KissMeData/195990/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201100	208411749	535	535	535	535	2072
3	20240408	201000	208411749	535	535	535	535	0
4	20240408	200900	208411749	535	535	535	535	0
5	20240408	200800	208411749	535	535	535	535	0
6	20240408	200700	208411749	535	535	535	535	0
7	20240408	200600	208411749	535	535	535	535	0
8	20240408	200500	208411749	535	535	535	535	0
9	20240408	200400	208411749	535	535	535	535	0
10	20240408	200300	208411749	535	535	535	535	0
11	20240408	200200	208411749	535	535	535	535	0
12	20240408	200100	208411749	535	535	535	535	0
13	20240408	200000	208411749	535	535	535	535	0
14	20240408	195900	208411749	535	535	535	535	0
15	20240408	195800	208411749	535	535	535	535	0
16	20240408	195700	208411749	535	535	535	535	0
17	20240408	195600	208411749	535	535	535	535	0
18	20240408	195500	208411749	535	535	535	535	0
19	20240408	195400	208411749	535	535	535	535	0
20	20240408	195300	208411749	535	535	535	535	0
21	20240408	195200	208411749	535	535	535	535	0
22	20240408	195100	208411749	535	535	535	535	0
23	20240408	195000	208411749	535	535	535	535	0
24	20240408	194900	208411749	535	535	535	535	0
25	20240408	194800	208411749	535	535	535	535	0
26	20240408	194700	208411749	535	535	535	535	0
27	20240408	194600	208411749	535	535	535	535	0
28	20240408	194500	208411749	535	535	535	535	0
29	20240408	194400	208411749	535	535	535	535	0
30	20240408	194300	208411749	535	535	535	535	0
31	20240408	194200	208411749	535	535	535	535	0
32	20240408	194100	208411749	535	535	535	535	2072
33	20240408	194000	208411749	535	535	535	535	0
34	20240408	193900	208411749	535	535	535	535	0
35	20240408	193800	208411749	535	535	535	535	0
36	20240408	193700	208411749	535	535	535	535	0
37	20240408	193600	208411749	535	535	535	535	0
38	20240408	193500	208411749	535	535	535	535	0
39	20240408	193400	208411749	535	535	535	535	0
40	20240408	193300	208411749	535	535	535	535	0
41	20240408	193200	208411749	535	535	535	535	0
42	20240408	193100	208411749	535	535	535	535	0
43	20240408	193000	208411749	535	535	535	535	0
44	20240408	192900	208411749	535	535	535	535	0
45	20240408	192800	208411749	535	535	535	535	0
46	20240408	192700	208411749	535	535	535	535	0
47	20240408	192600	208411749	535	535	535	535	0
48	20240408	192500	208411749	535	535	535	535	0
49	20240408	192400	208411749	535	535	535	535	0
50	20240408	192300	208411749	535	535	535	535	0
51	20240408	192200	208411749	535	535	535	535	0
52	20240408	192100	208411749	535	535	535	535	0
53	20240408	192000	208411749	535	535	535	535	0
54	20240408	191900	208411749	535	535	535	535	0
55	20240408	191800	208411749	535	535	535	535	0
56	20240408	191700	208411749	535	535	535	535	0
57	20240408	191600	208411749	535	535	535	535	0
58	20240408	191500	208411749	535	535	535	535	0
59	20240408	191400	208411749	535	535	535	535	0
60	20240408	191300	208411749	535	535	535	535	0
61	20240408	191200	208411749	535	535	535	535	0
62	20240408	191100	208411749	535	535	535	535	2072
63	20240408	191000	208411749	535	535	535	535	0
64	20240408	190900	208411749	535	535	535	535	0
65	20240408	190800	208411749	535	535	535	535	0
66	20240408	190700	208411749	535	535	535	535	0
67	20240408	190600	208411749	535	535	535	535	0
68	20240408	190500	208411749	535	535	535	535	0
69	20240408	190400	208411749	535	535	535	535	0
70	20240408	190300	208411749	535	535	535	535	0
71	20240408	190200	208411749	535	535	535	535	0
72	20240408	190100	208411749	535	535	535	535	0
73	20240408	190000	208411749	535	535	535	535	0
74	20240408	185900	208411749	535	535	535	535	0
75	20240408	185800	208411749	535	535	535	535	0
76	20240408	185700	208411749	535	535	535	535	0
77	20240408	185600	208411749	535	535	535	535	0
78	20240408	185500	208411749	535	535	535	535	0
79	20240408	185400	208411749	535	535	535	535	0
80	20240408	185300	208411749	535	535	535	535	0
81	20240408	185200	208411749	535	535	535	535	0
82	20240408	185100	208411749	535	535	535	535	0
83	20240408	185000	208411749	535	535	535	535	0
84	20240408	184900	208411749	535	535	535	535	0
85	20240408	184800	208411749	535	535	535	535	0
86	20240408	184700	208411749	535	535	535	535	0
