KissMeData/043090/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191700	107563802	495	495	495	495	6385
3	20240408	191600	107563802	495	495	495	495	0
4	20240408	191500	107563802	495	495	495	495	0
5	20240408	191400	107563802	495	495	495	495	0
6	20240408	191300	107563802	495	495	495	495	0
7	20240408	191200	107563802	495	495	495	495	0
8	20240408	191100	107563802	495	495	495	495	0
9	20240408	191000	107563802	495	495	495	495	0
10	20240408	190900	107563802	495	495	495	495	0
11	20240408	190800	107563802	495	495	495	495	0
12	20240408	190700	107563802	495	495	495	495	0
13	20240408	190600	107563802	495	495	495	495	0
14	20240408	190500	107563802	495	495	495	495	0
15	20240408	190400	107563802	495	495	495	495	0
16	20240408	190300	107563802	495	495	495	495	0
17	20240408	190200	107563802	495	495	495	495	0
18	20240408	190100	107563802	495	495	495	495	0
19	20240408	190000	107563802	495	495	495	495	0
20	20240408	185900	107563802	495	495	495	495	0
21	20240408	185800	107563802	495	495	495	495	0
22	20240408	185700	107563802	495	495	495	495	0
23	20240408	185600	107563802	495	495	495	495	0
24	20240408	185500	107563802	495	495	495	495	0
25	20240408	185400	107563802	495	495	495	495	0
26	20240408	185300	107563802	495	495	495	495	0
27	20240408	185200	107563802	495	495	495	495	0
28	20240408	185100	107563802	495	495	495	495	0
29	20240408	185000	107563802	495	495	495	495	0
30	20240408	184900	107563802	495	495	495	495	0
31	20240408	184800	107563802	495	495	495	495	0
32	20240408	184700	107563802	495	495	495	495	6385
33	20240408	184600	107563802	495	495	495	495	0
34	20240408	184500	107563802	495	495	495	495	0
35	20240408	184400	107563802	495	495	495	495	0
36	20240408	184300	107563802	495	495	495	495	0
37	20240408	184200	107563802	495	495	495	495	0
38	20240408	184100	107563802	495	495	495	495	0
39	20240408	184000	107563802	495	495	495	495	0
40	20240408	183900	107563802	495	495	495	495	0
41	20240408	183800	107563802	495	495	495	495	0
42	20240408	183700	107563802	495	495	495	495	0
43	20240408	183600	107563802	495	495	495	495	0
44	20240408	183500	107563802	495	495	495	495	0
45	20240408	183400	107563802	495	495	495	495	0
46	20240408	183300	107563802	495	495	495	495	0
47	20240408	183200	107563802	495	495	495	495	0
48	20240408	183100	107563802	495	495	495	495	0
49	20240408	183000	107563802	495	495	495	495	0
50	20240408	182900	107563802	495	495	495	495	0
51	20240408	182800	107563802	495	495	495	495	0
52	20240408	182700	107563802	495	495	495	495	0
53	20240408	182600	107563802	495	495	495	495	0
54	20240408	182500	107563802	495	495	495	495	0
55	20240408	182400	107563802	495	495	495	495	0
56	20240408	182300	107563802	495	495	495	495	0
57	20240408	182200	107563802	495	495	495	495	0
58	20240408	182100	107563802	495	495	495	495	0
59	20240408	182000	107563802	495	495	495	495	0
60	20240408	181900	107563802	495	495	495	495	0
61	20240408	181800	107563802	495	495	495	495	0
62	20240408	181700	107563802	495	495	495	495	6385
63	20240408	181600	107563802	495	495	495	495	0
64	20240408	181500	107563802	495	495	495	495	0
65	20240408	181400	107563802	495	495	495	495	0
66	20240408	181300	107563802	495	495	495	495	0
67	20240408	181200	107563802	495	495	495	495	0
68	20240408	181100	107563802	495	495	495	495	0
69	20240408	181000	107563802	495	495	495	495	0
70	20240408	180900	107563802	495	495	495	495	0
71	20240408	180800	107563802	495	495	495	495	0
72	20240408	180700	107563802	495	495	495	495	0
73	20240408	180600	107563802	495	495	495	495	0
74	20240408	180500	107563802	495	495	495	495	0
75	20240408	180400	107563802	495	495	495	495	0
76	20240408	180300	107563802	495	495	495	495	0
77	20240408	180200	107563802	495	495	495	495	0
78	20240408	180100	107563802	495	495	495	495	0
