KissMeData/012160/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185700	556976206	498	498	498	498	6921
3	20240424	185600	556976206	498	498	498	498	0
4	20240424	185500	556976206	498	498	498	498	0
5	20240424	185400	556976206	498	498	498	498	0
6	20240424	185300	556976206	498	498	498	498	0
7	20240424	185200	556976206	498	498	498	498	0
8	20240424	185100	556976206	498	498	498	498	0
9	20240424	185000	556976206	498	498	498	498	0
10	20240424	184900	556976206	498	498	498	498	0
11	20240424	184800	556976206	498	498	498	498	0
12	20240424	184700	556976206	498	498	498	498	0
13	20240424	184600	556976206	498	498	498	498	0
14	20240424	184500	556976206	498	498	498	498	0
15	20240424	184400	556976206	498	498	498	498	0
16	20240424	184300	556976206	498	498	498	498	0
17	20240424	184200	556976206	498	498	498	498	0
18	20240424	184100	556976206	498	498	498	498	0
19	20240424	184000	556976206	498	498	498	498	0
20	20240424	183900	556976206	498	498	498	498	0
21	20240424	183800	556976206	498	498	498	498	0
22	20240424	183700	556976206	498	498	498	498	0
23	20240424	183600	556976206	498	498	498	498	0
24	20240424	183500	556976206	498	498	498	498	0
25	20240424	183400	556976206	498	498	498	498	0
26	20240424	183300	556976206	498	498	498	498	0
27	20240424	183200	556976206	498	498	498	498	0
28	20240424	183100	556976206	498	498	498	498	0
29	20240424	183000	556976206	498	498	498	498	0
30	20240424	182900	556976206	498	498	498	498	0
31	20240424	182800	556976206	498	498	498	498	0
32	20240424	182700	556976206	498	498	498	498	6921
33	20240424	182600	556976206	498	498	498	498	0
34	20240424	182500	556976206	498	498	498	498	0
35	20240424	182400	556976206	498	498	498	498	0
36	20240424	182300	556976206	498	498	498	498	0
37	20240424	182200	556976206	498	498	498	498	0
38	20240424	182100	556976206	498	498	498	498	0
39	20240424	182000	556976206	498	498	498	498	0
40	20240424	181900	556976206	498	498	498	498	0
41	20240424	181800	556976206	498	498	498	498	0
42	20240424	181700	556976206	498	498	498	498	0
43	20240424	181600	556976206	498	498	498	498	0
44	20240424	181500	556976206	498	498	498	498	0
45	20240424	181400	556976206	498	498	498	498	0
46	20240424	181300	556976206	498	498	498	498	0
47	20240424	181200	556976206	498	498	498	498	0
48	20240424	181100	556976206	498	498	498	498	0
49	20240424	181000	556976206	498	498	498	498	0
50	20240424	180900	556976206	498	498	498	498	0
51	20240424	180800	556976206	498	498	498	498	0
52	20240424	180700	556976206	498	498	498	498	0
53	20240424	180600	556976206	498	498	498	498	0
54	20240424	180500	556976206	498	498	498	498	0
55	20240424	180400	556976206	498	498	498	498	0
56	20240424	180300	556976206	498	498	498	498	0
57	20240424	180200	556976206	498	498	498	498	0
58	20240424	180100	556976206	498	498	498	498	0
59	20240424	180000	556976206	498	498	498	498	0
60	20240424	175900	556976206	498	498	498	498	0
61	20240424	175800	556976206	498	498	498	498	0
62	20240424	175700	556976206	498	498	498	498	6921
63	20240424	175600	556976206	498	498	498	498	0
64	20240424	175500	556976206	498	498	498	498	0
65	20240424	175400	556976206	498	498	498	498	0
66	20240424	175300	556976206	498	498	498	498	0
67	20240424	175200	556976206	498	498	498	498	0
68	20240424	175100	556976206	498	498	498	498	0
69	20240424	175000	556976206	498	498	498	498	0
70	20240424	174900	556976206	498	498	498	498	0
71	20240424	174800	556976206	498	498	498	498	0
72	20240424	174700	556976206	498	498	498	498	0
73	20240424	174600	556976206	498	498	498	498	0
74	20240424	174500	556976206	498	498	498	498	0
75	20240424	174400	556976206	498	498	498	498	0
76	20240424	174300	556976206	498	498	498	498	0
77	20240424	174200	556976206	498	498	498	498	0
78	20240424	174100	556976206	498	498	498	498	0