87	20240408	184600	208411749	535	535	535	535	0
88	20240408	184500	208411749	535	535	535	535	0
89	20240408	184400	208411749	535	535	535	535	0
90	20240408	184300	208411749	535	535	535	535	0
91	20240408	184200	208411749	535	535	535	535	0
92	20240408	184100	208411749	535	535	535	535	2072
93	20240408	184000	208411749	535	535	535	535	0
94	20240408	183900	208411749	535	535	535	535	0
95	20240408	183800	208411749	535	535	535	535	0
96	20240408	183700	208411749	535	535	535	535	0
97	20240408	183600	208411749	535	535	535	535	0
98	20240408	183500	208411749	535	535	535	535	0
99	20240408	183400	208411749	535	535	535	535	0
100	20240408	183300	208411749	535	535	535	535	0
101	20240408	183200	208411749	535	535	535	535	0
102	20240408	183100	208411749	535	535	535	535	0
103	20240408	183000	208411749	535	535	535	535	0
104	20240408	182900	208411749	535	535	535	535	0
105	20240408	182800	208411749	535	535	535	535	0
106	20240408	182700	208411749	535	535	535	535	0
107	20240408	182600	208411749	535	535	535	535	0
108	20240408	182500	208411749	535	535	535	535	0
109	20240408	182400	208411749	535	535	535	535	0
110	20240408	182300	208411749	535	535	535	535	0
111	20240408	182200	208411749	535	535	535	535	0
112	20240408	182100	208411749	535	535	535	535	0
113	20240408	182000	208411749	535	535	535	535	0
114	20240408	181900	208411749	535	535	535	535	0
115	20240408	181800	208411749	535	535	535	535	0
116	20240408	181700	208411749	535	535	535	535	0
117	20240408	181600	208411749	535	535	535	535	0
118	20240408	181500	208411749	535	535	535	535	0
119	20240408	181400	208411749	535	535	535	535	0
120	20240408	181300	208411749	535	535	535	535	0
121	20240408	181200	208411749	535	535	535	535	0
122	20240408	181100	208411749	535	535	535	535	2072
123	20240408	181000	208411749	535	535	535	535	0
124	20240408	180900	208411749	535	535	535	535	0
125	20240408	180800	208411749	535	535	535	535	0
126	20240408	180700	208411749	535	535	535	535	0
127	20240408	180600	208411749	535	535	535	535	0
128	20240408	180500	208411749	535	535	535	535	0
129	20240408	180400	208411749	535	535	535	535	0
130	20240408	180300	208411749	535	535	535	535	0
131	20240408	180200	208411749	535	535	535	535	0
132	20240408	180100	208411749	535	535	535	535	0
133	20240408	180000	208411749	535	535	535	535	0
134	20240408	175900	208411749	535	535	535	535	0
135	20240408	175800	208411749	535	535	535	535	0
136	20240408	175700	208411749	535	535	535	535	0
137	20240408	175600	208411749	535	535	535	535	0
138	20240408	175500	208411749	535	535	535	535	0
139	20240408	175400	208411749	535	535	535	535	0
140	20240408	175300	208411749	535	535	535	535	0
141	20240408	175200	208411749	535	535	535	535	0
142	20240408	175100	208411749	535	535	535	535	0
143	20240408	175000	208411749	535	535	535	535	0
144	20240408	174900	208411749	535	535	535	535	0
145	20240408	174800	208411749	535	535	535	535	0
146	20240408	174700	208411749	535	535	535	535	0
147	20240408	174600	208411749	535	535	535	535	0
148	20240408	174500	208411749	535	535	535	535	0
149	20240408	174400	208411749	535	535	535	535	0
150	20240408	174300	208411749	535	535	535	535	0
151	20240408	174200	208411749	535	535	535	535	0
152	20240408	174100	208411749	535	535	535	535	2072
153	20240408	174000	208411749	535	535	535	535	0
154	20240408	173900	208411749	535	535	535	535	0
155	20240408	173800	208411749	535	535	535	535	0
156	20240408	173700	208411749	535	535	535	535	0
157	20240408	173600	208411749	535	535	535	535	0
158	20240408	173500	208411749	535	535	535	535	0
159	20240408	173400	208411749	535	535	535	535	0
160	20240408	173300	208411749	535	535	535	535	0
161	20240408	173200	208411749	535	535	535	535	0
162	20240408	173100	208411749	535	535	535	535	0
163	20240408	173000	208411749	535	535	535	535	0
164	20240408	172900	208411749	535	535	535	535	0
165	20240408	172800	208411749	535	535	535	535	0
166	20240408	172700	208411749	535	535	535	535	0
167	20240408	172600	208411749	535	535	535	535	0
168	20240408	172500	208411749	535	535	535	535	0
169	20240408	172400	208411749	535	535	535	535	0
170	20240408	172300	208411749	535	535	535	535	0
171	20240408	172200	208411749	535	535	535	535	0