79	20240408	180000	107563802	495	495	495	495	0
80	20240408	175900	107563802	495	495	495	495	0
81	20240408	175800	107563802	495	495	495	495	0
82	20240408	175700	107563802	495	495	495	495	0
83	20240408	175600	107563802	495	495	495	495	0
84	20240408	175500	107563802	495	495	495	495	0
85	20240408	175400	107563802	495	495	495	495	0
86	20240408	175300	107563802	495	495	495	495	0
87	20240408	175200	107563802	495	495	495	495	0
88	20240408	175100	107563802	495	495	495	495	0
89	20240408	175000	107563802	495	495	495	495	0
90	20240408	174900	107563802	495	495	495	495	0
91	20240408	174800	107563802	495	495	495	495	0
92	20240408	174700	107563802	495	495	495	495	6385
93	20240408	174600	107563802	495	495	495	495	0
94	20240408	174500	107563802	495	495	495	495	0
95	20240408	174400	107563802	495	495	495	495	0
96	20240408	174300	107563802	495	495	495	495	0
97	20240408	174200	107563802	495	495	495	495	0
98	20240408	174100	107563802	495	495	495	495	0
99	20240408	174000	107563802	495	495	495	495	0
100	20240408	173900	107563802	495	495	495	495	0
101	20240408	173800	107563802	495	495	495	495	0
102	20240408	173700	107563802	495	495	495	495	0
103	20240408	173600	107563802	495	495	495	495	0
104	20240408	173500	107563802	495	495	495	495	0
105	20240408	173400	107563802	495	495	495	495	0
106	20240408	173300	107563802	495	495	495	495	0
107	20240408	173200	107563802	495	495	495	495	0
108	20240408	173100	107563802	495	495	495	495	0
109	20240408	173000	107563802	495	495	495	495	0
110	20240408	172900	107563802	495	495	495	495	0
111	20240408	172800	107563802	495	495	495	495	0
112	20240408	172700	107563802	495	495	495	495	0
113	20240408	172600	107563802	495	495	495	495	0
114	20240408	172500	107563802	495	495	495	495	0
115	20240408	172400	107563802	495	495	495	495	0
116	20240408	172300	107563802	495	495	495	495	0
117	20240408	172200	107563802	495	495	495	495	0
118	20240408	172100	107563802	495	495	495	495	0
119	20240408	172000	107563802	495	495	495	495	0
120	20240408	171900	107563802	495	495	495	495	0
121	20240408	171800	107563802	495	495	495	495	0
122	20240408	171700	107563802	495	495	495	495	6385
123	20240408	171600	107563802	495	495	495	495	0
124	20240408	171500	107563802	495	495	495	495	0
125	20240408	171400	107563802	495	495	495	495	0
126	20240408	171300	107563802	495	495	495	495	0
127	20240408	171200	107563802	495	495	495	495	0
128	20240408	171100	107563802	495	495	495	495	0
129	20240408	171000	107563802	495	495	495	495	0
130	20240408	170900	107563802	495	495	495	495	0
131	20240408	170800	107563802	495	495	495	495	0
132	20240408	170700	107563802	495	495	495	495	0
133	20240408	170600	107563802	495	495	495	495	0
134	20240408	170500	107563802	495	495	495	495	0
135	20240408	170400	107563802	495	495	495	495	0
136	20240408	170300	107563802	495	495	495	495	0
137	20240408	170200	107563802	495	495	495	495	0
138	20240408	170100	107563802	495	495	495	495	0
139	20240408	170000	107563802	495	495	495	495	0
140	20240408	165900	107563802	495	495	495	495	0
141	20240408	165800	107563802	495	495	495	495	0
142	20240408	165700	107563802	495	495	495	495	0
143	20240408	165600	107563802	495	495	495	495	0
144	20240408	165500	107563802	495	495	495	495	0
145	20240408	165400	107563802	495	495	495	495	0
146	20240408	165300	107563802	495	495	495	495	0
147	20240408	165200	107563802	495	495	495	495	0
148	20240408	165100	107563802	495	495	495	495	0
149	20240408	165000	107563802	495	495	495	495	0
150	20240408	164900	107563802	495	495	495	495	0
151	20240408	164800	107563802	495	495	495	495	0
152	20240408	164700	107563802	495	495	495	495	6385
153	20240408	164600	107563802	495	495	495	495	0
154	20240408	164500	107563802	495	495	495	495	0
155	20240408	164400	107563802	495	495	495	495	0