79	20240424	174000	556976206	498	498	498	498	0
80	20240424	173900	556976206	498	498	498	498	0
81	20240424	173800	556976206	498	498	498	498	0
82	20240424	173700	556976206	498	498	498	498	0
83	20240424	173600	556976206	498	498	498	498	0
84	20240424	173500	556976206	498	498	498	498	0
85	20240424	173400	556976206	498	498	498	498	0
86	20240424	173300	556976206	498	498	498	498	0
87	20240424	173200	556976206	498	498	498	498	0
88	20240424	173100	556976206	498	498	498	498	0
89	20240424	173000	556976206	498	498	498	498	0
90	20240424	172900	556976206	498	498	498	498	0
91	20240424	172800	556976206	498	498	498	498	0
92	20240424	172700	556976206	498	498	498	498	6921
93	20240424	172600	556976206	498	498	498	498	0
94	20240424	172500	556976206	498	498	498	498	0
95	20240424	172400	556976206	498	498	498	498	0
96	20240424	172300	556976206	498	498	498	498	0
97	20240424	172200	556976206	498	498	498	498	0
98	20240424	172100	556976206	498	498	498	498	0
99	20240424	172000	556976206	498	498	498	498	0
100	20240424	171900	556976206	498	498	498	498	0
101	20240424	171800	556976206	498	498	498	498	0
102	20240424	171700	556976206	498	498	498	498	0
103	20240424	171600	556976206	498	498	498	498	0
104	20240424	171500	556976206	498	498	498	498	0
105	20240424	171400	556976206	498	498	498	498	0
106	20240424	171300	556976206	498	498	498	498	0
107	20240424	171200	556976206	498	498	498	498	0
108	20240424	171100	556976206	498	498	498	498	0
109	20240424	171000	556976206	498	498	498	498	0
110	20240424	170900	556976206	498	498	498	498	0
111	20240424	170800	556976206	498	498	498	498	0
112	20240424	170700	556976206	498	498	498	498	0
113	20240424	170600	556976206	498	498	498	498	0
114	20240424	170500	556976206	498	498	498	498	0
115	20240424	170400	556976206	498	498	498	498	0
116	20240424	170300	556976206	498	498	498	498	0
117	20240424	170200	556976206	498	498	498	498	0
118	20240424	170100	556976206	498	498	498	498	0
119	20240424	170000	556976206	498	498	498	498	0
120	20240424	165900	556976206	498	498	498	498	0
121	20240424	165800	556976206	498	498	498	498	0
122	20240424	165700	556976206	498	498	498	498	6921
123	20240424	165600	556976206	498	498	498	498	0
124	20240424	165500	556976206	498	498	498	498	0
125	20240424	165400	556976206	498	498	498	498	0
126	20240424	165300	556976206	498	498	498	498	0
127	20240424	165200	556976206	498	498	498	498	0
128	20240424	165100	556976206	498	498	498	498	0
129	20240424	165000	556976206	498	498	498	498	0
130	20240424	164900	556976206	498	498	498	498	0
131	20240424	164800	556976206	498	498	498	498	0
132	20240424	164700	556976206	498	498	498	498	0
133	20240424	164600	556976206	498	498	498	498	0
134	20240424	164500	556976206	498	498	498	498	0
135	20240424	164400	556976206	498	498	498	498	0
136	20240424	164300	556976206	498	498	498	498	0
137	20240424	164200	556976206	498	498	498	498	0
138	20240424	164100	556976206	498	498	498	498	0
139	20240424	164000	556976206	498	498	498	498	0
140	20240424	163900	556976206	498	498	498	498	0
141	20240424	163800	556976206	498	498	498	498	0
142	20240424	163700	556976206	498	498	498	498	0
143	20240424	163600	556976206	498	498	498	498	0
144	20240424	163500	556976206	498	498	498	498	0
145	20240424	163400	556976206	498	498	498	498	0
146	20240424	163300	556976206	498	498	498	498	0
147	20240424	163200	556976206	498	498	498	498	0
148	20240424	163100	556976206	498	498	498	498	0
149	20240424	163000	556976206	498	498	498	498	0
150	20240424	162900	556976206	498	498	498	498	0
151	20240424	162800	556976206	498	498	498	498	0
152	20240424	162700	556976206	498	498	498	498	6921
153	20240424	162600	556976206	498	498	498	498	0
154	20240424	162500	556976206	498	498	498	498	0
