KissMeData/293580/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	211600	269232697	985	985	985	985	36561
3	20240404	211500	269232697	985	985	985	985	0
4	20240404	211400	269232697	985	985	985	985	0
5	20240404	211300	269232697	985	985	985	985	0
6	20240404	211200	269232697	985	985	985	985	0
7	20240404	211100	269232697	985	985	985	985	0
8	20240404	211000	269232697	985	985	985	985	0
9	20240404	210900	269232697	985	985	985	985	0
10	20240404	210800	269232697	985	985	985	985	0
11	20240404	210700	269232697	985	985	985	985	0
12	20240404	210600	269232697	985	985	985	985	0
13	20240404	210500	269232697	985	985	985	985	0
14	20240404	210400	269232697	985	985	985	985	0
15	20240404	210300	269232697	985	985	985	985	0
16	20240404	210200	269232697	985	985	985	985	0
17	20240404	210100	269232697	985	985	985	985	0
18	20240404	210000	269232697	985	985	985	985	0
19	20240404	205900	269232697	985	985	985	985	0
20	20240404	205800	269232697	985	985	985	985	0
21	20240404	205700	269232697	985	985	985	985	0
22	20240404	205600	269232697	985	985	985	985	0
23	20240404	205500	269232697	985	985	985	985	0
24	20240404	205400	269232697	985	985	985	985	0
25	20240404	205300	269232697	985	985	985	985	0
26	20240404	205200	269232697	985	985	985	985	0
27	20240404	205100	269232697	985	985	985	985	0
28	20240404	205000	269232697	985	985	985	985	0
29	20240404	204900	269232697	985	985	985	985	0
30	20240404	204800	269232697	985	985	985	985	0
31	20240404	204700	269232697	985	985	985	985	0
32	20240404	204600	269232697	985	985	985	985	36561
33	20240404	204500	269232697	985	985	985	985	0
34	20240404	204400	269232697	985	985	985	985	0
35	20240404	204300	269232697	985	985	985	985	0
36	20240404	204200	269232697	985	985	985	985	0
37	20240404	204100	269232697	985	985	985	985	0
38	20240404	204000	269232697	985	985	985	985	0
39	20240404	203900	269232697	985	985	985	985	0
40	20240404	203800	269232697	985	985	985	985	0
41	20240404	203700	269232697	985	985	985	985	0
42	20240404	203600	269232697	985	985	985	985	0
43	20240404	203500	269232697	985	985	985	985	0
44	20240404	203400	269232697	985	985	985	985	0
45	20240404	203300	269232697	985	985	985	985	0
46	20240404	203200	269232697	985	985	985	985	0
47	20240404	203100	269232697	985	985	985	985	0
48	20240404	203000	269232697	985	985	985	985	0
49	20240404	202900	269232697	985	985	985	985	0
50	20240404	202800	269232697	985	985	985	985	0
51	20240404	202700	269232697	985	985	985	985	0
52	20240404	202600	269232697	985	985	985	985	0
53	20240404	202500	269232697	985	985	985	985	0
54	20240404	202400	269232697	985	985	985	985	0
55	20240404	202300	269232697	985	985	985	985	0
56	20240404	202200	269232697	985	985	985	985	0
57	20240404	202100	269232697	985	985	985	985	0
58	20240404	202000	269232697	985	985	985	985	0
59	20240404	201900	269232697	985	985	985	985	0
60	20240404	201800	269232697	985	985	985	985	0
61	20240404	201700	269232697	985	985	985	985	0
62	20240404	201600	269232697	985	985	985	985	36561
63	20240404	201500	269232697	985	985	985	985	0
64	20240404	201400	269232697	985	985	985	985	0
65	20240404	201300	269232697	985	985	985	985	0
66	20240404	201200	269232697	985	985	985	985	0
67	20240404	201100	269232697	985	985	985	985	0
68	20240404	201000	269232697	985	985	985	985	0
69	20240404	200900	269232697	985	985	985	985	0
70	20240404	200800	269232697	985	985	985	985	0
71	20240404	200700	269232697	985	985	985	985	0
72	20240404	200600	269232697	985	985	985	985	0
73	20240404	200500	269232697	985	985	985	985	0
74	20240404	200400	269232697	985	985	985	985	0
75	20240404	200300	269232697	985	985	985	985	0
76	20240404	200200	269232697	985	985	985	985	0
77	20240404	200100	269232697	985	985	985	985	0
78	20240404	200000	269232697	985	985	985	985	0
79	20240404	195900	269232697	985	985	985	985	0
80	20240404	195800	269232697	985	985	985	985	0
81	20240404	195700	269232697	985	985	985	985	0
82	20240404	195600	269232697	985	985	985	985	0
83	20240404	195500	269232697	985	985	985	985	0
84	20240404	195400	269232697	985	985	985	985	0
85	20240404	195300	269232697	985	985	985	985	0
86	20240404	195200	269232697	985	985	985	985	0
87	20240404	195100	269232697	985	985	985	985	0
88	20240404	195000	269232697	985	985	985	985	0
89	20240404	194900	269232697	985	985	985	985	0
90	20240404	194800	269232697	985	985	985	985	0
91	20240404	194700	269232697	985	985	985	985	0
92	20240404	194600	269232697	985	985	985	985	36561
93	20240404	194500	269232697	985	985	985	985	0
94	20240404	194400	269232697	985	985	985	985	0