156	20240408	164300	107563802	495	495	495	495	0
157	20240408	164200	107563802	495	495	495	495	0
158	20240408	164100	107563802	495	495	495	495	0
159	20240408	164000	107563802	495	495	495	495	0
160	20240408	163900	107563802	495	495	495	495	0
161	20240408	163800	107563802	495	495	495	495	0
162	20240408	163700	107563802	495	495	495	495	0
163	20240408	163600	107563802	495	495	495	495	0
164	20240408	163500	107563802	495	495	495	495	0
165	20240408	163400	107563802	495	495	495	495	0
166	20240408	163300	107563802	495	495	495	495	0
167	20240408	163200	107563802	495	495	495	495	0
168	20240408	163100	107563802	495	495	495	495	0
169	20240408	163000	107563802	495	495	495	495	0
170	20240408	162900	107563802	495	495	495	495	0
171	20240408	162800	107563802	495	495	495	495	0
172	20240408	162700	107563802	495	495	495	495	0
173	20240408	162600	107563802	495	495	495	495	0
174	20240408	162500	107563802	495	495	495	495	0
175	20240408	162400	107563802	495	495	495	495	0
176	20240408	162300	107563802	495	495	495	495	0
177	20240408	162200	107563802	495	495	495	495	0
178	20240408	162100	107563802	495	495	495	495	0
179	20240408	162000	107563802	495	495	495	495	0
180	20240408	161900	107563802	495	495	495	495	0
181	20240408	161800	107563802	495	495	495	495	0
182	20240408	161700	107563802	495	495	495	495	6385
183	20240408	161600	107563802	495	495	495	495	0
184	20240408	161500	107563802	495	495	495	495	0
185	20240408	161400	107563802	495	495	495	495	0
186	20240408	161300	107563802	495	495	495	495	0
187	20240408	161200	107563802	495	495	495	495	0
188	20240408	161100	107563802	495	495	495	495	0
189	20240408	161000	107563802	495	495	495	495	0
190	20240408	160900	107563802	495	495	495	495	0
191	20240408	160800	107563802	495	495	495	495	0
192	20240408	160700	107563802	495	495	495	495	0
193	20240408	160600	107563802	495	495	495	495	0
194	20240408	160500	107563802	495	495	495	495	0
195	20240408	160400	107563802	495	495	495	495	0
196	20240408	160300	107563802	495	495	495	495	0
197	20240408	160200	107563802	495	495	495	495	0
198	20240408	160100	107563802	495	495	495	495	0
199	20240408	160000	107563802	495	495	495	495	0
200	20240408	155900	107563802	495	495	495	495	0
201	20240408	155800	107563802	495	495	495	495	0
202	20240408	155700	107563802	495	495	495	495	0
203	20240408	155600	107563802	495	495	495	495	0
204	20240408	155500	107563802	495	495	495	495	0
205	20240408	155400	107563802	495	495	495	495	0
206	20240408	155300	107563802	495	495	495	495	0
207	20240408	155200	107563802	495	495	495	495	0
208	20240408	155100	107563802	495	495	495	495	0
209	20240408	155000	107563802	495	495	495	495	0
210	20240408	154900	107563802	495	495	495	495	0
211	20240408	154800	107563802	495	495	495	495	0
212	20240408	154700	107563802	495	495	495	495	6385
213	20240408	154600	107563802	495	495	495	495	0
214	20240408	154500	107563802	495	495	495	495	0
215	20240408	154400	107563802	495	495	495	495	0
216	20240408	154300	107563802	495	495	495	495	0
217	20240408	154200	107563802	495	495	495	495	0
218	20240408	154100	107563802	495	495	495	495	0
219	20240408	154000	107563802	495	495	495	495	0
220	20240408	153900	107563802	495	495	495	495	0
221	20240408	153800	107563802	495	495	495	495	0
222	20240408	153700	107563802	495	495	495	495	0
223	20240408	153600	107563802	495	495	495	495	0
224	20240408	153500	107563802	495	495	495	495	0
225	20240408	153400	107563802	495	495	495	495	0
226	20240408	153300	107563802	495	495	495	495	0
227	20240408	153200	107563802	495	495	495	495	0
228	20240408	153100	107563802	495	495	495	495	0
229	20240408	153000	107563802	495	495	495	495	6385
230	20240408	152900	104403227	505	505	505	505	0
231	20240408	152800	104403227	505	505	505	505	0