172	20240408	172100	208411749	535	535	535	535	0
173	20240408	172000	208411749	535	535	535	535	0
174	20240408	171900	208411749	535	535	535	535	0
175	20240408	171800	208411749	535	535	535	535	0
176	20240408	171700	208411749	535	535	535	535	0
177	20240408	171600	208411749	535	535	535	535	0
178	20240408	171500	208411749	535	535	535	535	0
179	20240408	171400	208411749	535	535	535	535	0
180	20240408	171300	208411749	535	535	535	535	0
181	20240408	171200	208411749	535	535	535	535	0
182	20240408	171100	208411749	535	535	535	535	2072
183	20240408	171000	208411749	535	535	535	535	0
184	20240408	170900	208411749	535	535	535	535	0
185	20240408	170800	208411749	535	535	535	535	0
186	20240408	170700	208411749	535	535	535	535	0
187	20240408	170600	208411749	535	535	535	535	0
188	20240408	170500	208411749	535	535	535	535	0
189	20240408	170400	208411749	535	535	535	535	0
190	20240408	170300	208411749	535	535	535	535	0
191	20240408	170200	208411749	535	535	535	535	0
192	20240408	170100	208411749	535	535	535	535	0
193	20240408	170000	208411749	535	535	535	535	0
194	20240408	165900	208411749	535	535	535	535	0
195	20240408	165800	208411749	535	535	535	535	0
196	20240408	165700	208411749	535	535	535	535	0
197	20240408	165600	208411749	535	535	535	535	0
198	20240408	165500	208411749	535	535	535	535	0
199	20240408	165400	208411749	535	535	535	535	0
200	20240408	165300	208411749	535	535	535	535	0
201	20240408	165200	208411749	535	535	535	535	0
202	20240408	165100	208411749	535	535	535	535	0
203	20240408	165000	208411749	535	535	535	535	0
204	20240408	164900	208411749	535	535	535	535	0
205	20240408	164800	208411749	535	535	535	535	0
206	20240408	164700	208411749	535	535	535	535	0
207	20240408	164600	208411749	535	535	535	535	0
208	20240408	164500	208411749	535	535	535	535	0
209	20240408	164400	208411749	535	535	535	535	0
210	20240408	164300	208411749	535	535	535	535	0
211	20240408	164200	208411749	535	535	535	535	0
212	20240408	164100	208411749	535	535	535	535	2072
213	20240408	164000	208411749	535	535	535	535	0
214	20240408	163900	208411749	535	535	535	535	0
215	20240408	163800	208411749	535	535	535	535	0
216	20240408	163700	208411749	535	535	535	535	0
217	20240408	163600	208411749	535	535	535	535	0
218	20240408	163500	208411749	535	535	535	535	0
219	20240408	163400	208411749	535	535	535	535	0
220	20240408	163300	208411749	535	535	535	535	0
221	20240408	163200	208411749	535	535	535	535	0
222	20240408	163100	208411749	535	535	535	535	0
223	20240408	163000	208411749	535	535	535	535	0
224	20240408	162900	208411749	535	535	535	535	0
225	20240408	162800	208411749	535	535	535	535	0
226	20240408	162700	208411749	535	535	535	535	0
227	20240408	162600	208411749	535	535	535	535	0
228	20240408	162500	208411749	535	535	535	535	0
229	20240408	162400	208411749	535	535	535	535	0
230	20240408	162300	208411749	535	535	535	535	0
231	20240408	162200	208411749	535	535	535	535	0
232	20240408	162100	208411749	535	535	535	535	0
233	20240408	162000	208411749	535	535	535	535	0
234	20240408	161900	208411749	535	535	535	535	0
235	20240408	161800	208411749	535	535	535	535	0
236	20240408	161700	208411749	535	535	535	535	0
237	20240408	161600	208411749	535	535	535	535	0
238	20240408	161500	208411749	535	535	535	535	0
239	20240408	161400	208411749	535	535	535	535	0
240	20240408	161300	208411749	535	535	535	535	0
241	20240408	161200	208411749	535	535	535	535	0
242	20240408	161100	208411749	535	535	535	535	2072
243	20240408	161000	208411749	535	535	535	535	0
244	20240408	160900	208411749	535	535	535	535	0
245	20240408	160800	208411749	535	535	535	535	0
246	20240408	160700	208411749	535	535	535	535	0
247	20240408	160600	208411749	535	535	535	535	0
248	20240408	160500	208411749	535	535	535	535	0
249	20240408	160400	208411749	535	535	535	535	0
250	20240408	160300	208411749	535	535	535	535	0
251	20240408	160200	208411749	535	535	535	535	0
252	20240408	160100	208411749	535	535	535	535	0
253	20240408	160000	208411749	535	535	535	535	0
254	20240408	155900	208411749	535	535	535	535	0
255	20240408	155800	208411749	535	535	535	535	0
256	20240408	155700	208411749	535	535	535	535	0
