KissMeData/057540/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	192600	341821483	928	928	928	928	5973
3	20240415	192500	341821483	928	928	928	928	0
4	20240415	192400	341821483	928	928	928	928	0
5	20240415	192300	341821483	928	928	928	928	0
6	20240415	192200	341821483	928	928	928	928	0
7	20240415	192100	341821483	928	928	928	928	0
8	20240415	192000	341821483	928	928	928	928	0
9	20240415	191900	341821483	928	928	928	928	0
10	20240415	191800	341821483	928	928	928	928	0
11	20240415	191700	341821483	928	928	928	928	0
12	20240415	191600	341821483	928	928	928	928	0
13	20240415	191500	341821483	928	928	928	928	0
14	20240415	191400	341821483	928	928	928	928	0
15	20240415	191300	341821483	928	928	928	928	0
16	20240415	191200	341821483	928	928	928	928	0
17	20240415	191100	341821483	928	928	928	928	0
18	20240415	191000	341821483	928	928	928	928	0
19	20240415	190900	341821483	928	928	928	928	0
20	20240415	190800	341821483	928	928	928	928	0
21	20240415	190700	341821483	928	928	928	928	0
22	20240415	190600	341821483	928	928	928	928	0
23	20240415	190500	341821483	928	928	928	928	0
24	20240415	190400	341821483	928	928	928	928	0
25	20240415	190300	341821483	928	928	928	928	0
26	20240415	190200	341821483	928	928	928	928	0
27	20240415	190100	341821483	928	928	928	928	0
28	20240415	190000	341821483	928	928	928	928	0
29	20240415	185900	341821483	928	928	928	928	0
30	20240415	185800	341821483	928	928	928	928	0
31	20240415	185700	341821483	928	928	928	928	0
32	20240415	185600	341821483	928	928	928	928	5973
33	20240415	185500	341821483	928	928	928	928	0
34	20240415	185400	341821483	928	928	928	928	0
35	20240415	185300	341821483	928	928	928	928	0
36	20240415	185200	341821483	928	928	928	928	0
37	20240415	185100	341821483	928	928	928	928	0
38	20240415	185000	341821483	928	928	928	928	0
39	20240415	184900	341821483	928	928	928	928	0
40	20240415	184800	341821483	928	928	928	928	0
41	20240415	184700	341821483	928	928	928	928	0
42	20240415	184600	341821483	928	928	928	928	0
43	20240415	184500	341821483	928	928	928	928	0
44	20240415	184400	341821483	928	928	928	928	0
45	20240415	184300	341821483	928	928	928	928	0
46	20240415	184200	341821483	928	928	928	928	0
47	20240415	184100	341821483	928	928	928	928	0
48	20240415	184000	341821483	928	928	928	928	0
49	20240415	183900	341821483	928	928	928	928	0
50	20240415	183800	341821483	928	928	928	928	0
51	20240415	183700	341821483	928	928	928	928	0
52	20240415	183600	341821483	928	928	928	928	0
53	20240415	183500	341821483	928	928	928	928	0
54	20240415	183400	341821483	928	928	928	928	0
55	20240415	183300	341821483	928	928	928	928	0
56	20240415	183200	341821483	928	928	928	928	0
57	20240415	183100	341821483	928	928	928	928	0
58	20240415	183000	341821483	928	928	928	928	0
59	20240415	182900	341821483	928	928	928	928	0
60	20240415	182800	341821483	928	928	928	928	0
61	20240415	182700	341821483	928	928	928	928	0
62	20240415	182600	341821483	928	928	928	928	5973
63	20240415	182500	341821483	928	928	928	928	0
64	20240415	182400	341821483	928	928	928	928	0
65	20240415	182300	341821483	928	928	928	928	0
66	20240415	182200	341821483	928	928	928	928	0
67	20240415	182100	341821483	928	928	928	928	0
68	20240415	182000	341821483	928	928	928	928	0
69	20240415	181900	341821483	928	928	928	928	0
70	20240415	181800	341821483	928	928	928	928	0
71	20240415	181700	341821483	928	928	928	928	0
72	20240415	181600	341821483	928	928	928	928	0
73	20240415	181500	341821483	928	928	928	928	0
74	20240415	181400	341821483	928	928	928	928	0
75	20240415	181300	341821483	928	928	928	928	0
76	20240415	181200	341821483	928	928	928	928	0
77	20240415	181100	341821483	928	928	928	928	0
78	20240415	181000	341821483	928	928	928	928	0
79	20240415	180900	341821483	928	928	928	928	0
80	20240415	180800	341821483	928	928	928	928	0
81	20240415	180700	341821483	928	928	928	928	0