155	20240424	162400	556976206	498	498	498	498	0
156	20240424	162300	556976206	498	498	498	498	0
157	20240424	162200	556976206	498	498	498	498	0
158	20240424	162100	556976206	498	498	498	498	0
159	20240424	162000	556976206	498	498	498	498	0
160	20240424	161900	556976206	498	498	498	498	0
161	20240424	161800	556976206	498	498	498	498	0
162	20240424	161700	556976206	498	498	498	498	0
163	20240424	161600	556976206	498	498	498	498	0
164	20240424	161500	556976206	498	498	498	498	0
165	20240424	161400	556976206	498	498	498	498	0
166	20240424	161300	556976206	498	498	498	498	0
167	20240424	161200	556976206	498	498	498	498	0
168	20240424	161100	556976206	498	498	498	498	0
169	20240424	161000	556976206	498	498	498	498	0
170	20240424	160900	556976206	498	498	498	498	0
171	20240424	160800	556976206	498	498	498	498	0
172	20240424	160700	556976206	498	498	498	498	0
173	20240424	160600	556976206	498	498	498	498	0
174	20240424	160500	556976206	498	498	498	498	0
175	20240424	160400	556976206	498	498	498	498	0
176	20240424	160300	556976206	498	498	498	498	0
177	20240424	160200	556976206	498	498	498	498	0
178	20240424	160100	556976206	498	498	498	498	0
179	20240424	160000	556976206	498	498	498	498	0
180	20240424	155900	556976206	498	498	498	498	0
181	20240424	155800	556976206	498	498	498	498	0
182	20240424	155700	556976206	498	498	498	498	6921
183	20240424	155600	556976206	498	498	498	498	0
184	20240424	155500	556976206	498	498	498	498	0
185	20240424	155400	556976206	498	498	498	498	0
186	20240424	155300	556976206	498	498	498	498	0
187	20240424	155200	556976206	498	498	498	498	0
188	20240424	155100	556976206	498	498	498	498	0
189	20240424	155000	556976206	498	498	498	498	0
190	20240424	154900	556976206	498	498	498	498	0
191	20240424	154800	556976206	498	498	498	498	0
192	20240424	154700	556976206	498	498	498	498	0
193	20240424	154600	556976206	498	498	498	498	0
194	20240424	154500	556976206	498	498	498	498	0
195	20240424	154400	556976206	498	498	498	498	0
196	20240424	154300	556976206	498	498	498	498	0
197	20240424	154200	556976206	498	498	498	498	0
198	20240424	154100	556976206	498	498	498	498	0
199	20240424	154000	556976206	498	498	498	498	0
200	20240424	153900	556976206	498	498	498	498	0
201	20240424	153800	556976206	498	498	498	498	0
202	20240424	153700	556976206	498	498	498	498	0
203	20240424	153600	556976206	498	498	498	498	0
204	20240424	153500	556976206	498	498	498	498	0
205	20240424	153400	556976206	498	498	498	498	0
206	20240424	153300	556976206	498	498	498	498	0
207	20240424	153200	556976206	498	498	498	498	0
208	20240424	153100	556976206	498	498	498	498	0
209	20240424	153000	556976206	498	498	498	498	6921
210	20240424	152900	553529548	498	498	498	498	0
211	20240424	152800	553529548	498	498	498	498	0
212	20240424	152700	553529548	498	498	498	498	0
213	20240424	152600	553529548	498	498	498	498	0
214	20240424	152500	553529548	498	498	498	498	0
215	20240424	152400	553529548	498	498	498	498	0
216	20240424	152300	553529548	498	498	498	498	0
217	20240424	152200	553529548	498	498	498	498	0
218	20240424	152100	553529548	498	498	498	498	0
219	20240424	152000	553529548	498	498	498	498	0
220	20240424	151900	553529548	498	498	498	498	604
221	20240424	151800	553228756	499	499	499	499	2
222	20240424	151700	553227758	498	497	498	497	2127
223	20240424	151600	552168850	497	497	497	497	1462
224	20240424	151500	551442236	498	498	498	498	71
225	20240424	151400	551406878	497	497	497	497	202
226	20240424	151300	551306484	498	498	498	498	0
227	20240424	151200	551306484	498	497	498	497	10040
228	20240424	151100	546313602	498	498	498	498	461
229	20240424	151000	546084024	498	498	498	497	1006
230	20240424	150900	545584036	498	498	498	498	523