257	20240408	155600	208411749	535	535	535	535	0
258	20240408	155500	208411749	535	535	535	535	0
259	20240408	155400	208411749	535	535	535	535	0
260	20240408	155300	208411749	535	535	535	535	0
261	20240408	155200	208411749	535	535	535	535	0
262	20240408	155100	208411749	535	535	535	535	0
263	20240408	155000	208411749	535	535	535	535	0
264	20240408	154900	208411749	535	535	535	535	0
265	20240408	154800	208411749	535	535	535	535	0
266	20240408	154700	208411749	535	535	535	535	0
267	20240408	154600	208411749	535	535	535	535	0
268	20240408	154500	208411749	535	535	535	535	0
269	20240408	154400	208411749	535	535	535	535	0
270	20240408	154300	208411749	535	535	535	535	0
271	20240408	154200	208411749	535	535	535	535	0
272	20240408	154100	208411749	535	535	535	535	2072
273	20240408	154000	208411749	535	535	535	535	0
274	20240408	153900	208411749	535	535	535	535	0
275	20240408	153800	208411749	535	535	535	535	0
276	20240408	153700	208411749	535	535	535	535	0
277	20240408	153600	208411749	535	535	535	535	0
278	20240408	153500	208411749	535	535	535	535	0
279	20240408	153400	208411749	535	535	535	535	0
280	20240408	153300	208411749	535	535	535	535	0
281	20240408	153200	208411749	535	535	535	535	0
282	20240408	153100	208411749	535	535	535	535	0
283	20240408	153000	208411749	535	535	535	535	2072
284	20240408	152900	207303229	535	535	535	535	0
285	20240408	152800	207303229	535	535	535	535	0
286	20240408	152700	207303229	535	535	535	535	0
287	20240408	152600	207303229	535	535	535	535	0
288	20240408	152500	207303229	535	535	535	535	0
289	20240408	152400	207303229	535	535	535	535	0
290	20240408	152300	207303229	535	535	535	535	0
291	20240408	152200	207303229	535	535	535	535	0
292	20240408	152100	207303229	535	535	535	535	0
293	20240408	152000	207303229	535	535	535	535	0
294	20240408	151900	207303229	535	533	535	532	10028
295	20240408	151800	201959203	533	533	533	533	51
296	20240408	151700	201932020	533	533	533	533	1
297	20240408	151600	201931487	533	533	533	532	189
298	20240408	151500	201830937	533	533	533	533	3
299	20240408	151400	201829338	533	533	533	533	3
300	20240408	151300	201827739	533	533	533	533	0
301	20240408	151200	201827739	533	533	533	533	5
302	20240408	151100	201825074	533	533	533	531	209
303	20240408	151000	201714077	533	533	533	533	6
304	20240408	150900	201710879	533	533	533	533	2
305	20240408	150800	201709813	532	532	532	532	1055
306	20240408	150700	201148553	532	532	532	532	245
307	20240408	150600	201018213	533	533	533	533	0
308	20240408	150500	201018213	533	533	533	533	1
309	20240408	150400	201017680	533	533	533	533	203
310	20240408	150300	200909481	533	533	533	532	503
311	20240408	150200	200641386	533	533	533	533	0
312	20240408	150100	200641386	533	533	533	533	2
313	20240408	150000	200640320	533	533	533	533	42
314	20240408	145900	200617934	533	533	533	533	0
315	20240408	145800	200617934	533	531	533	531	1988
316	20240408	145700	199562303	531	531	531	531	2553
317	20240408	145600	198206660	530	530	530	530	0
318	20240408	145500	198206660	530	530	530	530	5000
319	20240408	145400	195556660	530	530	530	530	143
320	20240408	145300	195480870	530	530	530	530	1030
321	20240408	145200	194934970	530	530	530	530	5761
322	20240408	145100	191881640	530	531	531	530	1494
323	20240408	145000	191089229	532	532	532	532	0
324	20240408	144900	191089229	532	532	532	532	106
325	20240408	144800	191032837	533	533	533	533	0
326	20240408	144700	191032837	533	533	533	533	14
327	20240408	144600	191025375	533	533	533	533	2
328	20240408	144500	191024309	533	533	533	533	20
329	20240408	144400	191013649	533	533	533	533	4
330	20240408	144300	191011517	532	532	532	532	0
331	20240408	144200	191011517	532	532	532	532	84
332	20240408	144100	190966829	532	532	532	532	0
333	20240408	144000	190966829	532	532	532	532	0
334	20240408	143900	190966829	532	532	532	532	0
335	20240408	143800	190966829	532	532	532	532	1
336	20240408	143700	190966297	532	532	532	532	1
337	20240408	143600	190965765	531	531	531	531	0
338	20240408	143500	190965765	531	531	531	531	0
339	20240408	143400	190965765	531	531	531	531	1