232	20240408	152700	104403227	505	505	505	505	0
233	20240408	152600	104403227	505	505	505	505	0
234	20240408	152500	104403227	505	505	505	505	0
235	20240408	152400	104403227	505	505	505	505	0
236	20240408	152300	104403227	505	505	505	505	0
237	20240408	152200	104403227	505	505	505	505	0
238	20240408	152100	104403227	505	505	505	505	0
239	20240408	152000	104403227	505	505	505	505	0
240	20240408	151900	104403227	505	505	505	505	0
241	20240408	151800	104403227	505	505	505	505	0
242	20240408	151700	104403227	505	505	505	505	0
243	20240408	151600	104403227	505	505	505	505	0
244	20240408	151500	104403227	505	505	505	505	0
245	20240408	151400	104403227	505	505	505	505	0
246	20240408	151300	104403227	505	505	505	505	112
247	20240408	151200	104346667	505	505	505	505	6029
248	20240408	151100	101302022	505	499	505	495	20387
249	20240408	151000	91133044	499	499	499	499	2120
250	20240408	150900	90075164	502	502	502	502	0
251	20240408	150800	90075164	502	502	502	502	12924
252	20240408	150700	83587316	502	499	502	498	168
253	20240408	150600	83503544	498	498	498	498	22
254	20240408	150500	83492588	498	498	498	498	0
255	20240408	150400	83492588	498	498	498	498	142
256	20240408	150300	83421872	502	502	502	502	1
257	20240408	150200	83421370	499	502	502	499	26
258	20240408	150100	83408348	502	502	502	502	0
259	20240408	150000	83408348	502	502	502	502	0
260	20240408	145900	83408348	502	502	502	502	0
261	20240408	145800	83408348	502	502	502	502	0
262	20240408	145700	83408348	502	502	502	502	0
263	20240408	145600	83408348	502	500	503	500	10260
264	20240408	145500	78278341	500	500	500	500	0
265	20240408	145400	78278341	500	500	500	500	0
266	20240408	145300	78278341	500	500	500	500	1
267	20240408	145200	78277841	499	500	500	499	5311
268	20240408	145100	75627642	503	503	503	503	0
269	20240408	145000	75627642	503	503	503	503	0
270	20240408	144900	75627642	503	503	503	503	0
271	20240408	144800	75627642	503	503	503	503	100
272	20240408	144700	75577342	503	503	503	503	0
273	20240408	144600	75577342	503	503	503	503	1
274	20240408	144500	75576839	499	499	499	499	0
275	20240408	144400	75576839	499	499	499	499	0
276	20240408	144300	75576839	499	499	499	499	0
277	20240408	144200	75576839	499	499	499	499	0
278	20240408	144100	75576839	499	500	500	499	18370
279	20240408	144000	66403311	500	500	500	500	0
280	20240408	143900	66403311	500	504	504	500	28167
281	20240408	143800	52266818	510	510	510	510	0
282	20240408	143700	52266818	510	510	510	510	0
283	20240408	143600	52266818	510	510	510	510	0
284	20240408	143500	52266818	510	510	510	510	1
285	20240408	143400	52266308	504	504	504	504	110
286	20240408	143300	52210868	510	509	510	509	75
287	20240408	143200	52172683	510	510	510	510	0
288	20240408	143100	52172683	510	510	510	510	0
289	20240408	143000	52172683	510	508	510	508	1826
290	20240408	142900	51243699	508	508	508	508	0
291	20240408	142800	51243699	508	508	508	508	0
292	20240408	142700	51243699	508	507	508	507	3
293	20240408	142600	51242177	508	507	508	507	120
294	20240408	142500	51181315	508	504	508	504	1600
295	20240408	142400	50373111	503	503	503	503	0
296	20240408	142300	50373111	503	507	507	503	735
297	20240408	142200	50000470	507	507	507	507	0
298	20240408	142100	50000470	507	507	507	507	0
299	20240408	142000	50000470	507	507	507	507	0
300	20240408	141900	50000470	507	507	507	507	0
301	20240408	141800	50000470	507	507	507	507	0
302	20240408	141700	50000470	507	507	507	507	0
303	20240408	141600	50000470	507	507	507	507	0
304	20240408	141500	50000470	507	507	507	507	0
305	20240408	141400	50000470	507	507	507	507	0
306	20240408	141300	50000470	507	507	507	507	0
307	20240408	141200	50000470	507	507	507	507	0
308	20240408	141100	50000470	507	507	507	507	0