231	20240424	150800	545323582	498	498	498	498	100
232	20240424	150700	545273782	498	498	498	498	80
233	20240424	150600	545233942	498	498	498	497	22
234	20240424	150500	545222987	498	498	498	497	1934
235	20240424	150400	544261738	498	498	498	498	0
236	20240424	150300	544261738	498	497	498	497	20
237	20240424	150200	544251788	498	499	499	498	461
238	20240424	150100	544022200	498	498	498	498	1738
239	20240424	150000	543156676	499	499	499	499	14
240	20240424	145900	543149690	499	499	499	499	2020
241	20240424	145800	542141710	499	499	499	499	5
242	20240424	145700	542139215	499	499	499	499	0
243	20240424	145600	542139215	499	498	499	498	11
244	20240424	145500	542133736	498	498	498	498	1
245	20240424	145400	542133238	499	499	499	499	1005
246	20240424	145300	541631743	499	499	499	499	0
247	20240424	145200	541631743	499	498	499	498	127
248	20240424	145100	541568487	498	498	498	498	84
249	20240424	145000	541526655	499	499	499	499	0
250	20240424	144900	541526655	499	499	499	499	0
251	20240424	144800	541526655	499	499	499	499	3
252	20240424	144700	541525158	499	499	499	499	0
253	20240424	144600	541525158	499	498	499	498	2268
254	20240424	144500	540395639	498	498	498	498	0
255	20240424	144400	540395639	498	498	498	498	100
256	20240424	144300	540345839	499	499	499	499	181
257	20240424	144200	540255520	499	499	499	499	0
258	20240424	144100	540255520	499	499	499	499	0
259	20240424	144000	540255520	499	499	499	499	0
260	20240424	143900	540255520	499	499	499	499	0
261	20240424	143800	540255520	499	499	499	499	0
262	20240424	143700	540255520	499	499	499	499	0
263	20240424	143600	540255520	499	499	499	499	0
264	20240424	143500	540255520	499	498	499	498	1161
265	20240424	143400	539677341	498	498	498	498	68
266	20240424	143300	539643477	497	497	497	497	900
267	20240424	143200	539196177	498	498	498	498	1
268	20240424	143100	539195679	497	497	497	497	1603
269	20240424	143000	538398988	497	497	497	497	0
270	20240424	142900	538398988	497	497	497	497	397
271	20240424	142800	538201679	498	498	498	498	1
272	20240424	142700	538201181	497	497	497	497	316
273	20240424	142600	538044129	497	497	497	497	10
274	20240424	142500	538039159	496	496	496	496	2
275	20240424	142400	538038167	497	497	497	497	126
276	20240424	142300	537975545	497	497	497	497	71
277	20240424	142200	537940258	497	497	497	497	1
278	20240424	142100	537939761	496	497	497	496	1332
279	20240424	142000	537279009	497	496	497	496	4913
280	20240424	141900	534839748	497	497	497	497	20
281	20240424	141800	534829808	497	497	497	497	104
282	20240424	141700	534778120	496	496	496	496	0
283	20240424	141600	534778120	496	497	497	496	16304
284	20240424	141500	526690289	497	498	498	497	670
285	20240424	141400	526357129	499	499	499	499	4
286	20240424	141300	526355133	496	498	498	496	25729
287	20240424	141200	513570823	499	498	499	498	1501
288	20240424	141100	512823324	498	498	498	498	109
289	20240424	141000	512769042	499	499	499	499	1
290	20240424	140900	512768543	497	497	497	497	0
291	20240424	140800	512768543	497	497	497	497	20
292	20240424	140700	512758603	497	498	498	497	1084
293	20240424	140600	512219239	499	498	499	498	3978
294	20240424	140500	510238194	498	497	498	497	3000
295	20240424	140400	508747033	498	498	498	498	17
296	20240424	140300	508738567	498	498	498	498	300
297	20240424	140200	508589167	498	498	498	498	0
298	20240424	140100	508589167	498	498	498	498	1
299	20240424	140000	508588669	498	498	498	498	0
300	20240424	135900	508588669	498	498	498	498	2
301	20240424	135800	508587673	498	497	498	497	134
302	20240424	135700	508521071	498	498	498	498	94
303	20240424	135600	508474259	498	497	498	497	1068
304	20240424	135500	507943227	497	498	498	497	12568
305	20240424	135400	501692585	499	499	499	499	10