340	20240408	143300	190965234	532	532	532	532	94
341	20240408	143200	190915226	530	530	530	530	0
342	20240408	143100	190915226	530	530	530	530	0
343	20240408	143000	190915226	530	530	530	530	0
344	20240408	142900	190915226	530	530	530	530	35
345	20240408	142800	190896676	533	533	533	533	1
346	20240408	142700	190896143	530	531	531	530	7229
347	20240408	142600	187063688	531	532	532	531	6005
348	20240408	142500	183874830	533	533	533	533	300
349	20240408	142400	183714930	533	533	533	533	1
350	20240408	142300	183714397	533	533	533	533	1
351	20240408	142200	183713864	531	531	531	531	0
352	20240408	142100	183713864	531	531	531	531	0
353	20240408	142000	183713864	531	531	531	531	0
354	20240408	141900	183713864	531	533	533	531	2818
355	20240408	141800	182217027	533	533	533	533	0
356	20240408	141700	182217027	533	533	533	533	2000
357	20240408	141600	181151027	533	533	533	533	0
358	20240408	141500	181151027	533	534	534	533	20483
359	20240408	141400	170223436	534	534	534	534	0
360	20240408	141300	170223436	534	535	535	534	1659
361	20240408	141200	169337501	534	534	534	534	100
362	20240408	141100	169284101	535	535	535	534	5003
363	20240408	141000	166612496	535	535	535	535	0
364	20240408	140900	166612496	535	535	535	535	0
365	20240408	140800	166612496	535	535	535	535	0
366	20240408	140700	166612496	535	535	535	535	1
367	20240408	140600	166611961	534	534	534	534	0
368	20240408	140500	166611961	534	534	534	534	0
369	20240408	140400	166611961	534	534	534	534	561
370	20240408	140300	166312387	534	534	534	534	0
371	20240408	140200	166312387	534	534	534	534	107
372	20240408	140100	166255249	535	535	535	535	0
373	20240408	140000	166255249	535	535	535	535	0
374	20240408	135900	166255249	535	535	535	535	0
375	20240408	135800	166255249	535	535	535	535	0
376	20240408	135700	166255249	535	535	535	535	22
377	20240408	135600	166243479	535	535	535	535	1
378	20240408	135500	166242944	535	535	535	535	0
379	20240408	135400	166242944	535	535	535	535	2
380	20240408	135300	166241874	535	535	535	535	0
381	20240408	135200	166241874	535	534	535	534	201
382	20240408	135100	166134539	535	535	535	535	0
383	20240408	135000	166134539	535	535	535	535	0
384	20240408	134900	166134539	535	535	535	535	0
385	20240408	134800	166134539	535	535	535	535	0
386	20240408	134700	166134539	535	535	535	535	0
387	20240408	134600	166134539	535	535	535	535	113
388	20240408	134500	166074084	534	535	535	534	779
389	20240408	134400	165658078	535	535	535	535	106
390	20240408	134300	165601368	535	535	535	535	0
391	20240408	134200	165601368	535	535	535	535	0
392	20240408	134100	165601368	535	535	535	535	160
393	20240408	134000	165515768	535	535	535	535	8
394	20240408	133900	165511488	535	535	535	535	3009
395	20240408	133800	163901673	536	536	536	536	0
396	20240408	133700	163901673	536	536	536	536	60
397	20240408	133600	163869513	536	536	536	536	1
398	20240408	133500	163868977	536	536	536	536	0
399	20240408	133400	163868977	536	536	536	536	2
400	20240408	133300	163867905	536	535	536	535	11044
401	20240408	133200	157956828	535	535	535	535	2
402	20240408	133100	157955758	535	535	535	535	2
403	20240408	133000	157954688	535	535	535	535	0
404	20240408	132900	157954688	535	535	535	535	0
405	20240408	132800	157954688	535	535	535	535	0
406	20240408	132700	157954688	535	535	535	535	0
407	20240408	132600	157954688	535	535	535	535	20
408	20240408	132500	157943988	535	535	535	535	50
409	20240408	132400	157917238	535	535	535	533	5050
410	20240408	132300	155215638	535	535	535	535	1890
411	20240408	132200	154204488	536	536	536	536	0
412	20240408	132100	154204488	536	536	536	536	774
413	20240408	132000	153789624	536	535	536	534	162
414	20240408	131900	153703063	535	534	535	534	3000
415	20240408	131800	152099317	533	533	533	533	1165
416	20240408	131700	151478372	534	534	534	534	60
417	20240408	131600	151446332	535	535	535	535	0
418	20240408	131500	151446332	535	535	535	535	0
419	20240408	131400	151446332	535	534	535	534	2
420	20240408	131300	151445263	534	534	534	534	1
421	20240408	131200	151444729	535	535	535	535	5
422	20240408	131100	151442054	535	535	535	535	2
423	20240408	131000	151440984	535	535	535	535	250