95	20240404	194300	269232697	985	985	985	985	0
96	20240404	194200	269232697	985	985	985	985	0
97	20240404	194100	269232697	985	985	985	985	0
98	20240404	194000	269232697	985	985	985	985	0
99	20240404	193900	269232697	985	985	985	985	0
100	20240404	193800	269232697	985	985	985	985	0
101	20240404	193700	269232697	985	985	985	985	0
102	20240404	193600	269232697	985	985	985	985	0
103	20240404	193500	269232697	985	985	985	985	0
104	20240404	193400	269232697	985	985	985	985	0
105	20240404	193300	269232697	985	985	985	985	0
106	20240404	193200	269232697	985	985	985	985	0
107	20240404	193100	269232697	985	985	985	985	0
108	20240404	193000	269232697	985	985	985	985	0
109	20240404	192900	269232697	985	985	985	985	0
110	20240404	192800	269232697	985	985	985	985	0
111	20240404	192700	269232697	985	985	985	985	0
112	20240404	192600	269232697	985	985	985	985	0
113	20240404	192500	269232697	985	985	985	985	0
114	20240404	192400	269232697	985	985	985	985	0
115	20240404	192300	269232697	985	985	985	985	0
116	20240404	192200	269232697	985	985	985	985	0
117	20240404	192100	269232697	985	985	985	985	0
118	20240404	192000	269232697	985	985	985	985	0
119	20240404	191900	269232697	985	985	985	985	0
120	20240404	191800	269232697	985	985	985	985	0
121	20240404	191700	269232697	985	985	985	985	0
122	20240404	191600	269232697	985	985	985	985	36561
123	20240404	191500	269232697	985	985	985	985	0
124	20240404	191400	269232697	985	985	985	985	0
125	20240404	191300	269232697	985	985	985	985	0
126	20240404	191200	269232697	985	985	985	985	0
127	20240404	191100	269232697	985	985	985	985	0
128	20240404	191000	269232697	985	985	985	985	0
129	20240404	190900	269232697	985	985	985	985	0
130	20240404	190800	269232697	985	985	985	985	0
131	20240404	190700	269232697	985	985	985	985	0
132	20240404	190600	269232697	985	985	985	985	0
133	20240404	190500	269232697	985	985	985	985	0
134	20240404	190400	269232697	985	985	985	985	0
135	20240404	190300	269232697	985	985	985	985	0
136	20240404	190200	269232697	985	985	985	985	0
137	20240404	190100	269232697	985	985	985	985	0
138	20240404	190000	269232697	985	985	985	985	0
139	20240404	185900	269232697	985	985	985	985	0
140	20240404	185800	269232697	985	985	985	985	0
141	20240404	185700	269232697	985	985	985	985	0
142	20240404	185600	269232697	985	985	985	985	0
143	20240404	185500	269232697	985	985	985	985	0
144	20240404	185400	269232697	985	985	985	985	0
145	20240404	185300	269232697	985	985	985	985	0
146	20240404	185200	269232697	985	985	985	985	0
147	20240404	185100	269232697	985	985	985	985	0
148	20240404	185000	269232697	985	985	985	985	0
149	20240404	184900	269232697	985	985	985	985	0
150	20240404	184800	269232697	985	985	985	985	0
151	20240404	184700	269232697	985	985	985	985	0
152	20240404	184600	269232697	985	985	985	985	36561
153	20240404	184500	269232697	985	985	985	985	0
154	20240404	184400	269232697	985	985	985	985	0
155	20240404	184300	269232697	985	985	985	985	0
156	20240404	184200	269232697	985	985	985	985	0
157	20240404	184100	269232697	985	985	985	985	0
158	20240404	184000	269232697	985	985	985	985	0
159	20240404	183900	269232697	985	985	985	985	0
160	20240404	183800	269232697	985	985	985	985	0
161	20240404	183700	269232697	985	985	985	985	0
162	20240404	183600	269232697	985	985	985	985	0
163	20240404	183500	269232697	985	985	985	985	0
164	20240404	183400	269232697	985	985	985	985	0
165	20240404	183300	269232697	985	985	985	985	0
166	20240404	183200	269232697	985	985	985	985	0
167	20240404	183100	269232697	985	985	985	985	0
168	20240404	183000	269232697	985	985	985	985	0
169	20240404	182900	269232697	985	985	985	985	0
170	20240404	182800	269232697	985	985	985	985	0
171	20240404	182700	269232697	985	985	985	985	0
172	20240404	182600	269232697	985	985	985	985	0
173	20240404	182500	269232697	985	985	985	985	0
174	20240404	182400	269232697	985	985	985	985	0
175	20240404	182300	269232697	985	985	985	985	0
176	20240404	182200	269232697	985	985	985	985	0
177	20240404	182100	269232697	985	985	985	985	0
178	20240404	182000	269232697	985	985	985	985	0
179	20240404	181900	269232697	985	985	985	985	0
180	20240404	181800	269232697	985	985	985	985	0
181	20240404	181700	269232697	985	985	985	985	0
182	20240404	181600	269232697	985	985	985	985	36561
183	20240404	181500	269232697	985	985	985	985	0
184	20240404	181400	269232697	985	985	985	985	0
185	20240404	181300	269232697	985	985	985	985	0
186	20240404	181200	269232697	985	985	985	985	0
