KissMeData/018000/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	185800	249150850	981	981	981	981	3081
3	20240416	185700	249150850	981	981	981	981	0
4	20240416	185600	249150850	981	981	981	981	0
5	20240416	185500	249150850	981	981	981	981	0
6	20240416	185400	249150850	981	981	981	981	0
7	20240416	185300	249150850	981	981	981	981	0
8	20240416	185200	249150850	981	981	981	981	0
9	20240416	185100	249150850	981	981	981	981	0
10	20240416	185000	249150850	981	981	981	981	0
11	20240416	184900	249150850	981	981	981	981	0
12	20240416	184800	249150850	981	981	981	981	0
13	20240416	184700	249150850	981	981	981	981	0
14	20240416	184600	249150850	981	981	981	981	0
15	20240416	184500	249150850	981	981	981	981	0
16	20240416	184400	249150850	981	981	981	981	0
17	20240416	184300	249150850	981	981	981	981	0
18	20240416	184200	249150850	981	981	981	981	0
19	20240416	184100	249150850	981	981	981	981	0
20	20240416	184000	249150850	981	981	981	981	0
21	20240416	183900	249150850	981	981	981	981	0
22	20240416	183800	249150850	981	981	981	981	0
23	20240416	183700	249150850	981	981	981	981	0
24	20240416	183600	249150850	981	981	981	981	0
25	20240416	183500	249150850	981	981	981	981	0
26	20240416	183400	249150850	981	981	981	981	0
27	20240416	183300	249150850	981	981	981	981	0
28	20240416	183200	249150850	981	981	981	981	0
29	20240416	183100	249150850	981	981	981	981	0
30	20240416	183000	249150850	981	981	981	981	0
31	20240416	182900	249150850	981	981	981	981	0
32	20240416	182800	249150850	981	981	981	981	3081
33	20240416	182700	249150850	981	981	981	981	0
34	20240416	182600	249150850	981	981	981	981	0
35	20240416	182500	249150850	981	981	981	981	0
36	20240416	182400	249150850	981	981	981	981	0
37	20240416	182300	249150850	981	981	981	981	0
38	20240416	182200	249150850	981	981	981	981	0
39	20240416	182100	249150850	981	981	981	981	0
40	20240416	182000	249150850	981	981	981	981	0
41	20240416	181900	249150850	981	981	981	981	0
42	20240416	181800	249150850	981	981	981	981	0
43	20240416	181700	249150850	981	981	981	981	0
44	20240416	181600	249150850	981	981	981	981	0
45	20240416	181500	249150850	981	981	981	981	0
46	20240416	181400	249150850	981	981	981	981	0
47	20240416	181300	249150850	981	981	981	981	0
48	20240416	181200	249150850	981	981	981	981	0
49	20240416	181100	249150850	981	981	981	981	0
50	20240416	181000	249150850	981	981	981	981	0
51	20240416	180900	249150850	981	981	981	981	0
52	20240416	180800	249150850	981	981	981	981	0
53	20240416	180700	249150850	981	981	981	981	0
54	20240416	180600	249150850	981	981	981	981	0
55	20240416	180500	249150850	981	981	981	981	0
56	20240416	180400	249150850	981	981	981	981	0
57	20240416	180300	249150850	981	981	981	981	0
58	20240416	180200	249150850	981	981	981	981	0
59	20240416	180100	249150850	981	981	981	981	0
60	20240416	180000	249150850	981	981	981	981	0
61	20240416	175900	249150850	981	981	981	981	0
62	20240416	175800	249150850	981	981	981	981	3081
63	20240416	175700	249150850	981	981	981	981	0
64	20240416	175600	249150850	981	981	981	981	0
65	20240416	175500	249150850	981	981	981	981	0
66	20240416	175400	249150850	981	981	981	981	0
67	20240416	175300	249150850	981	981	981	981	0
68	20240416	175200	249150850	981	981	981	981	0
69	20240416	175100	249150850	981	981	981	981	0
70	20240416	175000	249150850	981	981	981	981	0
71	20240416	174900	249150850	981	981	981	981	0
72	20240416	174800	249150850	981	981	981	981	0
73	20240416	174700	249150850	981	981	981	981	0
74	20240416	174600	249150850	981	981	981	981	0
75	20240416	174500	249150850	981	981	981	981	0
76	20240416	174400	249150850	981	981	981	981	0
77	20240416	174300	249150850	981	981	981	981	0