424	20240408	130900	151307234	535	535	535	535	5
425	20240408	130800	151304559	533	533	533	533	40
426	20240408	130700	151283239	535	535	535	535	69
427	20240408	130600	151246324	535	534	535	534	29
428	20240408	130500	151230836	534	534	534	534	0
429	20240408	130400	151230836	534	534	534	534	983
430	20240408	130300	150705914	534	534	534	534	0
431	20240408	130200	150705914	534	534	534	534	35
432	20240408	130100	150687224	534	534	534	534	1
433	20240408	130000	150686690	534	534	534	534	2
434	20240408	125900	150685622	534	534	534	534	0
435	20240408	125800	150685622	534	534	534	534	10
436	20240408	125700	150680282	534	534	534	534	0
437	20240408	125600	150680282	534	534	534	534	8186
438	20240408	125500	146308958	534	534	534	534	0
439	20240408	125400	146308958	534	534	534	534	0
440	20240408	125300	146308958	534	534	534	534	0
441	20240408	125200	146308958	534	533	534	533	411
442	20240408	125100	146089893	534	534	534	534	502
443	20240408	125000	145821825	534	534	534	534	0
444	20240408	124900	145821825	534	534	534	534	0
445	20240408	124800	145821825	534	534	534	534	3
446	20240408	124700	145820223	534	532	534	532	4051
447	20240408	124600	143665089	532	534	534	532	2
448	20240408	124500	143664023	534	534	534	534	0
449	20240408	124400	143664023	534	534	534	534	0
450	20240408	124300	143664023	534	534	534	534	11
451	20240408	124200	143658149	534	534	534	534	0
452	20240408	124100	143658149	534	534	534	534	4
453	20240408	124000	143656013	534	534	534	534	0
454	20240408	123900	143656013	534	533	534	533	8
455	20240408	123800	143651746	532	532	532	532	0
456	20240408	123700	143651746	532	532	532	532	2000
457	20240408	123600	142587746	532	532	532	532	1
458	20240408	123500	142587214	533	533	533	533	0
459	20240408	123400	142587214	533	533	533	533	0
460	20240408	123300	142587214	533	533	533	533	16
461	20240408	123200	142578686	534	534	534	534	1
462	20240408	123100	142578152	533	533	533	533	0
463	20240408	123000	142578152	533	533	533	533	0
464	20240408	122900	142578152	533	533	533	533	0
465	20240408	122800	142578152	533	533	533	533	0
466	20240408	122700	142578152	533	533	533	533	3000
467	20240408	122600	140979152	533	532	533	532	6030
468	20240408	122500	137766581	531	531	531	531	8201
469	20240408	122400	133411850	532	532	532	532	1
470	20240408	122300	133411318	532	531	532	531	10481
471	20240408	122200	127838426	532	532	532	532	0
472	20240408	122100	127838426	532	532	532	532	15
473	20240408	122000	127830446	530	530	530	530	8
474	20240408	121900	127826206	530	530	530	530	0
475	20240408	121800	127826206	530	530	530	530	0
476	20240408	121700	127826206	530	531	531	530	600
477	20240408	121600	127507723	531	531	531	531	0
478	20240408	121500	127507723	531	531	531	531	5368
479	20240408	121400	124657315	531	531	531	531	1051
480	20240408	121300	124099234	531	531	531	531	0
481	20240408	121200	124099234	531	531	531	531	1
482	20240408	121100	124098703	531	531	531	531	280
483	20240408	121000	123950023	531	531	531	531	0
484	20240408	120900	123950023	531	531	531	531	0
485	20240408	120800	123950023	531	531	531	531	2000
486	20240408	120700	122888023	531	531	531	531	3
487	20240408	120600	122886430	531	531	531	531	220
488	20240408	120500	122769610	531	531	531	531	0
489	20240408	120400	122769610	531	529	531	529	267
490	20240408	120300	122628227	529	529	529	529	0
491	20240408	120200	122628227	529	529	529	529	10
492	20240408	120100	122622937	529	529	529	529	75
493	20240408	120000	122583262	529	529	529	529	20
494	20240408	115900	122572682	531	531	531	531	0
495	20240408	115800	122572682	531	531	531	531	13
496	20240408	115700	122565779	531	531	531	531	6
497	20240408	115600	122562593	532	532	532	532	1
498	20240408	115500	122562061	529	532	532	529	2205
499	20240408	115400	121395466	532	532	532	532	0
500	20240408	115300	121395466	532	532	532	532	0
501	20240408	115200	121395466	532	532	532	532	0
502	20240408	115100	121395466	532	532	532	532	0
503	20240408	115000	121395466	532	532	532	532	0
504	20240408	114900	121395466	532	532	532	532	0
505	20240408	114800	121395466	532	531	532	531	3854
506	20240408	114700	119348880	531	531	531	531	0