187	20240404	181100	269232697	985	985	985	985	0
188	20240404	181000	269232697	985	985	985	985	0
189	20240404	180900	269232697	985	985	985	985	0
190	20240404	180800	269232697	985	985	985	985	0
191	20240404	180700	269232697	985	985	985	985	0
192	20240404	180600	269232697	985	985	985	985	0
193	20240404	180500	269232697	985	985	985	985	0
194	20240404	180400	269232697	985	985	985	985	0
195	20240404	180300	269232697	985	985	985	985	0
196	20240404	180200	269232697	985	985	985	985	0
197	20240404	180100	269232697	985	985	985	985	0
198	20240404	180000	269232697	985	985	985	985	0
199	20240404	175900	269232697	985	985	985	985	0
200	20240404	175800	269232697	985	985	985	985	0
201	20240404	175700	269232697	985	985	985	985	0
202	20240404	175600	269232697	985	985	985	985	0
203	20240404	175500	269232697	985	985	985	985	0
204	20240404	175400	269232697	985	985	985	985	0
205	20240404	175300	269232697	985	985	985	985	0
206	20240404	175200	269232697	985	985	985	985	0
207	20240404	175100	269232697	985	985	985	985	0
208	20240404	175000	269232697	985	985	985	985	0
209	20240404	174900	269232697	985	985	985	985	0
210	20240404	174800	269232697	985	985	985	985	0
211	20240404	174700	269232697	985	985	985	985	0
212	20240404	174600	269232697	985	985	985	985	36561
213	20240404	174500	269232697	985	985	985	985	0
214	20240404	174400	269232697	985	985	985	985	0
215	20240404	174300	269232697	985	985	985	985	0
216	20240404	174200	269232697	985	985	985	985	0
217	20240404	174100	269232697	985	985	985	985	0
218	20240404	174000	269232697	985	985	985	985	0
219	20240404	173900	269232697	985	985	985	985	0
220	20240404	173800	269232697	985	985	985	985	0
221	20240404	173700	269232697	985	985	985	985	0
222	20240404	173600	269232697	985	985	985	985	0
223	20240404	173500	269232697	985	985	985	985	0
224	20240404	173400	269232697	985	985	985	985	0
225	20240404	173300	269232697	985	985	985	985	0
226	20240404	173200	269232697	985	985	985	985	0
227	20240404	173100	269232697	985	985	985	985	0
228	20240404	173000	269232697	985	985	985	985	0
229	20240404	172900	269232697	985	985	985	985	0
230	20240404	172800	269232697	985	985	985	985	0
231	20240404	172700	269232697	985	985	985	985	0
232	20240404	172600	269232697	985	985	985	985	0
233	20240404	172500	269232697	985	985	985	985	0
234	20240404	172400	269232697	985	985	985	985	0
235	20240404	172300	269232697	985	985	985	985	0
236	20240404	172200	269232697	985	985	985	985	0
237	20240404	172100	269232697	985	985	985	985	0
238	20240404	172000	269232697	985	985	985	985	0
239	20240404	171900	269232697	985	985	985	985	0
240	20240404	171800	269232697	985	985	985	985	0
241	20240404	171700	269232697	985	985	985	985	0
242	20240404	171600	269232697	985	985	985	985	36561
243	20240404	171500	269232697	985	985	985	985	0
244	20240404	171400	269232697	985	985	985	985	0
245	20240404	171300	269232697	985	985	985	985	0
246	20240404	171200	269232697	985	985	985	985	0
247	20240404	171100	269232697	985	985	985	985	0
248	20240404	171000	269232697	985	985	985	985	0
249	20240404	170900	269232697	985	985	985	985	0
250	20240404	170800	269232697	985	985	985	985	0
251	20240404	170700	269232697	985	985	985	985	0
252	20240404	170600	269232697	985	985	985	985	0
253	20240404	170500	269232697	985	985	985	985	0
254	20240404	170400	269232697	985	985	985	985	0
255	20240404	170300	269232697	985	985	985	985	0
256	20240404	170200	269232697	985	985	985	985	0
257	20240404	170100	269232697	985	985	985	985	0
258	20240404	170000	269232697	985	985	985	985	0
259	20240404	165900	269232697	985	985	985	985	0
260	20240404	165800	269232697	985	985	985	985	0
261	20240404	165700	269232697	985	985	985	985	0
262	20240404	165600	269232697	985	985	985	985	0
263	20240404	165500	269232697	985	985	985	985	0
264	20240404	165400	269232697	985	985	985	985	0
265	20240404	165300	269232697	985	985	985	985	0
266	20240404	165200	269232697	985	985	985	985	0
267	20240404	165100	269232697	985	985	985	985	0
268	20240404	165000	269232697	985	985	985	985	0
269	20240404	164900	269232697	985	985	985	985	0
270	20240404	164800	269232697	985	985	985	985	0
271	20240404	164700	269232697	985	985	985	985	0
272	20240404	164600	269232697	985	985	985	985	36561
273	20240404	164500	269232697	985	985	985	985	0
274	20240404	164400	269232697	985	985	985	985	0
275	20240404	164300	269232697	985	985	985	985	0
276	20240404	164200	269232697	985	985	985	985	0
277	20240404	164100	269232697	985	985	985	985	0
278	20240404	164000	269232697	985	985	985	985	0