309	20240408	141000	50000470	507	507	507	507	0
310	20240408	140900	50000470	507	507	507	507	0
311	20240408	140800	50000470	507	507	507	507	181
312	20240408	140700	49908703	507	506	507	504	41
313	20240408	140600	49887985	504	504	504	504	1
314	20240408	140500	49887481	504	504	504	504	0
315	20240408	140400	49887481	504	504	504	504	100
316	20240408	140300	49837081	506	505	506	505	10
317	20240408	140200	49832023	505	505	505	505	0
318	20240408	140100	49832023	505	505	505	505	35
319	20240408	140000	49814348	504	505	505	504	15
320	20240408	135900	49806778	505	506	506	505	21
321	20240408	135800	49796162	506	506	506	506	0
322	20240408	135700	49796162	506	506	506	506	10
323	20240408	135600	49791102	506	506	506	506	5
324	20240408	135500	49788572	505	505	505	505	5
325	20240408	135400	49786047	502	502	502	502	0
326	20240408	135300	49786047	502	503	503	502	600
327	20240408	135200	49484787	505	505	505	505	0
328	20240408	135100	49484787	505	505	505	505	0
329	20240408	135000	49484787	505	505	505	505	7
330	20240408	134900	49481252	505	505	505	505	0
331	20240408	134800	49481252	505	505	505	505	320
332	20240408	134700	49319652	505	505	505	505	0
333	20240408	134600	49319652	505	505	505	505	0
334	20240408	134500	49319652	505	505	505	505	0
335	20240408	134400	49319652	505	505	505	505	0
336	20240408	134300	49319652	505	505	505	505	0
337	20240408	134200	49319652	505	505	505	505	376
338	20240408	134100	49129772	505	505	505	505	0
339	20240408	134000	49129772	505	505	505	505	0
340	20240408	133900	49129772	505	505	505	505	0
341	20240408	133800	49129772	505	505	505	505	0
342	20240408	133700	49129772	505	505	505	505	0
343	20240408	133600	49129772	505	505	505	505	0
344	20240408	133500	49129772	505	505	505	505	0
345	20240408	133400	49129772	505	505	505	505	3
346	20240408	133300	49128257	502	502	502	502	0
347	20240408	133200	49128257	502	502	502	502	0
348	20240408	133100	49128257	502	502	502	502	0
349	20240408	133000	49128257	502	502	502	502	0
350	20240408	132900	49128257	502	502	502	502	0
351	20240408	132800	49128257	502	502	502	502	100
352	20240408	132700	49078057	505	505	505	505	0
353	20240408	132600	49078057	505	505	505	505	0
354	20240408	132500	49078057	505	505	505	505	0
355	20240408	132400	49078057	505	505	505	505	0
356	20240408	132300	49078057	505	505	505	505	0
357	20240408	132200	49078057	505	505	505	505	0
358	20240408	132100	49078057	505	505	505	505	0
359	20240408	132000	49078057	505	505	505	505	0
360	20240408	131900	49078057	505	505	505	505	0
361	20240408	131800	49078057	505	505	505	505	0
362	20240408	131700	49078057	505	505	505	505	0
363	20240408	131600	49078057	505	505	505	505	0
364	20240408	131500	49078057	505	505	505	505	0
365	20240408	131400	49078057	505	505	505	505	0
366	20240408	131300	49078057	505	505	505	505	0
367	20240408	131200	49078057	505	505	505	505	0
368	20240408	131100	49078057	505	505	505	505	0
369	20240408	131000	49078057	505	505	505	505	0
370	20240408	130900	49078057	505	505	505	505	0
371	20240408	130800	49078057	505	505	505	505	0
372	20240408	130700	49078057	505	505	505	505	0
373	20240408	130600	49078057	505	505	505	505	0
374	20240408	130500	49078057	505	505	505	505	8
375	20240408	130400	49074017	502	502	502	502	17
376	20240408	130300	49065483	502	502	502	502	1287
377	20240408	130200	48419409	502	502	502	502	0
378	20240408	130100	48419409	502	502	502	502	0
379	20240408	130000	48419409	502	502	502	502	0
380	20240408	125900	48419409	502	502	502	502	0
381	20240408	125800	48419409	502	502	502	502	0
382	20240408	125700	48419409	502	502	502	502	3000
383	20240408	125600	46913409	505	505	505	505	1
384	20240408	125500	46912904	502	502	502	502	123
385	20240408	125400	46851158	502	502	502	502	1308
386	20240408	125300	46194542	504	504	504	504	0