78	20240416	174200	249150850	981	981	981	981	0
79	20240416	174100	249150850	981	981	981	981	0
80	20240416	174000	249150850	981	981	981	981	0
81	20240416	173900	249150850	981	981	981	981	0
82	20240416	173800	249150850	981	981	981	981	0
83	20240416	173700	249150850	981	981	981	981	0
84	20240416	173600	249150850	981	981	981	981	0
85	20240416	173500	249150850	981	981	981	981	0
86	20240416	173400	249150850	981	981	981	981	0
87	20240416	173300	249150850	981	981	981	981	0
88	20240416	173200	249150850	981	981	981	981	0
89	20240416	173100	249150850	981	981	981	981	0
90	20240416	173000	249150850	981	981	981	981	0
91	20240416	172900	249150850	981	981	981	981	0
92	20240416	172800	249150850	981	981	981	981	3081
93	20240416	172700	249150850	981	981	981	981	0
94	20240416	172600	249150850	981	981	981	981	0
95	20240416	172500	249150850	981	981	981	981	0
96	20240416	172400	249150850	981	981	981	981	0
97	20240416	172300	249150850	981	981	981	981	0
98	20240416	172200	249150850	981	981	981	981	0
99	20240416	172100	249150850	981	981	981	981	0
100	20240416	172000	249150850	981	981	981	981	0
101	20240416	171900	249150850	981	981	981	981	0
102	20240416	171800	249150850	981	981	981	981	0
103	20240416	171700	249150850	981	981	981	981	0
104	20240416	171600	249150850	981	981	981	981	0
105	20240416	171500	249150850	981	981	981	981	0
106	20240416	171400	249150850	981	981	981	981	0
107	20240416	171300	249150850	981	981	981	981	0
108	20240416	171200	249150850	981	981	981	981	0
109	20240416	171100	249150850	981	981	981	981	0
110	20240416	171000	249150850	981	981	981	981	0
111	20240416	170900	249150850	981	981	981	981	0
112	20240416	170800	249150850	981	981	981	981	0
113	20240416	170700	249150850	981	981	981	981	0
114	20240416	170600	249150850	981	981	981	981	0
115	20240416	170500	249150850	981	981	981	981	0
116	20240416	170400	249150850	981	981	981	981	0
117	20240416	170300	249150850	981	981	981	981	0
118	20240416	170200	249150850	981	981	981	981	0
119	20240416	170100	249150850	981	981	981	981	0
120	20240416	170000	249150850	981	981	981	981	0
121	20240416	165900	249150850	981	981	981	981	0
122	20240416	165800	249150850	981	981	981	981	3081
123	20240416	165700	249150850	981	981	981	981	0
124	20240416	165600	249150850	981	981	981	981	0
125	20240416	165500	249150850	981	981	981	981	0
126	20240416	165400	249150850	981	981	981	981	0
127	20240416	165300	249150850	981	981	981	981	0
128	20240416	165200	249150850	981	981	981	981	0
129	20240416	165100	249150850	981	981	981	981	0
130	20240416	165000	249150850	981	981	981	981	0
131	20240416	164900	249150850	981	981	981	981	0
132	20240416	164800	249150850	981	981	981	981	0
133	20240416	164700	249150850	981	981	981	981	0
134	20240416	164600	249150850	981	981	981	981	0
135	20240416	164500	249150850	981	981	981	981	0
136	20240416	164400	249150850	981	981	981	981	0
137	20240416	164300	249150850	981	981	981	981	0
138	20240416	164200	249150850	981	981	981	981	0
139	20240416	164100	249150850	981	981	981	981	0
140	20240416	164000	249150850	981	981	981	981	0
141	20240416	163900	249150850	981	981	981	981	0
142	20240416	163800	249150850	981	981	981	981	0
143	20240416	163700	249150850	981	981	981	981	0
144	20240416	163600	249150850	981	981	981	981	0
145	20240416	163500	249150850	981	981	981	981	0
146	20240416	163400	249150850	981	981	981	981	0
147	20240416	163300	249150850	981	981	981	981	0
148	20240416	163200	249150850	981	981	981	981	0
149	20240416	163100	249150850	981	981	981	981	0
150	20240416	163000	249150850	981	981	981	981	0
151	20240416	162900	249150850	981	981	981	981	0
152	20240416	162800	249150850	981	981	981	981	3081
153	20240416	162700	249150850	981	981	981	981	0