82	20240415	180600	341821483	928	928	928	928	0
83	20240415	180500	341821483	928	928	928	928	0
84	20240415	180400	341821483	928	928	928	928	0
85	20240415	180300	341821483	928	928	928	928	0
86	20240415	180200	341821483	928	928	928	928	0
87	20240415	180100	341821483	928	928	928	928	0
88	20240415	180000	341821483	928	928	928	928	0
89	20240415	175900	341821483	928	928	928	928	0
90	20240415	175800	341821483	928	928	928	928	0
91	20240415	175700	341821483	928	928	928	928	0
92	20240415	175600	341821483	928	928	928	928	5973
93	20240415	175500	341821483	928	928	928	928	0
94	20240415	175400	341821483	928	928	928	928	0
95	20240415	175300	341821483	928	928	928	928	0
96	20240415	175200	341821483	928	928	928	928	0
97	20240415	175100	341821483	928	928	928	928	0
98	20240415	175000	341821483	928	928	928	928	0
99	20240415	174900	341821483	928	928	928	928	0
100	20240415	174800	341821483	928	928	928	928	0
101	20240415	174700	341821483	928	928	928	928	0
102	20240415	174600	341821483	928	928	928	928	0
103	20240415	174500	341821483	928	928	928	928	0
104	20240415	174400	341821483	928	928	928	928	0
105	20240415	174300	341821483	928	928	928	928	0
106	20240415	174200	341821483	928	928	928	928	0
107	20240415	174100	341821483	928	928	928	928	0
108	20240415	174000	341821483	928	928	928	928	0
109	20240415	173900	341821483	928	928	928	928	0
110	20240415	173800	341821483	928	928	928	928	0
111	20240415	173700	341821483	928	928	928	928	0
112	20240415	173600	341821483	928	928	928	928	0
113	20240415	173500	341821483	928	928	928	928	0
114	20240415	173400	341821483	928	928	928	928	0
115	20240415	173300	341821483	928	928	928	928	0
116	20240415	173200	341821483	928	928	928	928	0
117	20240415	173100	341821483	928	928	928	928	0
118	20240415	173000	341821483	928	928	928	928	0
119	20240415	172900	341821483	928	928	928	928	0
120	20240415	172800	341821483	928	928	928	928	0
121	20240415	172700	341821483	928	928	928	928	0
122	20240415	172600	341821483	928	928	928	928	5973
123	20240415	172500	341821483	928	928	928	928	0
124	20240415	172400	341821483	928	928	928	928	0
125	20240415	172300	341821483	928	928	928	928	0
126	20240415	172200	341821483	928	928	928	928	0
127	20240415	172100	341821483	928	928	928	928	0
128	20240415	172000	341821483	928	928	928	928	0
129	20240415	171900	341821483	928	928	928	928	0
130	20240415	171800	341821483	928	928	928	928	0
131	20240415	171700	341821483	928	928	928	928	0
132	20240415	171600	341821483	928	928	928	928	0
133	20240415	171500	341821483	928	928	928	928	0
134	20240415	171400	341821483	928	928	928	928	0
135	20240415	171300	341821483	928	928	928	928	0
136	20240415	171200	341821483	928	928	928	928	0
137	20240415	171100	341821483	928	928	928	928	0
138	20240415	171000	341821483	928	928	928	928	0
139	20240415	170900	341821483	928	928	928	928	0
140	20240415	170800	341821483	928	928	928	928	0
141	20240415	170700	341821483	928	928	928	928	0
142	20240415	170600	341821483	928	928	928	928	0
143	20240415	170500	341821483	928	928	928	928	0
144	20240415	170400	341821483	928	928	928	928	0
145	20240415	170300	341821483	928	928	928	928	0
146	20240415	170200	341821483	928	928	928	928	0
147	20240415	170100	341821483	928	928	928	928	0
148	20240415	170000	341821483	928	928	928	928	0
149	20240415	165900	341821483	928	928	928	928	0
150	20240415	165800	341821483	928	928	928	928	0
151	20240415	165700	341821483	928	928	928	928	0
152	20240415	165600	341821483	928	928	928	928	5973
153	20240415	165500	341821483	928	928	928	928	0
154	20240415	165400	341821483	928	928	928	928	0
155	20240415	165300	341821483	928	928	928	928	0
156	20240415	165200	341821483	928	928	928	928	0
157	20240415	165100	341821483	928	928	928	928	0
158	20240415	165000	341821483	928	928	928	928	0
159	20240415	164900	341821483	928	928	928	928	0
160	20240415	164800	341821483	928	928	928	928	0
