	936	936	0
186	20240424	161100	197753731	936	936	936	936	0
187	20240424	161000	197753731	936	936	936	936	0
188	20240424	160900	197753731	936	936	936	936	0
189	20240424	160800	197753731	936	936	936	936	0
190	20240424	160700	197753731	936	936	936	936	0
191	20240424	160600	197753731	936	936	936	936	0
192	20240424	160500	197753731	936	936	936	936	0
193	20240424	160400	197753731	936	936	936	936	0
194	20240424	160300	197753731	936	936	936	936	0
195	20240424	160200	197753731	936	936	936	936	0
196	20240424	160100	197753731	936	936	936	936	0
197	20240424	160000	197753731	936	936	936	936	0
198	20240424	155900	197753731	936	936	936	936	0
199	20240424	155800	197753731	936	936	936	936	0
200	20240424	155700	197753731	936	936	936	936	0
201	20240424	155600	197753731	936	936	936	936	0
202	20240424	155500	197753731	936	936	936	936	0
203	20240424	155400	197753731	936	936	936	936	0
204	20240424	155300	197753731	936	936	936	936	0
205	20240424	155200	197753731	936	936	936	936	0
206	20240424	155100	197753731	936	936	936	936	0
207	20240424	155000	197753731	936	936	936	936	0
208	20240424	154900	197753731	936	936	936	936	0
209	20240424	154800	197753731	936	936	936	936	0
210	20240424	154700	197753731	936	936	936	936	0
211	20240424	154600	197753731	936	936	936	936	0
212	20240424	154500	197753731	936	936	936	936	581
213	20240424	154400	197753731	936	936	936	936	0
214	20240424	154300	197753731	936	936	936	936	0
215	20240424	154200	197753731	936	936	936	936	0
216	20240424	154100	197753731	936	936	936	936	0
217	20240424	154000	197753731	936	936	936	936	0
218	20240424	153900	197753731	936	936	936	936	0
219	20240424	153800	197753731	936	936	936	936	0
220	20240424	153700	197753731	936	936	936	936	0
221	20240424	153600	197753731	936	936	936	936	0
222	20240424	153500	197753731	936	936	936	936	0
223	20240424	153400	197753731	936	936	936	936	0
224	20240424	153300	197753731	936	936	936	936	0
225	20240424	153200	197753731	936	936	936	936	0
226	20240424	153100	197753731	936	936	936	936	0
227	20240424	153000	197753731	936	936	936	936	581
228	20240424	152900	197209915	946	946	946	946	0
229	20240424	152800	197209915	946	946	946	946	0
230	20240424	152700	197209915	946	946	946	946	0
231	20240424	152600	197209915	946	946	946	946	0
232	20240424	152500	197209915	946	946	946	946	0
233	20240424	152400	197209915	946	946	946	946	0
234	20240424	152300	197209915	946	946	946	946	0
235	20240424	152200	197209915	946	946	946	946	0
236	20240424	152100	197209915	946	946	946	946	0
237	20240424	152000	197209915	946	946	946	946	0
238	20240424	151900	197209915	946	936	946	936	166
239	20240424	151800	197054529	946	946	946	946	30
240	20240424	151700	197026149	947	947	947	947	0
241	20240424	151600	197026149	947	947	947	947	0
242	20240424	151500	197026149	947	947	947	947	8
243	20240424	151400	197018573	948	947	948	947	20
244	20240424	151300	196999623	948	934	948	934	110
245	20240424	151200	196896183	949	950	951	949	283
246	20240424	151100	196627473	951	949	955	949	11141
247	20240424	151000	186038958	940	928	950	921	46945
248	20240424	150900	141893616	929	929	929	929	0
249	20240424	150800	141893616	929	929	929	929	0
250	20240424	150700	141893616	929	929	929	929	1
251	20240424	150600	141892687	924	924	924	924	2252
252	20240424	150500	139811839	929	924	929	924	170
253	20240424	150400	139654754	924	929	929	924	860
254	20240424	150300	138859057	925	925	925	925	0
255	20240424	150200	138859057	925	925	925	925	0
256	20240424	150100	138859057	925	925	925	925	0
257	20240424	150000	138859057	925	925	925	925	160