387	20240408	125200	46194542	504	504	504	504	0
388	20240408	125100	46194542	504	504	504	504	0
389	20240408	125000	46194542	504	504	504	504	450
390	20240408	124900	45967742	504	504	504	504	50
391	20240408	124800	45942542	505	505	505	505	0
392	20240408	124700	45942542	505	505	505	505	0
393	20240408	124600	45942542	505	505	505	505	500
394	20240408	124500	45690042	505	505	505	505	0
395	20240408	124400	45690042	505	505	505	505	0
396	20240408	124300	45690042	505	505	505	505	0
397	20240408	124200	45690042	505	505	505	505	1
398	20240408	124100	45689537	503	503	503	503	0
399	20240408	124000	45689537	503	503	503	503	1
400	20240408	123900	45689034	505	502	505	502	4
401	20240408	123800	45687023	502	502	502	502	0
402	20240408	123700	45687023	502	502	502	502	0
403	20240408	123600	45687023	502	502	502	502	227
404	20240408	123500	45573069	502	503	503	502	300
405	20240408	123400	45422468	505	505	505	505	0
406	20240408	123300	45422468	505	505	505	505	55
407	20240408	123200	45394693	505	505	505	505	0
408	20240408	123100	45394693	505	505	505	505	0
409	20240408	123000	45394693	505	505	505	505	0
410	20240408	122900	45394693	505	505	505	505	0
411	20240408	122800	45394693	505	505	505	505	0
412	20240408	122700	45394693	505	505	505	505	0
413	20240408	122600	45394693	505	505	505	505	51
414	20240408	122500	45368938	505	505	505	505	0
415	20240408	122400	45368938	505	505	505	505	0
416	20240408	122300	45368938	505	505	505	505	0
417	20240408	122200	45368938	505	505	505	505	0
418	20240408	122100	45368938	505	505	505	505	0
419	20240408	122000	45368938	505	505	505	505	0
420	20240408	121900	45368938	505	505	505	505	10
421	20240408	121800	45363888	506	506	506	506	0
422	20240408	121700	45363888	506	506	506	506	0
423	20240408	121600	45363888	506	506	506	506	0
424	20240408	121500	45363888	506	506	506	506	0
425	20240408	121400	45363888	506	506	506	506	0
426	20240408	121300	45363888	506	506	506	506	0
427	20240408	121200	45363888	506	506	506	506	0
428	20240408	121100	45363888	506	506	506	506	0
429	20240408	121000	45363888	506	506	506	506	0
430	20240408	120900	45363888	506	506	506	506	0
431	20240408	120800	45363888	506	506	506	506	0
432	20240408	120700	45363888	506	506	506	506	0
433	20240408	120600	45363888	506	506	506	506	22
434	20240408	120500	45352756	506	506	506	506	0
435	20240408	120400	45352756	506	506	506	506	0
436	20240408	120300	45352756	506	506	506	506	0
437	20240408	120200	45352756	506	506	506	506	0
438	20240408	120100	45352756	506	506	506	506	500
439	20240408	120000	45099756	502	502	502	502	0
440	20240408	115900	45099756	502	502	502	502	2
441	20240408	115800	45098752	506	506	506	506	0
442	20240408	115700	45098752	506	506	506	506	0
443	20240408	115600	45098752	506	506	506	506	0
444	20240408	115500	45098752	506	506	506	506	30
445	20240408	115400	45083572	506	506	506	506	0
446	20240408	115300	45083572	506	506	506	506	0
447	20240408	115200	45083572	506	506	506	506	0
448	20240408	115100	45083572	506	506	506	506	0
449	20240408	115000	45083572	506	506	506	506	0
450	20240408	114900	45083572	506	506	506	506	0
451	20240408	114800	45083572	506	506	506	506	0
452	20240408	114700	45083572	506	506	506	506	0
453	20240408	114600	45083572	506	506	506	506	0
454	20240408	114500	45083572	506	506	506	506	0
455	20240408	114400	45083572	506	506	506	506	0
456	20240408	114300	45083572	506	506	506	506	0
457	20240408	114200	45083572	506	506	506	506	0
458	20240408	114100	45083572	506	506	506	506	0
459	20240408	114000	45083572	506	506	506	506	0
460	20240408	113900	45083572	506	506	506	506	0
461	20240408	113800	45083572	506	506	506	506	0
462	20240408	113700	45083572	506	506	506	506	0
463	20240408	113600	45083572	506	506	506	506	0
464	20240408	113500	45083572	506	506	506	506	100