279	20240404	163900	269232697	985	985	985	985	0
280	20240404	163800	269232697	985	985	985	985	0
281	20240404	163700	269232697	985	985	985	985	0
282	20240404	163600	269232697	985	985	985	985	0
283	20240404	163500	269232697	985	985	985	985	0
284	20240404	163400	269232697	985	985	985	985	0
285	20240404	163300	269232697	985	985	985	985	0
286	20240404	163200	269232697	985	985	985	985	0
287	20240404	163100	269232697	985	985	985	985	0
288	20240404	163000	269232697	985	985	985	985	0
289	20240404	162900	269232697	985	985	985	985	0
290	20240404	162800	269232697	985	985	985	985	0
291	20240404	162700	269232697	985	985	985	985	0
292	20240404	162600	269232697	985	985	985	985	0
293	20240404	162500	269232697	985	985	985	985	0
294	20240404	162400	269232697	985	985	985	985	0
295	20240404	162300	269232697	985	985	985	985	0
296	20240404	162200	269232697	985	985	985	985	0
297	20240404	162100	269232697	985	985	985	985	0
298	20240404	162000	269232697	985	985	985	985	0
299	20240404	161900	269232697	985	985	985	985	0
300	20240404	161800	269232697	985	985	985	985	0
301	20240404	161700	269232697	985	985	985	985	0
302	20240404	161600	269232697	985	985	985	985	36561
303	20240404	161500	269232697	985	985	985	985	0
304	20240404	161400	269232697	985	985	985	985	0
305	20240404	161300	269232697	985	985	985	985	0
306	20240404	161200	269232697	985	985	985	985	0
307	20240404	161100	269232697	985	985	985	985	0
308	20240404	161000	269232697	985	985	985	985	0
309	20240404	160900	269232697	985	985	985	985	0
310	20240404	160800	269232697	985	985	985	985	0
311	20240404	160700	269232697	985	985	985	985	0
312	20240404	160600	269232697	985	985	985	985	0
313	20240404	160500	269232697	985	985	985	985	0
314	20240404	160400	269232697	985	985	985	985	0
315	20240404	160300	269232697	985	985	985	985	0
316	20240404	160200	269232697	985	985	985	985	0
317	20240404	160100	269232697	985	985	985	985	0
318	20240404	160000	269232697	985	985	985	985	0
319	20240404	155900	269232697	985	985	985	985	0
320	20240404	155800	269232697	985	985	985	985	0
321	20240404	155700	269232697	985	985	985	985	0
322	20240404	155600	269232697	985	985	985	985	0
323	20240404	155500	269232697	985	985	985	985	0
324	20240404	155400	269232697	985	985	985	985	0
325	20240404	155300	269232697	985	985	985	985	0
326	20240404	155200	269232697	985	985	985	985	0
327	20240404	155100	269232697	985	985	985	985	0
328	20240404	155000	269232697	985	985	985	985	0
329	20240404	154900	269232697	985	985	985	985	0
330	20240404	154800	269232697	985	985	985	985	0
331	20240404	154700	269232697	985	985	985	985	0
332	20240404	154600	269232697	985	985	985	985	36561
333	20240404	154500	269232697	985	985	985	985	0
334	20240404	154400	269232697	985	985	985	985	0
335	20240404	154300	269232697	985	985	985	985	0
336	20240404	154200	269232697	985	985	985	985	0
337	20240404	154100	269232697	985	985	985	985	0
338	20240404	154000	269232697	985	985	985	985	0
339	20240404	153900	269232697	985	985	985	985	0
340	20240404	153800	269232697	985	985	985	985	0
341	20240404	153700	269232697	985	985	985	985	0
342	20240404	153600	269232697	985	985	985	985	0
343	20240404	153500	269232697	985	985	985	985	0
344	20240404	153400	269232697	985	985	985	985	0
345	20240404	153300	269232697	985	985	985	985	0
346	20240404	153200	269232697	985	985	985	985	0
347	20240404	153100	269232697	985	985	985	985	0
348	20240404	153000	269232697	985	985	985	985	36561
349	20240404	152900	233220112	980	980	980	980	0
350	20240404	152800	233220112	980	980	980	980	0
351	20240404	152700	233220112	980	980	980	980	0
352	20240404	152600	233220112	980	980	980	980	0
353	20240404	152500	233220112	980	980	980	980	0
354	20240404	152400	233220112	980	980	980	980	0
355	20240404	152300	233220112	980	980	980	980	0
356	20240404	152200	233220112	980	980	980	980	0
357	20240404	152100	233220112	980	980	980	980	0
358	20240404	152000	233220112	980	980	980	980	0
359	20240404	151900	233220112	980	980	980	980	7
360	20240404	151800	233213252	980	980	980	980	0
361	20240404	151700	233213252	980	981	981	976	322
362	20240404	151600	232898961	976	981	981	976	15
363	20240404	151500	232884281	981	981	981	981	0
364	20240404	151400	232884281	981	981	981	981	0
365	20240404	151300	232884281	981	981	981	981	0
366	20240404	151200	232884281	981	981	981	981	0
367	20240404	151100	232884281	981	981	981	981	104
368	20240404	151000	232782257	981	981	981	981	0
369	20240404	150900	232782257	981	981	981	981	0
370	20240404	150800	232782257	981	981	981	981	0