258	20240424	145900	138711057	925	926	926	925	1000
259	20240424	145800	137785822	930	930	930	930	0
260	20240424	145700	137785822	930	930	930	930	8
261	20240424	145600	137778382	930	930	930	930	0
262	20240424	145500	137778382	930	930	930	930	0
263	20240424	145400	137778382	930	930	930	930	715
264	20240424	145300	137113432	931	931	931	931	0
265	20240424	145200	137113432	931	931	931	931	0
266	20240424	145100	137113432	931	931	931	931	0
267	20240424	145000	137113432	931	931	931	931	0
268	20240424	144900	137113432	931	931	931	931	0
269	20240424	144800	137113432	931	930	931	930	107
270	20240424	144700	137013852	931	929	931	929	4
271	20240424	144600	137010134	929	929	929	929	0
272	20240424	144500	137010134	929	929	929	929	11
273	20240424	144400	136999915	926	926	926	926	0
274	20240424	144300	136999915	926	926	926	926	0
275	20240424	144200	136999915	926	926	926	926	0
276	20240424	144100	136999915	926	926	926	926	0
277	20240424	144000	136999915	926	926	926	926	0
278	20240424	143900	136999915	926	926	926	926	0
279	20240424	143800	136999915	926	926	926	926	0
280	20240424	143700	136999915	926	926	926	926	5
281	20240424	143600	136995285	925	925	925	925	0
282	20240424	143500	136995285	925	925	925	925	0
283	20240424	143400	136995285	925	927	927	925	522
284	20240424	143300	136512058	926	926	926	926	0
285	20240424	143200	136512058	926	926	926	926	10
286	20240424	143100	136502798	926	926	926	926	3
287	20240424	143000	136500020	931	931	931	931	0
288	20240424	142900	136500020	931	930	931	930	22
289	20240424	142800	136479558	926	926	926	926	0
290	20240424	142700	136479558	926	926	926	926	0
291	20240424	142600	136479558	926	926	926	926	0
292	20240424	142500	136479558	926	926	926	926	0
293	20240424	142400	136479558	926	926	926	926	0
294	20240424	142300	136479558	926	926	926	926	2
295	20240424	142200	136477706	926	926	926	926	123
296	20240424	142100	136363808	926	926	926	926	0
297	20240424	142000	136363808	926	926	926	926	0
298	20240424	141900	136363808	926	926	926	926	0
299	20240424	141800	136363808	926	926	926	926	0
300	20240424	141700	136363808	926	926	926	926	0
301	20240424	141600	136363808	926	926	926	926	0
302	20240424	141500	136363808	926	926	926	926	0
303	20240424	141400	136363808	926	926	926	926	0
304	20240424	141300	136363808	926	926	926	926	0
305	20240424	141200	136363808	926	929	929	926	3
306	20240424	141100	136361024	930	930	930	930	0
307	20240424	141000	136361024	930	930	930	930	0
308	20240424	140900	136361024	930	930	930	930	1
309	20240424	140800	136360094	931	930	931	930	22
310	20240424	140700	136339632	931	931	931	931	0
311	20240424	140600	136339632	931	931	931	931	3
312	20240424	140500	136336839	929	929	929	929	591
313	20240424	140400	135787800	929	929	929	929	0
314	20240424	140300	135787800	929	929	929	929	0
315	20240424	140200	135787800	929	929	929	929	0
316	20240424	140100	135787800	929	926	929	926	4270
317	20240424	140000	131833765	926	926	926	926	0
318	20240424	135900	131833765	926	926	926	926	0
319	20240424	135800	131833765	926	926	926	926	0
320	20240424	135700	131833765	926	926	926	926	7545
321	20240424	135600	124847095	925	925	925	925	0
322	20240424	135500	124847095	925	925	925	925	500
323	20240424	135400	124384595	926	926	926	926	400
324	20240424	135300	124014195	926	926	926	926	4
325	20240424	135200	124010491	926	926	926	926	0
326	20240424	135100	124010491	926	926	926	926	1
327	20240424	135000	124009565	926	926	926	926	867
328	20240424	134900	123206723	929	929	929	929	0