154	20240416	162600	249150850	981	981	981	981	0
155	20240416	162500	249150850	981	981	981	981	0
156	20240416	162400	249150850	981	981	981	981	0
157	20240416	162300	249150850	981	981	981	981	0
158	20240416	162200	249150850	981	981	981	981	0
159	20240416	162100	249150850	981	981	981	981	0
160	20240416	162000	249150850	981	981	981	981	0
161	20240416	161900	249150850	981	981	981	981	0
162	20240416	161800	249150850	981	981	981	981	0
163	20240416	161700	249150850	981	981	981	981	0
164	20240416	161600	249150850	981	981	981	981	0
165	20240416	161500	249150850	981	981	981	981	0
166	20240416	161400	249150850	981	981	981	981	0
167	20240416	161300	249150850	981	981	981	981	0
168	20240416	161200	249150850	981	981	981	981	0
169	20240416	161100	249150850	981	981	981	981	0
170	20240416	161000	249150850	981	981	981	981	0
171	20240416	160900	249150850	981	981	981	981	0
172	20240416	160800	249150850	981	981	981	981	0
173	20240416	160700	249150850	981	981	981	981	0
174	20240416	160600	249150850	981	981	981	981	0
175	20240416	160500	249150850	981	981	981	981	0
176	20240416	160400	249150850	981	981	981	981	0
177	20240416	160300	249150850	981	981	981	981	0
178	20240416	160200	249150850	981	981	981	981	0
179	20240416	160100	249150850	981	981	981	981	0
180	20240416	160000	249150850	981	981	981	981	0
181	20240416	155900	249150850	981	981	981	981	0
182	20240416	155800	249150850	981	981	981	981	3081
183	20240416	155700	249150850	981	981	981	981	0
184	20240416	155600	249150850	981	981	981	981	0
185	20240416	155500	249150850	981	981	981	981	0
186	20240416	155400	249150850	981	981	981	981	0
187	20240416	155300	249150850	981	981	981	981	0
188	20240416	155200	249150850	981	981	981	981	0
189	20240416	155100	249150850	981	981	981	981	0
190	20240416	155000	249150850	981	981	981	981	0
191	20240416	154900	249150850	981	981	981	981	0
192	20240416	154800	249150850	981	981	981	981	0
193	20240416	154700	249150850	981	981	981	981	0
194	20240416	154600	249150850	981	981	981	981	0
195	20240416	154500	249150850	981	981	981	981	0
196	20240416	154400	249150850	981	981	981	981	0
197	20240416	154300	249150850	981	981	981	981	0
198	20240416	154200	249150850	981	981	981	981	0
199	20240416	154100	249150850	981	981	981	981	0
200	20240416	154000	249150850	981	981	981	981	0
201	20240416	153900	249150850	981	981	981	981	0
202	20240416	153800	249150850	981	981	981	981	0
203	20240416	153700	249150850	981	981	981	981	0
204	20240416	153600	249150850	981	981	981	981	0
205	20240416	153500	249150850	981	981	981	981	0
206	20240416	153400	249150850	981	981	981	981	0
207	20240416	153300	249150850	981	981	981	981	0
208	20240416	153200	249150850	981	981	981	981	0
209	20240416	153100	249150850	981	981	981	981	0
210	20240416	153000	249150850	981	981	981	981	3081
211	20240416	152900	246128389	980	980	980	980	0
212	20240416	152800	246128389	980	980	980	980	0
213	20240416	152700	246128389	980	980	980	980	0
214	20240416	152600	246128389	980	980	980	980	0
215	20240416	152500	246128389	980	980	980	980	0
216	20240416	152400	246128389	980	980	980	980	0
217	20240416	152300	246128389	980	980	980	980	0
218	20240416	152200	246128389	980	980	980	980	0
219	20240416	152100	246128389	980	980	980	980	0
220	20240416	152000	246128389	980	980	980	980	0
221	20240416	151900	246128389	980	981	982	980	2032
222	20240416	151800	244135008	980	981	981	980	7
223	20240416	151700	244128143	981	980	981	980	1011
224	20240416	151600	243136363	981	981	981	980	1913
225	20240416	151500	241259778	981	981	981	981	20
226	20240416	151400	241240158	981	983	983	981	115
227	20240416	151300	241127273	983	983	983	983	10
228	20240416	151200	241117443	982	982	982	982	47
229	20240416	151100	241071289	982	982	982	982	0