371	20240404	150700	232782257	981	981	981	981	1
372	20240404	150600	232781276	982	976	982	975	1526
373	20240404	150500	231291903	976	983	983	975	4493
374	20240404	150400	226906918	984	984	984	984	11
375	20240404	150300	226896094	984	984	984	984	1
376	20240404	150200	226895110	982	982	982	982	0
377	20240404	150100	226895110	982	981	982	981	1199
378	20240404	150000	225717693	982	981	982	981	2633
379	20240404	145900	223132829	981	978	981	978	974
380	20240404	145800	222178505	978	978	978	978	1
381	20240404	145700	222177527	975	977	977	975	801
382	20240404	145600	221396548	978	980	980	978	3
383	20240404	145500	221393611	981	981	981	981	1
384	20240404	145400	221392630	975	975	975	975	0
385	20240404	145300	221392630	975	975	975	975	0
386	20240404	145200	221392630	975	980	980	975	2003
387	20240404	145100	219437722	981	981	981	981	0
388	20240404	145000	219437722	981	981	981	981	0
389	20240404	144900	219437722	981	981	981	981	0
390	20240404	144800	219437722	981	981	981	981	0
391	20240404	144700	219437722	981	981	981	981	0
392	20240404	144600	219437722	981	981	981	981	1
393	20240404	144500	219436741	977	980	980	977	90
394	20240404	144400	219348805	981	981	981	981	0
395	20240404	144300	219348805	981	978	981	977	526
396	20240404	144200	218834898	981	981	981	981	0
397	20240404	144100	218834898	981	981	981	981	0
398	20240404	144000	218834898	981	981	981	981	6
399	20240404	143900	218829012	981	981	981	981	0
400	20240404	143800	218829012	981	981	981	981	0
401	20240404	143700	218829012	981	981	981	981	0
402	20240404	143600	218829012	981	981	981	981	0
403	20240404	143500	218829012	981	981	981	981	0
404	20240404	143400	218829012	981	981	981	981	50
405	20240404	143300	218779962	981	981	981	981	0
406	20240404	143200	218779962	981	981	981	981	500
407	20240404	143100	218289462	981	981	981	981	3432
408	20240404	143000	214922670	978	980	980	978	3666
409	20240404	142900	211336754	978	978	978	978	451
410	20240404	142800	210895676	977	977	977	977	0
411	20240404	142700	210895676	977	977	977	977	0
412	20240404	142600	210895676	977	978	978	977	1200
413	20240404	142500	209723264	978	979	979	978	4002
414	20240404	142400	205807306	980	980	980	980	0
415	20240404	142300	205807306	980	980	980	980	0
416	20240404	142200	205807306	980	980	980	980	0
417	20240404	142100	205807306	980	980	980	980	0
418	20240404	142000	205807306	980	980	980	980	0
419	20240404	141900	205807306	980	980	980	980	0
420	20240404	141800	205807306	980	980	980	980	0
421	20240404	141700	205807306	980	980	980	980	0
422	20240404	141600	205807306	980	980	980	980	0
423	20240404	141500	205807306	980	980	980	980	1
424	20240404	141400	205806326	980	978	980	978	1002
425	20240404	141300	204826368	979	979	979	979	0
426	20240404	141200	204826368	979	979	979	979	1
427	20240404	141100	204825389	977	977	977	977	0
428	20240404	141000	204825389	977	980	980	977	4
429	20240404	140900	204821475	976	981	981	976	6
430	20240404	140800	204815604	982	982	982	976	4589
431	20240404	140700	200331798	983	983	983	983	1
432	20240404	140600	200330815	984	981	984	975	20026
433	20240404	140500	180751991	981	981	981	981	0
434	20240404	140400	180751991	981	981	981	981	0
435	20240404	140300	180751991	981	981	981	981	0
436	20240404	140200	180751991	981	981	981	981	0
437	20240404	140100	180751991	981	981	981	981	0
438	20240404	140000	180751991	981	981	981	981	0
439	20240404	135900	180751991	981	981	981	981	0
440	20240404	135800	180751991	981	981	981	981	1420
441	20240404	135700	179358971	985	985	985	985	10
442	20240404	135600	179349121	985	985	985	985	14
443	20240404	135500	179335331	987	987	987	987	0
444	20240404	135400	179335331	987	987	987	987	10
445	20240404	135300	179325461	987	987	987	987	0
446	20240404	135200	179325461	987	987	987	987	0
447	20240404	135100	179325461	987	987	987	987	0
448	20240404	135000	179325461	987	987	987	987	875
449	20240404	134900	178461836	987	985	987	985	1741
450	20240404	134800	176745378	981	981	981	981	0
451	20240404	134700	176745378	981	981	981	981	0
452	20240404	134600	176745378	981	981	981	981	0
453	20240404	134500	176745378	981	981	981	981	0
454	20240404	134400	176745378	981	981	981	981	0
455	20240404	134300	176745378	981	981	981	981	0
456	20240404	134200	176745378	981	981	981	981	0
457	20240404	134100	176745378	981	981	981	981	1060
458	20240404	134000	175705518	985	985	985	985	0
459	20240404	133900	175705518	985	985	985	985	5
460	20240404	133800	175700593	980	980	980	980	0
461	20240404	133700	175700593	980	980	980	980	0
462	20240404	133600	175700593	980	980	980	980	0