161	20240415	164700	341821483	928	928	928	928	0
162	20240415	164600	341821483	928	928	928	928	0
163	20240415	164500	341821483	928	928	928	928	0
164	20240415	164400	341821483	928	928	928	928	0
165	20240415	164300	341821483	928	928	928	928	0
166	20240415	164200	341821483	928	928	928	928	0
167	20240415	164100	341821483	928	928	928	928	0
168	20240415	164000	341821483	928	928	928	928	0
169	20240415	163900	341821483	928	928	928	928	0
170	20240415	163800	341821483	928	928	928	928	0
171	20240415	163700	341821483	928	928	928	928	0
172	20240415	163600	341821483	928	928	928	928	0
173	20240415	163500	341821483	928	928	928	928	0
174	20240415	163400	341821483	928	928	928	928	0
175	20240415	163300	341821483	928	928	928	928	0
176	20240415	163200	341821483	928	928	928	928	0
177	20240415	163100	341821483	928	928	928	928	0
178	20240415	163000	341821483	928	928	928	928	0
179	20240415	162900	341821483	928	928	928	928	0
180	20240415	162800	341821483	928	928	928	928	0
181	20240415	162700	341821483	928	928	928	928	0
182	20240415	162600	341821483	928	928	928	928	5973
183	20240415	162500	341821483	928	928	928	928	0
184	20240415	162400	341821483	928	928	928	928	0
185	20240415	162300	341821483	928	928	928	928	0
186	20240415	162200	341821483	928	928	928	928	0
187	20240415	162100	341821483	928	928	928	928	0
188	20240415	162000	341821483	928	928	928	928	0
189	20240415	161900	341821483	928	928	928	928	0
190	20240415	161800	341821483	928	928	928	928	0
191	20240415	161700	341821483	928	928	928	928	0
192	20240415	161600	341821483	928	928	928	928	0
193	20240415	161500	341821483	928	928	928	928	0
194	20240415	161400	341821483	928	928	928	928	0
195	20240415	161300	341821483	928	928	928	928	0
196	20240415	161200	341821483	928	928	928	928	0
197	20240415	161100	341821483	928	928	928	928	0
198	20240415	161000	341821483	928	928	928	928	0
199	20240415	160900	341821483	928	928	928	928	0
200	20240415	160800	341821483	928	928	928	928	0
201	20240415	160700	341821483	928	928	928	928	0
202	20240415	160600	341821483	928	928	928	928	0
203	20240415	160500	341821483	928	928	928	928	0
204	20240415	160400	341821483	928	928	928	928	0
205	20240415	160300	341821483	928	928	928	928	0
206	20240415	160200	341821483	928	928	928	928	0
207	20240415	160100	341821483	928	928	928	928	0
208	20240415	160000	341821483	928	928	928	928	0
209	20240415	155900	341821483	928	928	928	928	0
210	20240415	155800	341821483	928	928	928	928	0
211	20240415	155700	341821483	928	928	928	928	0
212	20240415	155600	341821483	928	928	928	928	5973
213	20240415	155500	341821483	928	928	928	928	0
214	20240415	155400	341821483	928	928	928	928	0
215	20240415	155300	341821483	928	928	928	928	0
216	20240415	155200	341821483	928	928	928	928	0
217	20240415	155100	341821483	928	928	928	928	0
218	20240415	155000	341821483	928	928	928	928	0
219	20240415	154900	341821483	928	928	928	928	0
220	20240415	154800	341821483	928	928	928	928	0
221	20240415	154700	341821483	928	928	928	928	0
222	20240415	154600	341821483	928	928	928	928	0
223	20240415	154500	341821483	928	928	928	928	0
224	20240415	154400	341821483	928	928	928	928	0
225	20240415	154300	341821483	928	928	928	928	0
226	20240415	154200	341821483	928	928	928	928	0
227	20240415	154100	341821483	928	928	928	928	0
228	20240415	154000	341821483	928	928	928	928	0
229	20240415	153900	341821483	928	928	928	928	0
230	20240415	153800	341821483	928	928	928	928	0
231	20240415	153700	341821483	928	928	928	928	0
232	20240415	153600	341821483	928	928	928	928	0
233	20240415	153500	341821483	928	928	928	928	0
234	20240415	153400	341821483	928	928	928	928	0
235	20240415	153300	341821483	928	928	928	928	0
236	20240415	153200	341821483	928	928	928	928	0
237	20240415	153100	341821483	928	928	928	928	0
238	20240415	153000	341821483	928	928	928	928	5973
239	20240415	152900	336278539	929	929	929	929	0