306	20240424	135300	501687595	499	499	499	499	0
307	20240424	135200	501687595	499	499	499	499	0
308	20240424	135100	501687595	499	499	499	499	1084
309	20240424	135000	501146679	499	497	499	497	15
310	20240424	134900	501139222	497	497	497	497	0
311	20240424	134800	501139222	497	499	499	497	1002
312	20240424	134700	500639234	499	499	499	499	1000
313	20240424	134600	500140234	499	499	499	499	1000
314	20240424	134500	499641234	499	499	499	496	24626
315	20240424	134400	487410056	499	499	499	498	33
316	20240424	134300	487393619	499	499	499	499	6
317	20240424	134200	487390625	499	499	499	499	61
318	20240424	134100	487360186	499	498	499	497	5239
319	20240424	134000	484756284	499	498	499	498	701
320	20240424	133900	484407185	498	499	499	498	56
321	20240424	133800	484379291	499	498	499	498	400
322	20240424	133700	484179791	498	497	499	497	53
323	20240424	133600	484153398	499	499	499	499	580
324	20240424	133500	483863978	499	498	499	498	1000
325	20240424	133400	483364991	498	498	498	498	576
326	20240424	133300	483078143	498	497	498	497	113
327	20240424	133200	483021981	498	498	498	498	2888
328	20240424	133100	481583757	498	498	498	498	3
329	20240424	133000	481582263	498	498	498	498	2002
330	20240424	132900	480585267	499	499	499	499	0
331	20240424	132800	480585267	499	498	499	498	26
332	20240424	132700	480572296	499	499	499	499	0
333	20240424	132600	480572296	499	499	499	499	60
334	20240424	132500	480542356	500	500	500	500	3
335	20240424	132400	480540856	500	500	500	500	0
336	20240424	132300	480540856	500	500	500	500	0
337	20240424	132200	480540856	500	500	500	500	300
338	20240424	132100	480390856	500	500	500	500	0
339	20240424	132000	480390856	500	500	500	500	0
340	20240424	131900	480390856	500	500	500	500	0
341	20240424	131800	480390856	500	500	500	500	1000
342	20240424	131700	479890856	500	500	500	500	16
343	20240424	131600	479882856	500	500	500	500	4
344	20240424	131500	479880856	498	498	498	498	54
345	20240424	131400	479853964	500	500	500	500	0
346	20240424	131300	479853964	500	500	500	500	37
347	20240424	131200	479835464	500	500	500	500	0
348	20240424	131100	479835464	500	500	500	500	0
349	20240424	131000	479835464	500	500	500	500	0
350	20240424	130900	479835464	500	500	500	500	6
351	20240424	130800	479832464	498	498	498	498	652
352	20240424	130700	479507768	499	499	499	499	0
353	20240424	130600	479507768	499	499	499	499	0
354	20240424	130500	479507768	499	499	499	499	0
355	20240424	130400	479507768	499	499	499	499	0
356	20240424	130300	479507768	499	499	499	499	0
357	20240424	130200	479507768	499	499	499	499	0
358	20240424	130100	479507768	499	499	499	498	3
359	20240424	130000	479506272	499	499	499	499	232
360	20240424	125900	479390504	499	500	500	499	2147
361	20240424	125800	478319119	501	500	501	500	2005
362	20240424	125700	477316613	500	500	500	500	1
363	20240424	125600	477316113	498	499	499	498	2000
364	20240424	125500	476320103	500	500	500	500	1
365	20240424	125400	476319603	498	498	498	498	978
366	20240424	125300	475832559	498	498	498	498	502
367	20240424	125200	475582563	499	499	499	499	13
368	20240424	125100	475576076	499	499	499	498	219
369	20240424	125000	475466983	499	499	499	499	226
370	20240424	124900	475354209	499	499	499	498	36
371	20240424	124800	475336261	498	498	498	498	1000
372	20240424	124700	474838261	498	498	498	498	610
373	20240424	124600	474534481	498	500	500	498	628
374	20240424	124500	474221471	500	500	500	500	1000
375	20240424	124400	473721471	500	501	501	500	11
376	20240424	124300	473715961	500	500	500	499	82
377	20240424	124200	473674962	500	499	500	499	1001
378	20240424	124100	473174463	500	500	500	500	0
379	20240424	124000	473174463	500	500	500	500	1000