463	20240404	133500	175700593	980	980	980	980	761
464	20240404	133400	174954813	980	980	980	980	0
465	20240404	133300	174954813	980	980	980	980	0
466	20240404	133200	174954813	980	980	980	980	0
467	20240404	133100	174954813	980	980	980	980	0
468	20240404	133000	174954813	980	985	985	980	1762
469	20240404	132900	173224248	981	981	981	981	0
470	20240404	132800	173224248	981	981	981	981	1201
471	20240404	132700	172046067	987	987	987	987	0
472	20240404	132600	172046067	987	987	987	987	0
473	20240404	132500	172046067	987	987	987	987	0
474	20240404	132400	172046067	987	987	987	987	0
475	20240404	132300	172046067	987	987	987	987	0
476	20240404	132200	172046067	987	987	987	987	0
477	20240404	132100	172046067	987	987	987	987	0
478	20240404	132000	172046067	987	982	987	982	51
479	20240404	131900	171995965	982	982	982	982	0
480	20240404	131800	171995965	982	982	982	982	0
481	20240404	131700	171995965	982	982	982	982	200
482	20240404	131600	171799565	987	987	987	987	0
483	20240404	131500	171799565	987	987	987	987	0
484	20240404	131400	171799565	987	983	987	983	70
485	20240404	131300	171730705	983	982	983	982	500
486	20240404	131200	171239296	982	982	982	982	0
487	20240404	131100	171239296	982	982	982	982	300
488	20240404	131000	170944696	985	985	985	985	0
489	20240404	130900	170944696	985	985	985	985	0
490	20240404	130800	170944696	985	985	985	985	0
491	20240404	130700	170944696	985	985	985	985	0
492	20240404	130600	170944696	985	985	985	985	1
493	20240404	130500	170943711	977	980	980	977	688
494	20240404	130400	170271056	988	988	988	988	0
495	20240404	130300	170271056	988	988	988	988	0
496	20240404	130200	170271056	988	988	988	988	0
497	20240404	130100	170271056	988	988	988	988	0
498	20240404	130000	170271056	988	988	988	988	0
499	20240404	125900	170271056	988	988	988	988	0
500	20240404	125800	170271056	988	988	988	988	0
501	20240404	125700	170271056	988	984	988	984	1504
502	20240404	125600	168791110	984	984	984	984	0
503	20240404	125500	168791110	984	984	984	984	0
504	20240404	125400	168791110	984	984	984	984	0
505	20240404	125300	168791110	984	984	984	984	0
506	20240404	125200	168791110	984	984	984	984	2000
507	20240404	125100	166823110	981	981	981	981	0
508	20240404	125000	166823110	981	981	981	981	1000
509	20240404	124900	165842110	980	980	980	980	0
510	20240404	124800	165842110	980	980	980	980	0
511	20240404	124700	165842110	980	980	980	980	0
512	20240404	124600	165842110	980	979	980	979	1000
513	20240404	124500	164862166	974	974	974	974	7239
514	20240404	124400	157811380	974	974	974	974	0
515	20240404	124300	157811380	974	974	974	974	0
516	20240404	124200	157811380	974	974	974	974	418
517	20240404	124100	157404248	974	976	976	973	2513
518	20240404	124000	154954717	974	977	977	974	2000
519	20240404	123900	153004015	979	979	979	979	17
520	20240404	123800	152987372	979	979	979	979	84
521	20240404	123700	152905136	979	979	979	979	107
522	20240404	123600	152800383	976	976	976	976	0
523	20240404	123500	152800383	976	976	976	976	0
524	20240404	123400	152800383	976	976	976	976	1973
525	20240404	123300	150874735	983	983	983	983	0
526	20240404	123200	150874735	983	978	983	976	33804
527	20240404	123100	117865375	978	978	978	978	0
528	20240404	123000	117865375	978	978	978	978	0
529	20240404	122900	117865375	978	978	978	978	0
530	20240404	122800	117865375	978	978	978	978	710
531	20240404	122700	117170995	978	981	982	978	6713
532	20240404	122600	110598720	980	985	985	980	25770
533	20240404	122500	85329817	985	985	985	985	10
534	20240404	122400	85319967	988	988	988	988	0
535	20240404	122300	85319967	988	988	988	988	1
536	20240404	122200	85318979	982	982	982	982	0
537	20240404	122100	85318979	982	983	983	982	3495
538	20240404	122000	81885160	983	983	983	983	488
539	20240404	121900	81405456	983	983	983	983	0
540	20240404	121800	81405456	983	984	984	983	5
541	20240404	121700	81400539	983	984	984	983	2100
542	20240404	121600	79334239	984	984	984	984	0
543	20240404	121500	79334239	984	984	984	984	0
544	20240404	121400	79334239	984	984	984	984	0
545	20240404	121300	79334239	984	984	984	984	300
546	20240404	121200	79039039	984	984	984	983	3100
547	20240404	121100	75990239	984	984	984	984	0
548	20240404	121000	75990239	984	984	984	984	0
549	20240404	120900	75990239	984	984	984	984	0
550	20240404	120800	75990239	984	984	984	984	790
551	20240404	120700	75212879	989	989	989	989	0
552	20240404	120600	75212879	989	989	989	989	0
553	20240404	120500	75212879	989	989	989	989	0