329	20240424	134800	123206723	929	929	929	929	4
330	20240424	134700	123203007	929	929	929	929	0
331	20240424	134600	123203007	929	929	929	929	0
332	20240424	134500	123203007	929	929	929	929	951
333	20240424	134400	122319528	931	931	931	931	0
334	20240424	134300	122319528	931	931	931	931	0
335	20240424	134200	122319528	931	931	931	931	0
336	20240424	134100	122319528	931	931	931	931	0
337	20240424	134000	122319528	931	931	931	931	0
338	20240424	133900	122319528	931	931	931	931	0
339	20240424	133800	122319528	931	931	931	931	0
340	20240424	133700	122319528	931	931	931	931	0
341	20240424	133600	122319528	931	931	931	931	0
342	20240424	133500	122319528	931	931	931	931	0
343	20240424	133400	122319528	931	931	931	931	0
344	20240424	133300	122319528	931	931	931	931	411
345	20240424	133200	121936887	931	931	931	931	0
346	20240424	133100	121936887	931	931	931	931	2
347	20240424	133000	121935025	931	931	931	931	2
348	20240424	132900	121933163	929	930	930	929	20
349	20240424	132800	121914582	931	931	931	931	0
350	20240424	132700	121914582	931	931	931	931	1104
351	20240424	132600	120886758	934	934	934	934	0
352	20240424	132500	120886758	934	934	934	934	10
353	20240424	132400	120877418	933	933	933	933	0
354	20240424	132300	120877418	933	933	933	933	0
355	20240424	132200	120877418	933	933	933	933	0
356	20240424	132100	120877418	933	933	933	933	0
357	20240424	132000	120877418	933	933	933	933	14
358	20240424	131900	120864356	933	933	933	933	0
359	20240424	131800	120864356	933	933	933	933	7
360	20240424	131700	120857825	929	929	929	929	0
361	20240424	131600	120857825	929	929	929	929	0
362	20240424	131500	120857825	929	929	929	929	0
363	20240424	131400	120857825	929	929	929	929	0
364	20240424	131300	120857825	929	929	929	929	4
365	20240424	131200	120854109	928	928	929	928	1282
366	20240424	131100	119664313	935	935	935	935	0
367	20240424	131000	119664313	935	935	935	935	260
368	20240424	130900	119421213	936	936	936	936	0
369	20240424	130800	119421213	936	936	936	936	0
370	20240424	130700	119421213	936	934	936	934	16
371	20240424	130600	119406257	934	934	934	934	0
372	20240424	130500	119406257	934	934	934	934	0
373	20240424	130400	119406257	934	931	934	923	2110
374	20240424	130300	117452136	935	935	935	935	0
375	20240424	130200	117452136	935	935	935	935	0
376	20240424	130100	117452136	935	935	935	935	0
377	20240424	130000	117452136	935	935	935	935	0
378	20240424	125900	117452136	935	935	935	935	1000
379	20240424	125800	116517136	935	935	935	935	0
380	20240424	125700	116517136	935	935	935	935	0
381	20240424	125600	116517136	935	935	935	935	0
382	20240424	125500	116517136	935	935	935	935	110
383	20240424	125400	116414286	935	935	935	935	0
384	20240424	125300	116414286	935	935	935	935	1126
385	20240424	125200	115361476	935	935	935	935	0
386	20240424	125100	115361476	935	935	935	935	0
387	20240424	125000	115361476	935	935	935	935	0
388	20240424	124900	115361476	935	935	935	935	3
389	20240424	124800	115358671	935	935	935	935	0
390	20240424	124700	115358671	935	935	935	935	3
391	20240424	124600	115355866	935	935	935	935	0
392	20240424	124500	115355866	935	935	935	935	0
393	20240424	124400	115355866	935	935	935	935	0
394	20240424	124300	115355866	935	935	935	935	0
395	20240424	124200	115355866	935	935	935	935	0
396	20240424	124100	115355866	935	935	935	935	0
397	20240424	124000	115355866	935	935	935	935	0
398	20240424	123900	115355866	935	935	935	935	0
399	20240424	123800	115355866	935	935	935	935	10
400	20240424	123700	115346516	935	935	935	935	0