380	20240424	123900	472674463	500	500	500	500	19
381	20240424	123800	472664963	501	501	501	501	0
382	20240424	123700	472664963	501	501	501	501	546
383	20240424	123600	472391417	500	500	500	500	30
384	20240424	123500	472376417	500	500	500	500	30
385	20240424	123400	472361417	497	500	500	497	1000
386	20240424	123300	471863429	501	500	501	500	4
387	20240424	123200	471861427	501	501	501	497	2612
388	20240424	123100	470562645	500	499	500	499	10001
389	20240424	123000	465562645	498	498	498	498	189
390	20240424	122900	465468523	497	497	497	497	1
391	20240424	122800	465468026	498	498	498	498	0
392	20240424	122700	465468026	498	498	498	498	212
393	20240424	122600	465362450	498	498	498	498	0
394	20240424	122500	465362450	498	498	498	498	50
395	20240424	122400	465337550	498	498	498	498	0
396	20240424	122300	465337550	498	498	498	498	58
397	20240424	122200	465308666	498	498	498	498	0
398	20240424	122100	465308666	498	498	498	498	206
399	20240424	122000	465206078	497	497	497	497	0
400	20240424	121900	465206078	497	497	497	497	11
401	20240424	121800	465200611	497	497	497	497	50
402	20240424	121700	465175761	497	497	497	497	1426
403	20240424	121600	464467039	497	497	497	497	1
404	20240424	121500	464466542	498	497	498	497	442
405	20240424	121400	464246859	498	498	498	498	1
406	20240424	121300	464246361	498	498	498	498	0
407	20240424	121200	464246361	498	498	498	497	160
408	20240424	121100	464166682	498	498	498	498	0
409	20240424	121000	464166682	498	498	498	498	300
410	20240424	120900	464017282	498	498	498	498	100
411	20240424	120800	463967482	498	498	498	498	0
412	20240424	120700	463967482	498	498	498	498	2
413	20240424	120600	463966486	498	497	498	497	2004
414	20240424	120500	462970494	497	497	497	497	1050
415	20240424	120400	462448644	497	497	497	497	5000
416	20240424	120300	459963644	497	497	497	497	100
417	20240424	120200	459913944	497	497	497	497	0
418	20240424	120100	459913944	497	497	497	497	1124
419	20240424	120000	459355316	499	499	499	499	1
420	20240424	115900	459354817	499	499	499	499	0
421	20240424	115800	459354817	499	499	499	499	0
422	20240424	115700	459354817	499	499	499	499	0
423	20240424	115600	459354817	499	499	499	499	0
424	20240424	115500	459354817	499	500	500	499	5294
425	20240424	115400	456707851	497	497	497	497	0
426	20240424	115300	456707851	497	497	497	497	2790
427	20240424	115200	455321221	497	497	497	497	7705
428	20240424	115100	451491836	497	497	498	497	2128
429	20240424	115000	450433720	497	497	497	497	322
430	20240424	114900	450273686	497	497	497	497	300
431	20240424	114800	450124586	497	497	497	497	0
432	20240424	114700	450124586	497	497	497	497	6560
433	20240424	114600	446864266	499	498	499	497	8486
434	20240424	114500	442639537	500	500	500	498	1941
435	20240424	114400	441672427	500	499	500	499	1039
436	20240424	114300	441153956	499	500	500	499	6561
437	20240424	114200	437879987	500	500	500	500	0
438	20240424	114100	437879987	500	500	500	500	0
439	20240424	114000	437879987	500	500	500	500	40
440	20240424	113900	437859987	499	499	499	499	2805
441	20240424	113800	436460292	499	499	499	499	2005
442	20240424	113700	435459797	499	498	499	498	5988
443	20240424	113600	432472455	499	499	499	499	1028
444	20240424	113500	431959483	499	499	499	499	0
445	20240424	113400	431959483	499	499	499	499	0
446	20240424	113300	431959483	499	499	499	499	6666
447	20240424	113200	428633149	499	499	499	499	5
448	20240424	113100	428630654	499	498	499	498	1070
449	20240424	113000	428096999	498	499	499	496	54415
450	20240424	112900	401029383	500	500	500	500	638
451	20240424	112800	400710383	500	500	500	500	1492
452	20240424	112700	399964383	500	500	500	500	8
453	20240424	112600	399960383	501	501	501	501	500