554	20240404	120400	75212879	989	989	989	989	0
555	20240404	120300	75212879	989	989	989	989	0
556	20240404	120200	75212879	989	989	989	989	0
557	20240404	120100	75212879	989	989	989	989	0
558	20240404	120000	75212879	989	989	989	989	0
559	20240404	115900	75212879	989	989	989	989	0
560	20240404	115800	75212879	989	989	989	989	0
561	20240404	115700	75212879	989	989	989	989	0
562	20240404	115600	75212879	989	984	989	984	20
563	20240404	115500	75193149	989	989	989	989	0
564	20240404	115400	75193149	989	989	989	989	0
565	20240404	115300	75193149	989	989	989	989	0
566	20240404	115200	75193149	989	989	989	989	10
567	20240404	115100	75183259	983	984	984	983	1419
568	20240404	115000	73787933	984	985	985	984	2000
569	20240404	114900	71818933	984	984	984	984	0
570	20240404	114800	71818933	984	984	984	984	0
571	20240404	114700	71818933	984	984	984	984	0
572	20240404	114600	71818933	984	984	984	984	0
573	20240404	114500	71818933	984	984	984	984	0
574	20240404	114400	71818933	984	984	984	984	0
575	20240404	114300	71818933	984	989	989	984	103
576	20240404	114200	71717576	984	984	984	984	0
577	20240404	114100	71717576	984	987	987	984	197
578	20240404	114000	71523146	987	987	987	987	0
579	20240404	113900	71523146	987	987	987	987	0
580	20240404	113800	71523146	987	987	987	987	0
581	20240404	113700	71523146	987	987	987	987	0
582	20240404	113600	71523146	987	987	987	987	817
583	20240404	113500	70716767	987	987	987	987	0
584	20240404	113400	70716767	987	987	987	987	0
585	20240404	113300	70716767	987	987	987	987	1
586	20240404	113200	70715780	984	984	984	984	0
587	20240404	113100	70715780	984	984	984	984	0
588	20240404	113000	70715780	984	984	984	984	0
589	20240404	112900	70715780	984	984	984	984	0
590	20240404	112800	70715780	984	984	984	984	200
591	20240404	112700	70518980	983	983	983	983	0
592	20240404	112600	70518980	983	983	983	983	0
593	20240404	112500	70518980	983	983	983	983	0
594	20240404	112400	70518980	983	986	986	983	2058
595	20240404	112300	68494815	989	989	989	989	0
596	20240404	112200	68494815	989	989	989	989	400
597	20240404	112100	68099215	989	989	989	989	200
598	20240404	112000	67901415	989	989	989	989	0
599	20240404	111900	67901415	989	989	989	989	377
600	20240404	111800	67528562	989	989	989	989	522
601	20240404	111700	67012304	989	990	990	989	1010
602	20240404	111600	66013404	990	989	990	989	1780
603	20240404	111500	64251705	988	988	988	988	410
604	20240404	111400	63846625	988	988	988	988	0
605	20240404	111300	63846625	988	988	988	988	1
606	20240404	111200	63845637	988	988	988	988	1
607	20240404	111100	63844649	984	984	984	984	1
608	20240404	111000	63843665	988	988	988	988	0
609	20240404	110900	63843665	988	988	988	988	0
610	20240404	110800	63843665	988	988	988	988	1
611	20240404	110700	63842677	988	988	988	988	0
612	20240404	110600	63842677	988	988	988	988	0
613	20240404	110500	63842677	988	988	988	988	1
614	20240404	110400	63841689	983	983	983	983	0
615	20240404	110300	63841689	983	983	983	983	0
616	20240404	110200	63841689	983	983	983	983	0
617	20240404	110100	63841689	983	983	983	983	10
618	20240404	110000	63831859	983	986	986	983	12274
619	20240404	105900	51750522	985	985	985	985	0
620	20240404	105800	51750522	985	985	985	985	0
621	20240404	105700	51750522	985	985	985	985	0
622	20240404	105600	51750522	985	985	985	985	0
623	20240404	105500	51750522	985	985	985	985	0
624	20240404	105400	51750522	985	985	985	985	0
625	20240404	105300	51750522	985	985	985	985	0
626	20240404	105200	51750522	985	985	985	985	504
627	20240404	105100	51254082	985	985	985	985	0
628	20240404	105000	51254082	985	985	985	984	1068
629	20240404	104900	50202170	985	986	986	985	1467
630	20240404	104800	48756714	986	986	986	986	2000
631	20240404	104700	46784714	986	988	988	986	569
632	20240404	104600	46223470	987	987	987	987	0
633	20240404	104500	46223470	987	988	988	987	773
634	20240404	104400	45460517	988	988	988	988	1000
635	20240404	104300	44472517	987	987	987	987	0
636	20240404	104200	44472517	987	987	987	987	0
637	20240404	104100	44472517	987	987	987	987	887
638	20240404	104000	43597048	987	987	987	987	0
639	20240404	103900	43597048	987	987	987	987	155
640	20240404	103800	43444063	987	987	987	987	1203
641	20240404	103700	42256702	987	987	987	987	1183
642	20240404	103600	41089081	987	989	989	987	2500
643	20240404	103500	38619689	989	989	989	989	400
644	20240404	103400	38224089	989	989	989	989	1100
645	20240404	103300	37136189	989	989	989	989	0
646	20240404	103200	37136189	989	989	989	989	0