401	20240424	123600	115346516	935	935	935	935	0
402	20240424	123500	115346516	935	935	935	935	0
403	20240424	123400	115346516	935	935	935	935	0
404	20240424	123300	115346516	935	935	935	935	0
405	20240424	123200	115346516	935	934	935	934	26
406	20240424	123100	115322229	934	934	934	934	0
407	20240424	123000	115322229	934	930	934	930	6
408	20240424	122900	115316645	924	924	924	924	0
409	20240424	122800	115316645	924	924	924	924	0
410	20240424	122700	115316645	924	925	925	924	2419
411	20240424	122600	113080749	925	925	925	925	0
412	20240424	122500	113080749	925	925	925	925	0
413	20240424	122400	113080749	925	925	925	925	0
414	20240424	122300	113080749	925	925	925	925	0
415	20240424	122200	113080749	925	925	925	925	54
416	20240424	122100	113030799	925	929	929	925	1112
417	20240424	122000	112001397	930	930	930	930	5
418	20240424	121900	111996747	930	930	930	930	0
419	20240424	121800	111996747	930	930	930	930	0
420	20240424	121700	111996747	930	931	931	930	2500
421	20240424	121600	109670762	934	934	934	934	0
422	20240424	121500	109670762	934	934	934	934	1
423	20240424	121400	109669828	930	930	930	930	2237
424	20240424	121300	107589418	932	932	932	932	0
425	20240424	121200	107589418	932	932	932	932	0
426	20240424	121100	107589418	932	932	932	932	6
427	20240424	121000	107583826	934	934	934	934	0
428	20240424	120900	107583826	934	934	934	934	0
429	20240424	120800	107583826	934	934	934	934	0
430	20240424	120700	107583826	934	930	934	930	539
431	20240424	120600	107082552	926	926	926	926	0
432	20240424	120500	107082552	926	926	926	926	0
433	20240424	120400	107082552	926	926	926	926	815
434	20240424	120300	106327862	925	925	925	925	0
435	20240424	120200	106327862	925	925	925	925	0
436	20240424	120100	106327862	925	925	925	925	0
437	20240424	120000	106327862	925	925	925	925	0
438	20240424	115900	106327862	925	925	925	925	1671
439	20240424	115800	104782187	926	926	926	926	0
440	20240424	115700	104782187	926	926	926	926	0
441	20240424	115600	104782187	926	926	926	926	0
442	20240424	115500	104782187	926	926	926	926	0
443	20240424	115400	104782187	926	926	926	926	13
444	20240424	115300	104770149	926	930	930	926	19316
445	20240424	115200	86882213	936	934	936	934	15
446	20240424	115100	86868179	930	934	934	930	6001
447	20240424	115000	81286311	935	935	935	935	0
448	20240424	114900	81286311	935	935	936	935	4
449	20240424	114800	81282570	931	931	931	931	0
450	20240424	114700	81282570	931	931	931	931	0
451	20240424	114600	81282570	931	931	931	931	0
452	20240424	114500	81282570	931	931	931	931	0
453	20240424	114400	81282570	931	931	931	931	0
454	20240424	114300	81282570	931	931	931	931	500
455	20240424	114200	80817070	936	936	936	936	0
456	20240424	114100	80817070	936	936	936	936	0
457	20240424	114000	80817070	936	936	936	936	0
458	20240424	113900	80817070	936	932	936	930	1653
459	20240424	113800	79279614	932	932	932	932	0
460	20240424	113700	79279614	932	932	932	932	20
461	20240424	113600	79260974	936	936	936	936	0
462	20240424	113500	79260974	936	936	936	936	0
463	20240424	113400	79260974	936	936	936	936	1
464	20240424	113300	79260038	932	932	932	932	3
465	20240424	113200	79257242	932	932	932	932	0
466	20240424	113100	79257242	932	932	932	932	0
467	20240424	113000	79257242	932	932	932	931	1328
468	20240424	112900	78020600	933	933	933	933	0
469	20240424	112800	78020600	933	933	933	933	0
470	20240424	112700	78020600	933	933	933	932	1116
471	20240424	112600	76980088	937	937	937	937	100
472	20240424	112500	76886388	933	933	933	933	0