240	20240415	152800	336278539	929	929	929	929	0
241	20240415	152700	336278539	929	929	929	929	0
242	20240415	152600	336278539	929	929	929	929	0
243	20240415	152500	336278539	929	929	929	929	0
244	20240415	152400	336278539	929	929	929	929	0
245	20240415	152300	336278539	929	929	929	929	0
246	20240415	152200	336278539	929	929	929	929	0
247	20240415	152100	336278539	929	929	929	929	0
248	20240415	152000	336278539	929	929	929	929	0
249	20240415	151900	336278539	929	929	929	929	0
250	20240415	151800	336278539	929	923	929	923	1390
251	20240415	151700	334994429	924	924	924	924	1393
252	20240415	151600	333707297	922	923	923	922	3000
253	20240415	151500	330941047	922	925	925	922	5859
254	20240415	151400	325531254	925	928	928	925	1192
255	20240415	151300	324427576	928	928	928	928	50
256	20240415	151200	324381176	928	928	928	928	312
257	20240415	151100	324091640	929	929	929	929	252
258	20240415	151000	323857532	929	929	929	928	6
259	20240415	150900	323851959	930	929	930	929	1722
260	20240415	150800	322250501	930	930	930	930	2
261	20240415	150700	322248641	930	930	930	930	0
262	20240415	150600	322248641	930	930	930	930	0
263	20240415	150500	322248641	930	930	930	930	0
264	20240415	150400	322248641	930	930	930	930	52
265	20240415	150300	322200281	930	930	930	930	20
266	20240415	150200	322181681	930	930	930	930	0
267	20240415	150100	322181681	930	930	930	930	200
268	20240415	150000	321995681	930	930	930	930	7
269	20240415	145900	321989171	928	928	928	928	30
270	20240415	145800	321961331	929	929	929	929	0
271	20240415	145700	321961331	929	929	929	929	0
272	20240415	145600	321961331	929	930	930	929	95
273	20240415	145500	321873075	931	931	931	931	1001
274	20240415	145400	320941144	930	930	930	930	512
275	20240415	145300	320464984	929	929	929	929	1
276	20240415	145200	320464055	929	928	929	928	1810
277	20240415	145100	318784374	927	927	927	927	259
278	20240415	145000	318544281	927	927	927	927	0
279	20240415	144900	318544281	927	927	927	927	0
280	20240415	144800	318544281	927	927	927	927	0
281	20240415	144700	318544281	927	927	927	927	1
282	20240415	144600	318543354	924	924	924	924	0
283	20240415	144500	318543354	924	925	925	924	4200
284	20240415	144400	314659178	928	928	928	928	50
285	20240415	144300	314612778	928	928	928	928	0
286	20240415	144200	314612778	928	928	928	928	0
287	20240415	144100	314612778	928	928	928	928	242
288	20240415	144000	314388202	927	927	927	927	1
289	20240415	143900	314387275	928	928	928	928	0
290	20240415	143800	314387275	928	927	928	924	1052
291	20240415	143700	313415008	928	928	928	928	0
292	20240415	143600	313415008	928	928	928	928	0
293	20240415	143500	313415008	928	928	928	928	61
294	20240415	143400	313358400	928	927	928	927	806
295	20240415	143300	312610993	927	927	927	927	18284
296	20240415	143200	295661725	927	926	927	926	5534
297	20240415	143100	290532829	926	926	926	926	2641
298	20240415	143000	288087263	926	926	926	926	0
299	20240415	142900	288087263	926	926	926	926	0
300	20240415	142800	288087263	926	926	926	926	0
301	20240415	142700	288087263	926	926	926	926	1
302	20240415	142600	288086337	923	923	923	923	60
303	20240415	142500	288030957	926	926	926	926	0
304	20240415	142400	288030957	926	926	926	926	0
305	20240415	142300	288030957	926	924	926	923	732
306	20240415	142200	287354773	925	925	925	925	0
307	20240415	142100	287354773	925	925	925	925	0
308	20240415	142000	287354773	925	925	925	925	2500
309	20240415	141900	285042273	925	925	925	925	0
310	20240415	141800	285042273	925	925	925	925	100
311	20240415	141700	284949773	925	925	925	925	0
312	20240415	141600	284949773	925	925	925	925	2
313	20240415	141500	284947923	925	925	925	925	0
314	20240415	141400	284947923	925	925	925	925	2441
315	20240415	141300	282689998	926	926	926	926	0
316	20240415	141200	282689998	926	926	926	926	0
317	20240415	141100	282689998	926	926	926	926	0