465	20240408	113400	45032972	506	506	506	506	0
466	20240408	113300	45032972	506	506	506	506	0
467	20240408	113200	45032972	506	506	506	506	0
468	20240408	113100	45032972	506	506	506	506	0
469	20240408	113000	45032972	506	506	506	506	0
470	20240408	112900	45032972	506	506	506	506	0
471	20240408	112800	45032972	506	506	506	506	1
472	20240408	112700	45032466	504	504	504	504	0
473	20240408	112600	45032466	504	504	504	504	0
474	20240408	112500	45032466	504	504	504	504	0
475	20240408	112400	45032466	504	504	504	504	0
476	20240408	112300	45032466	504	504	504	504	0
477	20240408	112200	45032466	504	504	504	504	0
478	20240408	112100	45032466	504	502	504	502	5000
479	20240408	112000	42515411	500	500	500	500	0
480	20240408	111900	42515411	500	500	500	500	0
481	20240408	111800	42515411	500	500	500	500	0
482	20240408	111700	42515411	500	500	500	500	0
483	20240408	111600	42515411	500	500	500	500	0
484	20240408	111500	42515411	500	499	500	499	106
485	20240408	111400	42462417	499	499	499	499	0
486	20240408	111300	42462417	499	499	499	499	0
487	20240408	111200	42462417	499	499	499	499	0
488	20240408	111100	42462417	499	499	499	499	0
489	20240408	111000	42462417	499	499	499	499	0
490	20240408	110900	42462417	499	499	499	499	0
491	20240408	110800	42462417	499	499	499	499	0
492	20240408	110700	42462417	499	499	499	499	0
493	20240408	110600	42462417	499	499	499	499	900
494	20240408	110500	42013317	502	502	502	502	0
495	20240408	110400	42013317	502	502	502	502	0
496	20240408	110300	42013317	502	502	502	502	0
497	20240408	110200	42013317	502	502	502	502	1
498	20240408	110100	42012815	499	500	500	499	1465
499	20240408	110000	41281779	502	502	502	502	0
500	20240408	105900	41281779	502	502	502	502	0
501	20240408	105800	41281779	502	502	502	502	0
502	20240408	105700	41281779	502	502	502	502	0
503	20240408	105600	41281779	502	499	502	499	21
504	20240408	105500	41271297	502	502	502	502	1
505	20240408	105400	41270795	500	500	500	500	0
506	20240408	105300	41270795	500	500	500	500	0
507	20240408	105200	41270795	500	500	500	500	0
508	20240408	105100	41270795	500	499	502	499	59
509	20240408	105000	41241294	500	500	500	500	0
510	20240408	104900	41241294	500	500	500	500	0
511	20240408	104800	41241294	500	500	500	500	0
512	20240408	104700	41241294	500	500	500	500	0
513	20240408	104600	41241294	500	500	500	500	0
514	20240408	104500	41241294	500	500	500	500	200
515	20240408	104400	41141294	499	499	499	499	0
516	20240408	104300	41141294	499	499	499	499	0
517	20240408	104200	41141294	499	499	499	499	10
518	20240408	104100	41136304	502	502	502	502	0
519	20240408	104000	41136304	502	502	502	502	0
520	20240408	103900	41136304	502	502	502	502	0
521	20240408	103800	41136304	502	502	502	502	0
522	20240408	103700	41136304	502	502	502	502	1
523	20240408	103600	41135802	500	500	500	500	1
524	20240408	103500	41135302	499	500	500	499	194
525	20240408	103400	41038495	502	502	502	502	0
526	20240408	103300	41038495	502	502	502	502	0
527	20240408	103200	41038495	502	502	502	502	0
528	20240408	103100	41038495	502	502	502	502	275
529	20240408	103000	40900445	502	500	502	500	22
530	20240408	102900	40889442	500	500	500	500	0
531	20240408	102800	40889442	500	500	500	500	698
532	20240408	102700	40540442	500	500	500	500	0
533	20240408	102600	40540442	500	500	500	500	1289
534	20240408	102500	39895942	501	501	501	501	0
535	20240408	102400	39895942	501	502	502	501	2825
536	20240408	102300	38477812	504	504	504	504	0
537	20240408	102200	38477812	504	504	504	504	0
538	20240408	102100	38477812	504	504	504	504	0
539	20240408	102000	38477812	504	504	504	504	0
540	20240408	101900	38477812	504	504	504	504	0
541	20240408	101800	38477812	504	504	504	504	0