473	20240424	112400	76886388	933	934	934	933	6018
474	20240424	112300	71271578	939	939	939	939	0
475	20240424	112200	71271578	939	939	939	939	0
476	20240424	112100	71271578	939	939	939	939	0
477	20240424	112000	71271578	939	939	939	939	0
478	20240424	111900	71271578	939	939	939	939	10
479	20240424	111800	71262188	934	934	934	934	3
480	20240424	111700	71259386	939	939	939	939	0
481	20240424	111600	71259386	939	939	939	939	0
482	20240424	111500	71259386	939	939	939	939	0
483	20240424	111400	71259386	939	939	939	939	0
484	20240424	111300	71259386	939	939	939	939	0
485	20240424	111200	71259386	939	939	939	939	0
486	20240424	111100	71259386	939	939	939	939	0
487	20240424	111000	71259386	939	939	939	939	100
488	20240424	110900	71165486	940	940	940	940	0
489	20240424	110800	71165486	940	940	940	940	0
490	20240424	110700	71165486	940	940	940	940	0
491	20240424	110600	71165486	940	940	940	940	0
492	20240424	110500	71165486	940	940	940	940	0
493	20240424	110400	71165486	940	940	940	940	0
494	20240424	110300	71165486	940	940	940	940	0
495	20240424	110200	71165486	940	939	940	939	6
496	20240424	110100	71159851	939	939	939	939	5
497	20240424	110000	71155156	932	932	932	932	0
498	20240424	105900	71155156	932	932	932	932	0
499	20240424	105800	71155156	932	934	934	932	3248
500	20240424	105700	68125057	939	939	939	939	0
501	20240424	105600	68125057	939	939	939	939	0
502	20240424	105500	68125057	939	939	939	939	0
503	20240424	105400	68125057	939	939	939	939	10
504	20240424	105300	68115667	933	933	933	933	160
505	20240424	105200	67966387	933	933	933	933	0
506	20240424	105100	67966387	933	933	933	933	6
507	20240424	105000	67960789	933	933	933	933	515
508	20240424	104900	67480294	934	935	935	934	45
509	20240424	104800	67438259	936	936	936	936	0
510	20240424	104700	67438259	936	936	936	936	0
511	20240424	104600	67438259	936	936	936	936	0
512	20240424	104500	67438259	936	936	936	936	2693
513	20240424	104400	64917611	940	940	940	940	0
514	20240424	104300	64917611	940	940	940	940	2
515	20240424	104200	64915731	940	940	940	940	0
516	20240424	104100	64915731	940	940	940	940	0
517	20240424	104000	64915731	940	940	940	940	0
518	20240424	103900	64915731	940	940	940	940	0
519	20240424	103800	64915731	940	940	940	940	0
520	20240424	103700	64915731	940	940	940	940	0
521	20240424	103600	64915731	940	940	940	940	21
522	20240424	103500	64895991	937	937	937	937	20
523	20240424	103400	64877251	940	940	940	940	0
524	20240424	103300	64877251	940	937	940	937	8
525	20240424	103200	64869752	937	938	938	937	8
526	20240424	103100	64862254	936	936	936	936	583
527	20240424	103000	64316566	940	940	940	940	250
528	20240424	102900	64081566	936	936	936	936	70
529	20240424	102800	64016046	936	936	936	936	1
530	20240424	102700	64015110	936	936	936	936	1200
531	20240424	102600	62891910	936	936	936	936	50
532	20240424	102500	62845110	936	936	936	936	6
533	20240424	102400	62839494	937	937	937	937	3
534	20240424	102300	62836683	940	940	940	940	42
535	20240424	102200	62797203	940	940	940	940	0
536	20240424	102100	62797203	940	940	940	940	0
537	20240424	102000	62797203	940	940	940	940	2007
538	20240424	101900	60910623	940	940	940	940	0
539	20240424	101800	60910623	940	940	940	940	0
540	20240424	101700	60910623	940	940	940	940	0
541	20240424	101600	60910623	940	939	940	939	7
542	20240424	101500	60904044	937	937	937	937	0
543	20240424	101400	60904044	937	937	937	937	0
544	20240424	101300	60904044	937	939	940	937	12
545	20240424	101200	60892792	936	936	936	936	501