318	20240415	141000	282689998	926	926	926	926	16
319	20240415	140900	282675182	926	926	926	926	2
320	20240415	140800	282673330	926	926	926	926	459
321	20240415	140700	282248296	926	926	926	926	1002
322	20240415	140600	281320444	925	925	925	925	58
323	20240415	140500	281266794	925	925	925	925	80
324	20240415	140400	281192794	926	926	926	926	8
325	20240415	140300	281185386	926	926	926	926	0
326	20240415	140200	281185386	926	926	926	926	1
327	20240415	140100	281184460	925	925	925	925	0
328	20240415	140000	281184460	925	925	925	925	0
329	20240415	135900	281184460	925	925	925	925	0
330	20240415	135800	281184460	925	925	925	925	0
331	20240415	135700	281184460	925	925	925	925	20
332	20240415	135600	281165960	925	925	925	925	0
333	20240415	135500	281165960	925	925	925	925	212
334	20240415	135400	280969860	926	926	926	926	388
335	20240415	135300	280610572	926	926	926	926	300
336	20240415	135200	280332772	927	927	927	927	0
337	20240415	135100	280332772	927	926	927	926	101
338	20240415	135000	280239146	927	927	927	927	0
339	20240415	134900	280239146	927	927	927	927	0
340	20240415	134800	280239146	927	927	927	927	1078
341	20240415	134700	279239840	927	927	927	927	0
342	20240415	134600	279239840	927	927	927	927	0
343	20240415	134500	279239840	927	927	927	927	445
344	20240415	134400	278827325	927	927	927	927	1432
345	20240415	134300	277499861	927	927	927	927	0
346	20240415	134200	277499861	927	927	927	927	0
347	20240415	134100	277499861	927	928	928	927	5510
348	20240415	134000	272392081	928	928	928	928	0
349	20240415	133900	272392081	928	928	928	928	0
350	20240415	133800	272392081	928	928	928	928	0
351	20240415	133700	272392081	928	928	928	928	0
352	20240415	133600	272392081	928	928	928	928	0
353	20240415	133500	272392081	928	928	928	928	0
354	20240415	133400	272392081	928	928	928	928	0
355	20240415	133300	272392081	928	928	928	928	0
356	20240415	133200	272392081	928	928	928	928	0
357	20240415	133100	272392081	928	928	928	928	0
358	20240415	133000	272392081	928	928	928	928	0
359	20240415	132900	272392081	928	928	928	928	0
360	20240415	132800	272392081	928	928	928	928	0
361	20240415	132700	272392081	928	928	928	928	0
362	20240415	132600	272392081	928	928	928	928	0
363	20240415	132500	272392081	928	928	928	928	0
364	20240415	132400	272392081	928	927	928	927	90
365	20240415	132300	272308631	924	924	924	924	0
366	20240415	132200	272308631	924	924	924	924	0
367	20240415	132100	272308631	924	924	924	924	0
368	20240415	132000	272308631	924	924	924	924	0
369	20240415	131900	272308631	924	924	924	924	0
370	20240415	131800	272308631	924	924	924	924	100
371	20240415	131700	272216231	924	924	924	924	0
372	20240415	131600	272216231	924	924	924	924	50
373	20240415	131500	272170031	922	922	922	922	0
374	20240415	131400	272170031	922	926	926	922	5500
375	20240415	131300	267094130	928	927	928	927	867
376	20240415	131200	266290399	928	928	928	928	1
377	20240415	131100	266289471	928	928	928	928	0
378	20240415	131000	266289471	928	928	928	928	100
379	20240415	130900	266196671	928	928	928	928	0
380	20240415	130800	266196671	928	928	928	928	510
381	20240415	130700	265723391	924	924	924	924	0
382	20240415	130600	265723391	924	928	928	924	1196
383	20240415	130500	264618283	922	922	922	922	0
384	20240415	130400	264618283	922	922	922	922	0
385	20240415	130300	264618283	922	927	927	922	6191
386	20240415	130200	258901959	928	928	928	928	0
387	20240415	130100	258901959	928	928	928	928	17
388	20240415	130000	258886183	928	928	928	928	100
389	20240415	125900	258793383	928	928	928	928	0
390	20240415	125800	258793383	928	928	928	928	0
391	20240415	125700	258793383	928	929	929	928	1307
392	20240415	125600	257580252	930	930	930	930	5208
393	20240415	125500	252736812	931	930	931	930	336
394	20240415	125400	252424164	930	930	930	930	0
395	20240415	125300	252424164	930	930	930	930	0