454	20240424	112500	399709883	499	500	500	499	400
455	20240424	112400	399509895	500	500	500	500	0
456	20240424	112300	399509895	500	500	500	500	5112
457	20240424	112200	396953895	501	501	501	501	1972
458	20240424	112100	395965923	501	501	501	501	1
459	20240424	112000	395965422	502	502	502	501	3397
460	20240424	111900	394263383	502	501	502	501	6046
461	20240424	111800	391228963	499	499	499	499	3837
462	20240424	111700	389314300	499	501	501	499	5206
463	20240424	111600	386714657	501	500	501	500	208
464	20240424	111500	386610649	500	502	502	500	2557
465	20240424	111400	385332143	501	501	501	501	828
466	20240424	111300	384917315	502	502	502	501	707
467	20240424	111200	384563100	502	502	502	502	0
468	20240424	111100	384563100	502	503	503	502	515
469	20240424	111000	384304070	503	501	503	501	2000
470	20240424	110900	383299752	502	502	502	502	0
471	20240424	110800	383299752	502	502	502	502	0
472	20240424	110700	383299752	502	502	502	502	0
473	20240424	110600	383299752	502	502	502	502	0
474	20240424	110500	383299752	502	502	502	502	699
475	20240424	110400	382948854	502	500	502	500	37134
476	20240424	110300	364344721	500	500	500	500	1479
477	20240424	110200	363605221	500	500	501	500	276
478	20240424	110100	363467211	500	500	500	500	0
479	20240424	110000	363467211	500	501	501	500	1511
480	20240424	105900	362710232	500	499	500	499	4691
481	20240424	105800	360364833	499	500	500	499	2005
482	20240424	105700	359363512	500	499	502	499	9705
483	20240424	105600	354510735	499	500	500	499	4939
484	20240424	105500	352041295	500	499	500	499	1001
485	20240424	105400	351541675	499	501	501	499	14708
486	20240424	105300	344182577	501	501	501	501	547
487	20240424	105200	343908530	501	502	503	501	12125
488	20240424	105100	337826853	502	502	503	502	3541
489	20240424	105000	336045771	501	501	503	501	129
490	20240424	104900	335981019	501	502	502	501	1863
491	20240424	104800	335047628	502	501	503	501	39
492	20240424	104700	335028061	501	502	503	501	16
493	20240424	104600	335020020	501	502	502	501	78
494	20240424	104500	334980915	503	503	503	503	232
495	20240424	104400	334864219	503	503	503	503	10
496	20240424	104300	334859189	503	503	503	503	0
497	20240424	104200	334859189	503	503	503	503	0
498	20240424	104100	334859189	503	502	504	500	7376
499	20240424	104000	331151568	501	501	501	501	0
500	20240424	103900	331151568	501	502	502	501	5
501	20240424	103800	331149061	500	502	502	500	3070
502	20240424	103700	329613893	502	502	502	502	181
503	20240424	103600	329523031	501	501	501	501	67
504	20240424	103500	329489464	500	500	500	500	6
505	20240424	103400	329486464	500	500	500	500	5
506	20240424	103300	329483964	501	501	501	501	15
507	20240424	103200	329476449	501	501	501	501	62
508	20240424	103100	329445387	500	501	501	500	2199
509	20240424	103000	328345885	500	501	502	500	976
510	20240424	102900	327857865	502	502	502	502	0
511	20240424	102800	327857865	502	502	502	502	0
512	20240424	102700	327857865	502	501	502	500	675
513	20240424	102600	327520359	500	502	502	500	2787
514	20240424	102500	326126464	501	503	503	501	2800
515	20240424	102400	324723649	504	504	504	504	2
516	20240424	102300	324722641	504	502	504	502	2
517	20240424	102200	324721635	502	501	502	500	5336
518	20240424	102100	322053619	503	505	505	499	27499
519	20240424	102000	308282336	505	505	505	505	5
520	20240424	101900	308279811	506	504	506	504	6273
521	20240424	101800	305118189	504	503	504	503	5903
522	20240424	101700	302143977	503	504	504	503	6184
523	20240424	101600	299032381	504	504	504	504	224
524	20240424	101500	298919485	504	502	504	502	13290
525	20240424	101400	292237885	502	501	502	501	2012
526	20240424	101300	291229366	501	502	502	501	2023
527	20240424	101200	290215841	502	501	502	501	4013