507	20240408	114600	119348880	531	531	531	531	0
508	20240408	114500	119348880	531	531	531	531	0
509	20240408	114400	119348880	531	531	531	531	0
510	20240408	114300	119348880	531	531	531	531	0
511	20240408	114200	119348880	531	531	531	531	125
512	20240408	114100	119282505	531	531	531	531	3
513	20240408	114000	119280912	530	530	530	530	0
514	20240408	113900	119280912	530	530	530	530	0
515	20240408	113800	119280912	530	530	530	530	0
516	20240408	113700	119280912	530	530	530	530	0
517	20240408	113600	119280912	530	530	530	530	19
518	20240408	113500	119270842	530	530	530	530	676
519	20240408	113400	118912562	530	530	530	530	1010
520	20240408	113300	118377262	530	530	530	530	0
521	20240408	113200	118377262	530	530	530	530	80
522	20240408	113100	118334862	530	530	530	530	0
523	20240408	113000	118334862	530	530	530	530	0
524	20240408	112900	118334862	530	529	530	529	4863
525	20240408	112800	115758548	528	528	528	528	0
526	20240408	112700	115758548	528	528	528	528	2000
527	20240408	112600	114702548	528	528	528	528	0
528	20240408	112500	114702548	528	528	528	528	0
529	20240408	112400	114702548	528	529	529	528	100
530	20240408	112300	114649674	528	528	528	528	0
531	20240408	112200	114649674	528	528	528	528	0
532	20240408	112100	114649674	528	530	530	528	2780
533	20240408	112000	113177194	530	530	530	530	0
534	20240408	111900	113177194	530	530	530	530	1
535	20240408	111800	113176664	528	530	530	528	795
536	20240408	111700	112756302	530	528	530	528	300
537	20240408	111600	112597802	530	528	530	528	4
538	20240408	111500	112595684	528	528	528	528	0
539	20240408	111400	112595684	528	528	528	528	0
540	20240408	111300	112595684	528	528	528	528	0
541	20240408	111200	112595684	528	528	528	527	464
542	20240408	111100	112350852	529	529	529	529	40
543	20240408	111000	112329692	529	530	530	529	275
544	20240408	110900	112184017	530	530	530	530	55
545	20240408	110800	112154867	528	528	528	528	0
546	20240408	110700	112154867	528	528	528	528	1451
547	20240408	110600	111388739	527	527	527	527	0
548	20240408	110500	111388739	527	528	528	527	10000
549	20240408	110400	106116515	528	528	528	528	3715
550	20240408	110300	104154995	529	529	529	529	20
551	20240408	110200	104144415	529	529	529	529	0
552	20240408	110100	104144415	529	530	530	529	2272
553	20240408	110000	102942520	529	530	530	529	121
554	20240408	105900	102878510	529	530	530	529	921
555	20240408	105800	102390480	530	530	530	530	1
556	20240408	105700	102389950	529	529	529	529	3
557	20240408	105600	102388363	530	530	530	530	70
558	20240408	105500	102351263	530	529	530	529	2001
559	20240408	105400	101292733	530	530	530	530	1
560	20240408	105300	101292203	529	529	529	529	2010
561	20240408	105200	100228913	530	530	530	530	104
562	20240408	105100	100173793	530	530	530	530	3
563	20240408	105000	100172203	529	529	529	529	129
564	20240408	104900	100103962	529	529	530	529	53
565	20240408	104800	100075902	529	529	529	529	110
566	20240408	104700	100017712	529	530	530	529	2005
567	20240408	104600	98955162	530	530	530	530	17
568	20240408	104500	98946152	530	529	530	529	83
569	20240408	104400	98902163	531	531	531	531	0
570	20240408	104300	98902163	531	531	531	531	0
571	20240408	104200	98902163	531	531	531	531	4
572	20240408	104100	98900039	531	531	531	531	0
573	20240408	104000	98900039	531	529	531	529	25
574	20240408	103900	98886806	529	529	529	529	130
575	20240408	103800	98818036	529	529	529	529	150
576	20240408	103700	98738686	529	530	530	529	411
577	20240408	103600	98521262	530	529	530	529	139
578	20240408	103500	98447601	530	530	530	530	424
579	20240408	103400	98222881	531	531	531	531	0
580	20240408	103300	98222881	531	530	531	530	721
581	20240408	103200	97840750	531	531	531	531	3
582	20240408	103100	97839157	531	531	531	531	250
583	20240408	103000	97706407	530	530	530	530	0
584	20240408	102900	97706407	530	530	530	530	0
585	20240408	102800	97706407	530	530	530	530	0
586	20240408	102700	97706407	530	530	530	530	1000
587	20240408	102600	97176407	530	530	531	530	257
588	20240408	102500	97040126	531	531	531	531	205
589	20240408	102400	96931271	531	531	531	530	702