396	20240415	125200	252424164	930	930	930	930	0
397	20240415	125100	252424164	930	930	930	930	0
398	20240415	125000	252424164	930	930	930	930	0
399	20240415	124900	252424164	930	930	930	930	0
400	20240415	124800	252424164	930	930	930	930	5
401	20240415	124700	252419514	930	930	930	930	0
402	20240415	124600	252419514	930	930	930	930	31
403	20240415	124500	252390684	930	930	930	930	0
404	20240415	124400	252390684	930	930	930	930	0
405	20240415	124300	252390684	930	931	931	930	93
406	20240415	124200	252304173	931	931	931	931	0
407	20240415	124100	252304173	931	931	931	931	42
408	20240415	124000	252265071	931	931	931	931	0
409	20240415	123900	252265071	931	931	931	931	1
410	20240415	123800	252264140	929	929	929	929	66
411	20240415	123700	252202826	931	931	931	931	5000
412	20240415	123600	247547826	930	930	930	930	0
413	20240415	123500	247547826	930	930	930	930	0
414	20240415	123400	247547826	930	930	930	930	350
415	20240415	123300	247222326	930	930	930	930	0
416	20240415	123200	247222326	930	930	930	930	0
417	20240415	123100	247222326	930	930	930	930	16
418	20240415	123000	247207446	930	930	930	930	0
419	20240415	122900	247207446	930	930	930	930	2
420	20240415	122800	247205586	928	928	928	928	0
421	20240415	122700	247205586	928	928	928	928	0
422	20240415	122600	247205586	928	928	928	928	161
423	20240415	122500	247056178	927	928	928	927	317
424	20240415	122400	246762309	928	927	928	927	352
425	20240415	122300	246435654	926	927	927	926	2
426	20240415	122200	246433801	924	926	926	924	705
427	20240415	122100	245781371	924	924	924	924	0
428	20240415	122000	245781371	924	924	924	924	1011
429	20240415	121900	244847207	924	924	924	924	0
430	20240415	121800	244847207	924	924	924	924	702
431	20240415	121700	244198559	928	928	928	928	0
432	20240415	121600	244198559	928	927	928	927	300
433	20240415	121500	243920188	927	927	927	927	1
434	20240415	121400	243919261	928	928	928	928	0
435	20240415	121300	243919261	928	923	928	923	300
436	20240415	121200	243641711	923	923	923	923	3
437	20240415	121100	243638942	923	923	923	923	0
438	20240415	121000	243638942	923	923	923	923	58
439	20240415	120900	243585408	923	923	923	923	100
440	20240415	120800	243493108	923	921	923	920	2986
441	20240415	120700	240741262	920	932	932	916	41759
442	20240415	120600	202280157	932	932	932	932	1
443	20240415	120500	202279225	932	932	932	932	0
444	20240415	120400	202279225	932	932	932	932	0
445	20240415	120300	202279225	932	931	932	931	262
446	20240415	120200	202035248	930	930	930	930	0
447	20240415	120100	202035248	930	930	930	930	153
448	20240415	120000	201892958	930	930	930	930	0
449	20240415	115900	201892958	930	930	930	930	0
450	20240415	115800	201892958	930	930	930	930	0
451	20240415	115700	201892958	930	930	930	930	0
452	20240415	115600	201892958	930	930	930	930	0
453	20240415	115500	201892958	930	930	930	930	0
454	20240415	115400	201892958	930	930	930	930	1
455	20240415	115300	201892028	930	930	930	930	0
456	20240415	115200	201892028	930	930	930	930	7
457	20240415	115100	201885518	930	930	930	930	500
458	20240415	115000	201420518	931	931	931	931	0
459	20240415	114900	201420518	931	931	931	931	0
460	20240415	114800	201420518	931	931	931	931	0
461	20240415	114700	201420518	931	931	931	931	0
462	20240415	114600	201420518	931	931	931	931	334
463	20240415	114500	201109564	931	932	932	931	15
464	20240415	114400	201095598	932	932	932	932	1
465	20240415	114300	201094666	933	932	933	932	111
466	20240415	114200	200991104	930	930	930	930	0
467	20240415	114100	200991104	930	930	930	930	0
468	20240415	114000	200991104	930	930	930	930	0
469	20240415	113900	200991104	930	930	930	930	0
470	20240415	113800	200991104	930	930	930	930	0
471	20240415	113700	200991104	930	930	930	930	0
472	20240415	113600	200991104	930	930	930	930	0
473	20240415	113500	200991104	930	930	930	930	11
474	20240415	113400	200980874	930	930	930	930	63