546	20240424	101100	60423856	936	936	939	936	375
547	20240424	101000	60072853	940	940	940	940	0
548	20240424	100900	60072853	940	940	940	940	0
549	20240424	100800	60072853	940	940	940	940	5000
550	20240424	100700	55372853	936	936	936	936	0
551	20240424	100600	55372853	936	940	945	936	2925
552	20240424	100500	52618707	940	940	940	940	0
553	20240424	100400	52618707	940	942	942	940	544
554	20240424	100300	52107259	942	942	942	942	353
555	20240424	100200	51774733	942	942	942	942	19
556	20240424	100100	51756835	943	943	943	943	489
557	20240424	100000	51295708	943	943	943	943	11
558	20240424	095900	51285335	943	942	943	942	124
559	20240424	095800	51168526	942	940	942	940	1060
560	20240424	095700	50172085	940	940	940	940	23
561	20240424	095600	50150465	940	939	940	939	3003
562	20240424	095500	47329052	939	939	939	939	13
563	20240424	095400	47316845	939	935	939	935	11
564	20240424	095300	47306520	939	939	939	939	1
565	20240424	095200	47305581	940	940	940	940	0
566	20240424	095100	47305581	940	940	940	940	0
567	20240424	095000	47305581	940	940	940	940	0
568	20240424	094900	47305581	940	940	940	940	0
569	20240424	094800	47305581	940	940	940	940	0
570	20240424	094700	47305581	940	940	940	940	0
571	20240424	094600	47305581	940	940	940	940	0
572	20240424	094500	47305581	940	940	940	940	0
573	20240424	094400	47305581	940	940	940	940	0
574	20240424	094300	47305581	940	940	940	940	0
575	20240424	094200	47305581	940	940	940	940	6
576	20240424	094100	47299941	940	940	940	940	0
577	20240424	094000	47299941	940	940	940	940	4238
578	20240424	093900	43316221	940	940	940	940	1000
579	20240424	093800	42376221	940	934	940	934	5003
580	20240424	093700	37677634	934	934	934	934	0
581	20240424	093600	37677634	934	935	935	934	10
582	20240424	093500	37668291	929	929	929	929	0
583	20240424	093400	37668291	929	929	929	929	0
584	20240424	093300	37668291	929	929	929	929	60
585	20240424	093200	37612551	935	935	935	935	1
586	20240424	093100	37611616	928	928	928	928	12
587	20240424	093000	37600480	928	928	928	928	0
588	20240424	092900	37600480	928	928	928	928	0
589	20240424	092800	37600480	928	928	928	928	1709
590	20240424	092700	36014528	928	928	928	928	0
591	20240424	092600	36014528	928	928	928	928	0
592	20240424	092500	36014528	928	928	928	928	2
593	20240424	092400	36012672	923	930	930	923	1052
594	20240424	092300	35040566	924	924	924	924	0
595	20240424	092200	35040566	924	933	933	924	3008
596	20240424	092100	32234111	933	933	933	933	214
597	20240424	092000	32034449	933	933	933	933	0
598	20240424	091900	32034449	933	933	933	933	145
599	20240424	091800	31899164	929	928	929	928	120
600	20240424	091700	31787754	921	922	925	921	4384
601	20240424	091600	27739988	921	921	921	921	990
602	20240424	091500	26828198	921	921	921	921	10
603	20240424	091400	26818988	921	925	925	921	4975
604	20240424	091300	22225394	925	928	928	924	2240
605	20240424	091200	20153443	924	926	927	924	3280
606	20240424	091100	17120288	928	930	930	928	276
607	20240424	091000	16863626	930	930	930	930	211
608	20240424	090900	16667396	930	946	946	930	1056
609	20240424	090800	15684500	947	947	947	947	0
610	20240424	090700	15684500	947	947	947	947	5
611	20240424	090600	15679765	947	947	947	947	0
612	20240424	090500	15679765	947	946	947	946	74
613	20240424	090400	15609717	947	934	947	934	1242
614	20240424	090300	14449461	934	930	934	911	452
615	20240424	090200	14032088	930	934	934	930	11210
616	20240424	090100	3600370	940	940	940	940	32
617	20240424	090000	3570290	940	950	950	940	3774