647	20240404	103100	37136189	989	989	989	989	5
648	20240404	103000	37131244	989	990	990	989	1203
649	20240404	102900	35941435	990	990	990	990	10
650	20240404	102800	35931535	990	990	990	990	48
651	20240404	102700	35884015	990	990	990	990	0
652	20240404	102600	35884015	990	990	990	990	1
653	20240404	102500	35883025	989	989	989	989	0
654	20240404	102400	35883025	989	989	989	989	0
655	20240404	102300	35883025	989	989	989	989	0
656	20240404	102200	35883025	989	989	989	989	0
657	20240404	102100	35883025	989	989	989	989	0
658	20240404	102000	35883025	989	989	989	989	0
659	20240404	101900	35883025	989	990	990	989	141
660	20240404	101800	35743566	990	990	990	990	86
661	20240404	101700	35658426	990	990	990	990	13
662	20240404	101600	35645556	990	990	990	990	1000
663	20240404	101500	34655556	989	989	989	989	0
664	20240404	101400	34655556	989	989	989	989	136
665	20240404	101300	34521052	989	989	989	989	0
666	20240404	101200	34521052	989	990	991	989	1428
667	20240404	101100	33108483	990	991	991	990	1300
668	20240404	101000	31821481	991	991	991	991	0
669	20240404	100900	31821481	991	991	991	991	1000
670	20240404	100800	30830481	995	994	995	990	501
671	20240404	100700	30334306	989	989	989	989	0
672	20240404	100600	30334306	989	994	994	989	105
673	20240404	100500	30230139	995	995	995	995	19
674	20240404	100400	30211234	993	993	993	993	0
675	20240404	100300	30211234	993	993	993	993	0
676	20240404	100200	30211234	993	993	993	993	0
677	20240404	100100	30211234	993	993	993	993	1
678	20240404	100000	30210241	995	995	995	995	1
679	20240404	095900	30209246	989	989	989	989	0
680	20240404	095800	30209246	989	990	990	989	275
681	20240404	095700	29937220	995	995	995	995	4
682	20240404	095600	29933240	989	989	989	989	10
683	20240404	095500	29923350	989	989	989	989	253
684	20240404	095400	29673133	988	988	988	988	0
685	20240404	095300	29673133	988	996	997	988	87
686	20240404	095200	29587151	987	996	996	987	764
687	20240404	095100	28832669	997	997	997	997	5
688	20240404	095000	28827684	998	998	998	998	1
689	20240404	094900	28826686	998	998	998	998	1
690	20240404	094800	28825688	990	998	998	990	14
691	20240404	094700	28811740	998	998	999	988	1307
692	20240404	094600	27509056	998	997	998	997	25
693	20240404	094500	27484128	997	997	998	997	1035
694	20240404	094400	26452231	997	996	997	986	518
695	20240404	094300	25938086	996	996	996	996	7
696	20240404	094200	25931114	986	990	990	986	2653
697	20240404	094100	23311405	996	996	996	990	133
698	20240404	094000	23179201	996	996	996	996	2
699	20240404	093900	23177209	989	996	996	989	56
700	20240404	093800	23121785	996	996	996	987	818
701	20240404	093700	22314059	996	995	996	987	1207
702	20240404	093600	21118700	996	991	996	986	461
703	20240404	093500	20662988	992	992	992	992	0
704	20240404	093400	20662988	992	986	992	986	55
705	20240404	093300	20608740	986	987	987	986	328
706	20240404	093200	20285115	987	989	989	987	3000
707	20240404	093100	17321890	989	997	997	989	1253
708	20240404	093000	16082199	998	995	998	995	1748
709	20240404	092900	14342187	995	995	995	995	1
710	20240404	092800	14341192	989	995	995	989	1001
711	20240404	092700	13351197	996	996	996	996	0
712	20240404	092600	13351197	996	992	996	989	2001
713	20240404	092500	11369309	996	996	996	991	174
714	20240404	092400	11196526	996	996	996	996	0
715	20240404	092300	11196526	996	996	996	996	0
716	20240404	092200	11196526	996	996	996	996	0
717	20240404	092100	11196526	996	996	996	996	0
718	20240404	092000	11196526	996	996	996	996	1
719	20240404	091900	11195530	993	996	996	993	11
720	20240404	091800	11184604	995	995	995	995	5000
721	20240404	091700	6209604	995	995	995	995	28
722	20240404	091600	6181744	995	995	995	995	100
723	20240404	091500	6082244	995	995	995	995	1118
724	20240404	091400	4969834	995	995	995	995	385
725	20240404	091300	4586759	995	995	995	995	47
726	20240404	091200	4539994	995	995	995	995	0
727	20240404	091100	4539994	995	995	995	995	0
728	20240404	091000	4539994	995	995	995	995	0
729	20240404	090900	4539994	995	995	995	995	0
730	20240404	090800	4539994	995	995	995	995	0
731	20240404	090700	4539994	995	995	995	995	0
732	20240404	090600	4539994	995	995	995	995	0
733	20240404	090500	4539994	995	997	997	995	1209
734	20240404	090400	3336831	999	999	999	999	50
735	20240404	090300	3286881	998	1000	1008	998	126
736	20240404	090200	3160954	1010	1010	1010	1010	0
737	20240404	090100	3160954	1010	993	1010	993	2061
738	20240404	090000	1101791	989	989	989	989	1109