475	20240415	113300	200922284	931	931	931	931	1
476	20240415	113200	200921353	930	930	930	930	1001
477	20240415	113100	199990423	930	930	930	930	0
478	20240415	113000	199990423	930	930	930	930	0
479	20240415	112900	199990423	930	930	930	930	19
480	20240415	112800	199972753	930	930	930	930	0
481	20240415	112700	199972753	930	930	930	930	0
482	20240415	112600	199972753	930	930	930	930	0
483	20240415	112500	199972753	930	930	930	930	0
484	20240415	112400	199972753	930	930	930	930	0
485	20240415	112300	199972753	930	930	930	930	0
486	20240415	112200	199972753	930	930	930	930	0
487	20240415	112100	199972753	930	930	930	930	0
488	20240415	112000	199972753	930	930	930	930	1001
489	20240415	111900	199041823	930	932	932	930	28
490	20240415	111800	199015763	932	932	932	932	1
491	20240415	111700	199014831	932	933	933	932	102
492	20240415	111600	198919765	933	933	933	933	0
493	20240415	111500	198919765	933	933	933	933	876
494	20240415	111400	198102457	933	933	933	933	1770
495	20240415	111300	196451047	933	933	933	933	0
496	20240415	111200	196451047	933	933	933	933	101
497	20240415	111100	196356814	933	933	933	933	100
498	20240415	111000	196263514	933	933	933	933	100
499	20240415	110900	196170214	933	933	933	933	0
500	20240415	110800	196170214	933	933	933	933	0
501	20240415	110700	196170214	933	933	933	933	0
502	20240415	110600	196170214	933	933	933	933	0
503	20240415	110500	196170214	933	933	933	933	0
504	20240415	110400	196170214	933	929	933	929	2
505	20240415	110300	196168352	933	933	933	933	0
506	20240415	110200	196168352	933	930	933	929	130
507	20240415	110100	196047445	933	933	933	933	0
508	20240415	110000	196047445	933	933	933	933	0
509	20240415	105900	196047445	933	933	933	933	0
510	20240415	105800	196047445	933	933	933	933	0
511	20240415	105700	196047445	933	928	933	928	6012
512	20240415	105600	190453445	929	929	929	929	0
513	20240415	105500	190453445	929	929	929	929	0
514	20240415	105400	190453445	929	929	929	929	0
515	20240415	105300	190453445	929	929	929	929	0
516	20240415	105200	190453445	929	929	929	929	0
517	20240415	105100	190453445	929	929	929	929	4
518	20240415	105000	190449729	930	930	930	930	0
519	20240415	104900	190449729	930	930	930	930	0
520	20240415	104800	190449729	930	930	930	930	0
521	20240415	104700	190449729	930	930	930	930	1020
522	20240415	104600	189501129	930	930	930	930	0
523	20240415	104500	189501129	930	930	930	930	50
524	20240415	104400	189454629	930	930	930	930	2000
525	20240415	104300	187594629	929	930	930	929	2030
526	20240415	104200	185706759	929	929	929	929	0
527	20240415	104100	185706759	929	929	929	929	1
528	20240415	104000	185705830	929	929	929	929	0
529	20240415	103900	185705830	929	929	929	929	0
530	20240415	103800	185705830	929	929	929	929	13
531	20240415	103700	185693753	929	929	929	929	1
532	20240415	103600	185692824	930	930	930	930	32
533	20240415	103500	185663064	930	930	930	930	0
534	20240415	103400	185663064	930	930	930	930	15
535	20240415	103300	185649114	931	931	931	931	1
536	20240415	103200	185648183	921	930	930	921	5498
537	20240415	103100	180565061	931	929	931	929	35
538	20240415	103000	180532513	930	930	930	930	0
539	20240415	102900	180532513	930	930	930	930	220
540	20240415	102800	180327913	930	931	931	930	30
541	20240415	102700	180300003	929	929	929	929	222
542	20240415	102600	180093765	930	930	930	930	125
543	20240415	102500	179977515	931	931	931	931	6
544	20240415	102400	179971929	932	932	932	932	1
545	20240415	102300	179970997	932	932	932	932	2
546	20240415	102200	179969133	932	932	932	932	220
547	20240415	102100	179764093	931	931	931	931	2834
548	20240415	102000	177125639	931	931	931	931	0
549	20240415	101900	177125639	931	930	931	930	2110
550	20240415	101800	175161353	930	931	931	930	401
551	20240415	101700	174788223	931	928	931	928	3490
552	20240415	101600	171540387	928	928	928	928	495