542	20240408	101700	38477812	504	504	504	504	0
543	20240408	101600	38477812	504	504	504	504	0
544	20240408	101500	38477812	504	504	504	504	0
545	20240408	101400	38477812	504	504	504	504	0
546	20240408	101300	38477812	504	504	504	504	0
547	20240408	101200	38477812	504	504	504	504	0
548	20240408	101100	38477812	504	504	504	504	0
549	20240408	101000	38477812	504	504	504	504	2
550	20240408	100900	38476804	502	502	502	502	4
551	20240408	100800	38474796	504	504	504	504	0
552	20240408	100700	38474796	504	504	504	504	1
553	20240408	100600	38474292	502	502	502	502	1200
554	20240408	100500	37871892	507	507	507	507	0
555	20240408	100400	37871892	507	507	507	507	0
556	20240408	100300	37871892	507	507	507	507	2
557	20240408	100200	37870878	502	503	507	502	3691
558	20240408	100100	36016430	508	508	508	508	1
559	20240408	100000	36015922	508	505	508	505	41
560	20240408	095900	35995205	503	503	503	503	800
561	20240408	095800	35592805	503	503	503	503	0
562	20240408	095700	35592805	503	503	503	503	0
563	20240408	095600	35592805	503	503	503	503	1000
564	20240408	095500	35089805	507	507	507	507	0
565	20240408	095400	35089805	507	507	507	507	0
566	20240408	095300	35089805	507	507	507	507	0
567	20240408	095200	35089805	507	507	507	507	0
568	20240408	095100	35089805	507	507	507	507	0
569	20240408	095000	35089805	507	507	507	507	0
570	20240408	094900	35089805	507	507	507	507	0
571	20240408	094800	35089805	507	507	507	507	0
572	20240408	094700	35089805	507	507	507	507	0
573	20240408	094600	35089805	507	507	507	507	0
574	20240408	094500	35089805	507	507	507	507	0
575	20240408	094400	35089805	507	507	507	507	0
576	20240408	094300	35089805	507	507	507	507	15
577	20240408	094200	35082200	507	507	507	507	0
578	20240408	094100	35082200	507	507	507	507	1
579	20240408	094000	35081693	503	503	503	503	0
580	20240408	093900	35081693	503	503	503	503	664
581	20240408	093800	34747701	503	503	503	503	0
582	20240408	093700	34747701	503	503	503	503	19
583	20240408	093600	34738144	503	503	503	503	0
584	20240408	093500	34738144	503	503	503	503	0
585	20240408	093400	34738144	503	503	503	503	0
586	20240408	093300	34738144	503	500	503	499	33639
587	20240408	093200	17826971	500	500	500	499	4846
588	20240408	093100	15407999	501	501	501	501	0
589	20240408	093000	15407999	501	503	503	501	13453
590	20240408	092900	8645243	503	503	503	503	0
591	20240408	092800	8645243	503	503	503	503	0
592	20240408	092700	8645243	503	503	503	503	0
593	20240408	092600	8645243	503	503	503	503	2
594	20240408	092500	8644237	502	502	502	502	0
595	20240408	092400	8644237	502	503	503	502	539
596	20240408	092300	8373276	509	509	509	509	0
597	20240408	092200	8373276	509	509	509	509	10
598	20240408	092100	8368186	511	503	511	503	64
599	20240408	092000	8335842	502	502	502	502	0
600	20240408	091900	8335842	502	502	502	502	0
601	20240408	091800	8335842	502	502	502	502	234
602	20240408	091700	8218374	502	502	502	502	0
603	20240408	091600	8218374	502	502	502	502	993
604	20240408	091500	7719888	502	502	502	502	500
605	20240408	091400	7468888	502	502	502	502	870
606	20240408	091300	7032148	502	503	503	502	1193
607	20240408	091200	6433127	503	503	503	503	710
608	20240408	091100	6075997	507	507	507	507	0
609	20240408	091000	6075997	507	507	507	507	1
610	20240408	090900	6075490	509	509	509	509	0
611	20240408	090800	6075490	509	509	509	509	0
612	20240408	090700	6075490	509	509	509	509	0
613	20240408	090600	6075490	509	509	509	509	0
614	20240408	090500	6075490	509	509	509	509	0
615	20240408	090400	6075490	509	509	509	509	50
616	20240408	090300	6050040	502	502	502	502	12
617	20240408	090200	6044016	500	500	500	500	0
618	20240408	090100	6044016	500	502	502	500	5149
619	20240408	090000	3462566	509	514	514	509	6745