528	20240424	101100	288202123	501	501	501	501	27
529	20240424	101000	288188596	501	499	501	499	11467
530	20240424	100900	282455595	498	498	498	498	0
531	20240424	100800	282455595	498	499	500	498	10952
532	20240424	100700	276991685	500	500	500	499	3804
533	20240424	100600	275090485	500	500	500	500	631
534	20240424	100500	274774985	499	500	500	499	11
535	20240424	100400	274769490	499	500	500	499	899
536	20240424	100300	274320852	500	500	501	499	1693
537	20240424	100200	273474419	500	501	501	500	4854
538	20240424	100100	271047314	501	501	501	500	516
539	20240424	100000	270789298	501	502	502	501	2127
540	20240424	095900	269723665	502	501	502	501	113
541	20240424	095800	269666940	500	501	501	500	62
542	20240424	095700	269635899	500	502	502	500	762
543	20240424	095600	269254853	502	502	502	502	2
544	20240424	095500	269253849	500	500	500	499	975
545	20240424	095400	268766374	499	500	500	499	3542
546	20240424	095300	266998826	500	499	500	499	567
547	20240424	095200	266715883	499	500	500	499	12693
548	20240424	095100	260382066	500	503	503	499	6662
549	20240424	095000	257050234	501	501	501	501	9098
550	20240424	094900	252492136	502	501	503	501	93
551	20240424	094800	252445444	501	502	503	499	1333
552	20240424	094700	251780151	502	501	503	501	517
553	20240424	094600	251520288	498	498	499	498	341
554	20240424	094500	251350448	498	502	502	498	6569
555	20240424	094400	248069362	502	502	502	502	102
556	20240424	094300	248018158	502	502	502	500	3342
557	20240424	094200	246346952	501	501	502	501	265
558	20240424	094100	246214175	501	499	501	499	4417
559	20240424	094000	244003528	499	500	500	498	10770
560	20240424	093900	238630559	500	502	502	500	2784
561	20240424	093800	237237797	501	502	502	501	1409
562	20240424	093700	236531287	502	502	503	501	1726
563	20240424	093600	235664962	502	502	503	502	531
564	20240424	093500	235398398	503	502	503	500	5982
565	20240424	093400	232405774	502	504	504	501	11394
566	20240424	093300	226685050	504	503	504	503	1135
567	20240424	093200	226113912	504	502	504	502	18532
568	20240424	093100	216792970	502	500	502	500	872
569	20240424	093000	216356074	500	500	500	498	9384
570	20240424	092900	211664094	500	499	500	497	5973
571	20240424	092800	208687705	500	500	500	500	7900
572	20240424	092700	204737705	499	499	499	497	2636
573	20240424	092600	203424183	499	499	499	498	1369
574	20240424	092500	202741453	498	498	498	498	2684
575	20240424	092400	201404821	498	498	498	497	8167
576	20240424	092300	197337955	498	498	499	498	4098
577	20240424	092200	195297141	498	499	500	497	9800
578	20240424	092100	190415228	498	497	499	497	8057
579	20240424	092000	186410080	496	498	498	496	25686
580	20240424	091900	173653518	497	498	500	497	34803
581	20240424	091800	156323396	500	499	500	498	5068
582	20240424	091700	153795632	499	499	501	499	474
583	20240424	091600	153559063	502	502	502	499	27821
584	20240424	091500	139656233	502	502	503	502	1357
585	20240424	091400	138974519	503	502	503	502	1650
586	20240424	091300	138145181	502	502	503	501	2885
587	20240424	091200	136697188	502	502	502	501	19327
588	20240424	091100	126996279	501	501	501	500	10343
589	20240424	091000	121820464	500	500	503	500	6643
590	20240424	090900	118492533	500	500	501	499	17629
591	20240424	090800	109665668	499	502	502	499	8495
592	20240424	090700	105416947	502	500	503	500	10151
593	20240424	090600	100337461	500	502	502	499	44400
594	20240424	090500	78131234	502	504	506	502	73
595	20240424	090400	78094490	502	502	502	501	18242
596	20240424	090300	68954264	502	501	503	501	22618
597	20240424	090200	57592448	501	506	506	500	73648
598	20240424	090100	20666679	506	509	511	506	18958
599	20240424	090000	11042273	509	508	513	508	20709