553	20240415	101500	171081027	929	928	929	928	13
554	20240415	101400	171068960	929	929	929	929	15
555	20240415	101300	171055025	930	930	930	930	0
556	20240415	101200	171055025	930	930	930	930	0
557	20240415	101100	171055025	930	930	930	930	1
558	20240415	101000	171054095	930	930	930	930	115
559	20240415	100900	170947145	930	930	930	926	4003
560	20240415	100800	167238316	929	929	929	929	94
561	20240415	100700	167150990	929	929	929	929	37
562	20240415	100600	167116617	929	929	929	929	1
563	20240415	100500	167115688	927	930	930	927	1264
564	20240415	100400	165940397	930	930	930	930	10
565	20240415	100300	165931097	930	929	930	928	439
566	20240415	100200	165523661	929	929	929	929	91
567	20240415	100100	165439122	928	928	928	928	400
568	20240415	100000	165067922	928	928	928	928	100
569	20240415	095900	164975122	928	927	928	927	1201
570	20240415	095800	163860595	928	928	928	928	45
571	20240415	095700	163818835	927	928	928	927	2388
572	20240415	095600	161602772	928	924	928	924	3075
573	20240415	095500	158755868	921	922	922	921	787
574	20240415	095400	158031017	921	923	923	921	7000
575	20240415	095300	151583491	923	923	923	923	30
576	20240415	095200	151555801	923	923	923	923	0
577	20240415	095100	151555801	923	923	923	923	1500
578	20240415	095000	150171301	924	924	924	924	1
579	20240415	094900	150170377	924	924	924	924	1
580	20240415	094800	150169453	923	923	923	923	0
581	20240415	094700	150169453	923	923	923	923	0
582	20240415	094600	150169453	923	923	923	923	500
583	20240415	094500	149707953	925	925	925	925	0
584	20240415	094400	149707953	925	928	928	925	249
585	20240415	094300	149477421	928	924	928	924	3319
586	20240415	094200	146407231	924	924	924	924	1
587	20240415	094100	146406307	921	921	921	921	1577
588	20240415	094000	144953890	915	919	919	915	1000
589	20240415	093900	144038290	919	915	919	915	455
590	20240415	093800	143620295	916	916	916	916	926
591	20240415	093700	142772079	915	916	916	915	500
592	20240415	093600	142314567	915	917	917	915	400
593	20240415	093500	141948555	918	915	918	915	701
594	20240415	093400	141306137	914	915	915	914	200
595	20240415	093300	141123197	915	915	915	915	900
596	20240415	093200	140299697	915	915	915	915	0
597	20240415	093100	140299697	915	915	915	915	1010
598	20240415	093000	139375547	918	918	918	918	505
599	20240415	092900	138911957	915	915	915	915	231
600	20240415	092800	138700592	915	915	915	915	1108
601	20240415	092700	137686772	913	913	913	913	0
602	20240415	092600	137686772	913	919	919	913	840
603	20240415	092500	136918178	917	913	917	913	670
604	20240415	092400	136306398	913	915	915	913	10021
605	20240415	092300	127148617	914	914	916	914	5714
606	20240415	092200	121926018	914	915	915	914	1725
607	20240415	092100	120349043	914	916	916	914	5204
608	20240415	092000	115585604	916	916	916	916	939
609	20240415	091900	114725480	917	919	919	917	3833
610	20240415	091800	111208617	920	920	920	920	101
611	20240415	091700	111115697	921	919	921	918	170
612	20240415	091600	110959624	920	922	922	920	51
613	20240415	091500	110912702	922	920	922	916	2010
614	20240415	091400	109068052	920	919	920	916	1081
615	20240415	091300	108077676	920	919	920	916	1442
616	20240415	091200	106756241	920	923	925	919	384
617	20240415	091100	106403243	925	927	928	924	4122
618	20240415	091000	102588570	927	924	928	924	861
619	20240415	090900	101792684	924	918	924	918	17000
620	20240415	090800	86161311	913	910	918	905	2585
621	20240415	090700	83811664	918	931	931	902	44470
622	20240415	090600	43206069	926	927	927	925	717
623	20240415	090500	42541602	927	923	927	922	2625
624	20240415	090400	40118380	937	929	940	923	5359
625	20240415	090300	35103008	922	936	936	921	20443
626	20240415	090200	16205801	936	942	942	931	10739
627	20240415	090100	6168210	941	949	949	941	3385
628	20240415	090000	2980885	949	942	949	942	3125