590	20240408	102300	96559209	530	531	531	530	531
591	20240408	102200	96277748	531	531	531	531	0
592	20240408	102100	96277748	531	531	531	531	7
593	20240408	102000	96274031	531	531	531	531	10
594	20240408	101900	96268721	531	531	531	531	1910
595	20240408	101800	95254511	531	531	531	531	0
596	20240408	101700	95254511	531	530	531	530	1651
597	20240408	101600	94379430	529	529	529	529	1000
598	20240408	101500	93850430	529	529	529	529	0
599	20240408	101400	93850430	529	531	531	529	3253
600	20240408	101300	92127509	530	531	531	530	1100
601	20240408	101200	91544409	531	531	531	531	0
602	20240408	101100	91544409	531	531	531	531	103
603	20240408	101000	91489716	530	530	530	530	500
604	20240408	100900	91224716	530	530	530	530	4
605	20240408	100800	91222596	531	531	531	531	544
606	20240408	100700	90933732	531	531	531	530	13
607	20240408	100600	90926830	531	531	531	531	537
608	20240408	100500	90641683	532	532	532	532	0
609	20240408	100400	90641683	532	532	532	530	5014
610	20240408	100300	87984235	532	532	532	532	44
611	20240408	100200	87960827	532	532	532	532	3
612	20240408	100100	87959231	532	533	533	529	10338
613	20240408	100000	82481872	533	532	533	532	37
614	20240408	095900	82462162	533	533	533	533	0
615	20240408	095800	82462162	533	530	533	530	35
616	20240408	095700	82443601	530	530	530	530	4
617	20240408	095600	82441481	530	530	530	530	0
618	20240408	095500	82441481	530	530	530	530	7001
619	20240408	095400	78730951	530	530	530	530	30
620	20240408	095300	78715051	530	530	530	530	0
621	20240408	095200	78715051	530	530	530	530	137
622	20240408	095100	78642441	529	529	529	529	11030
623	20240408	095000	72807571	529	529	529	529	1296
624	20240408	094900	72121987	529	529	529	529	1030
625	20240408	094800	71577117	529	529	529	529	800
626	20240408	094700	71153917	530	530	530	530	125
627	20240408	094600	71087667	530	530	530	530	380
628	20240408	094500	70886267	530	530	530	530	679
629	20240408	094400	70526397	530	530	530	530	2000
630	20240408	094300	69466397	530	531	531	530	610
631	20240408	094200	69143096	530	530	530	530	2000
632	20240408	094100	68083096	533	533	533	533	0
633	20240408	094000	68083096	533	533	533	533	4
634	20240408	093900	68080964	533	533	533	533	20
635	20240408	093800	68070304	533	533	533	533	70
636	20240408	093700	68032994	533	533	533	533	163
637	20240408	093600	67946115	533	530	533	530	13548
638	20240408	093500	60765540	529	531	531	529	2825
639	20240408	093400	59267997	531	531	531	531	0
640	20240408	093300	59267997	531	532	532	531	1065
641	20240408	093200	58701583	532	532	532	532	1
642	20240408	093100	58701051	533	533	533	533	1
643	20240408	093000	58700518	533	533	533	533	203
644	20240408	092900	58592319	532	532	532	532	282
645	20240408	092800	58442295	532	532	532	532	32
646	20240408	092700	58425271	531	531	531	530	9946
647	20240408	092600	53144145	531	530	531	530	9267
648	20240408	092500	48232632	529	530	530	529	241
649	20240408	092400	48104903	530	530	530	530	455
650	20240408	092300	47863753	530	530	530	530	191
651	20240408	092200	47762523	530	530	530	530	10
652	20240408	092100	47757223	530	530	530	530	12
653	20240408	092000	47750863	530	530	530	530	577
654	20240408	091900	47445053	530	530	530	530	0
655	20240408	091800	47445053	530	530	530	530	585
656	20240408	091700	47135003	530	532	532	530	714
657	20240408	091600	46756249	531	531	531	531	10469
658	20240408	091500	41197210	531	531	531	531	890
659	20240408	091400	40724620	531	531	531	531	0
660	20240408	091300	40724620	531	531	531	531	0
661	20240408	091200	40724620	531	531	531	531	1
662	20240408	091100	40724089	530	530	530	530	7
663	20240408	091000	40720379	530	534	534	530	4730
664	20240408	090900	38212617	530	530	530	530	600
665	20240408	090800	37894617	530	530	530	530	4061
666	20240408	090700	35742287	530	530	530	530	3433
667	20240408	090600	33922797	530	533	533	530	31238
668	20240408	090500	17343773	532	534	534	532	7574
669	20240408	090400	13309201	533	534	535	533	2316
670	20240408	090300	12070242	535	535	535	535	0
671	20240408	090200	12070242	535	535	535	534	8377
672	20240408	090100	7588579	538	536	538	536	3022
673	20240408	090000	5963187	537	539	539	537	11078