230	20240416	151000	241071289	982	982	982	982	4
231	20240416	150900	241067361	982	982	982	982	890
232	20240416	150800	240193381	980	980	980	980	335
233	20240416	150700	239865081	980	977	980	977	7815
234	20240416	150600	232210746	977	977	977	977	13
235	20240416	150500	232198045	977	977	977	977	100
236	20240416	150400	232100345	976	976	976	976	1084
237	20240416	150300	231042361	976	976	976	975	52
238	20240416	150200	230991647	976	976	976	976	0
239	20240416	150100	230991647	976	976	976	976	148
240	20240416	150000	230847199	976	976	976	976	340
241	20240416	145900	230515359	980	980	980	980	0
242	20240416	145800	230515359	980	980	980	980	2
243	20240416	145700	230513399	975	977	977	975	2700
244	20240416	145600	227880359	980	980	980	980	34
245	20240416	145500	227847039	980	980	980	980	0
246	20240416	145400	227847039	980	980	980	976	1006
247	20240416	145300	226864260	980	982	982	980	12
248	20240416	145200	226852486	982	982	982	982	3
249	20240416	145100	226849540	982	982	982	982	93
250	20240416	145000	226758214	982	980	982	980	413
251	20240416	144900	226352890	982	982	982	982	1059
252	20240416	144800	225312952	982	982	982	982	16
253	20240416	144700	225297240	982	982	982	982	54
254	20240416	144600	225244212	982	981	982	981	5000
255	20240416	144500	220336681	980	980	980	980	0
256	20240416	144400	220336681	980	980	980	980	28
257	20240416	144300	220309241	980	980	980	980	0
258	20240416	144200	220309241	980	980	980	980	63
259	20240416	144100	220247501	981	980	981	980	156
260	20240416	144000	220094616	980	980	980	980	891
261	20240416	143900	219221436	981	981	981	981	0
262	20240416	143800	219221436	981	981	981	981	2
263	20240416	143700	219219474	980	980	980	980	0
264	20240416	143600	219219474	980	981	981	980	355
265	20240416	143500	218871564	980	980	981	980	356
266	20240416	143400	218522683	981	981	981	980	313
267	20240416	143300	218215930	981	981	981	981	0
268	20240416	143200	218215930	981	981	981	981	0
269	20240416	143100	218215930	981	980	981	980	2
270	20240416	143000	218213969	979	979	979	979	7
271	20240416	142900	218207116	979	979	979	979	701
272	20240416	142800	217520837	981	981	981	981	14
273	20240416	142700	217507103	981	980	981	978	6317
274	20240416	142600	211326636	980	980	981	980	91
275	20240416	142500	211237455	981	981	981	981	1
276	20240416	142400	211236474	980	980	981	980	22
277	20240416	142300	211214913	980	981	981	980	1379
278	20240416	142200	209862164	981	981	981	981	0
279	20240416	142100	209862164	981	981	981	981	15
280	20240416	142000	209847449	980	980	980	980	0
281	20240416	141900	209847449	980	980	980	980	0
282	20240416	141800	209847449	980	980	980	980	0
283	20240416	141700	209847449	980	981	981	980	66
284	20240416	141600	209782736	981	981	981	981	1
285	20240416	141500	209781755	975	977	977	975	2207
286	20240416	141400	207628705	977	977	977	977	938
287	20240416	141300	206712279	977	977	977	977	0
288	20240416	141200	206712279	977	979	979	977	300
289	20240416	141100	206419102	981	981	981	981	0
290	20240416	141000	206419102	981	981	981	981	0
291	20240416	140900	206419102	981	981	981	981	20
292	20240416	140800	206399482	979	979	979	979	586
293	20240416	140700	205825788	979	980	980	979	171
294	20240416	140600	205658311	980	980	980	980	3
295	20240416	140500	205655371	980	980	980	980	1
296	20240416	140400	205654391	981	981	981	981	0
297	20240416	140300	205654391	981	981	981	981	229
298	20240416	140200	205429742	981	981	981	981	10
299	20240416	140100	205419932	981	981	981	981	84
300	20240416	140000	205337528	981	981	981	981	10
301	20240416	135900	205327718	981	981	981	981	172
302	20240416	135800	205158986	979	979	979	979	0
303	20240416	135700	205158986	979	979	979	979	0
304	20240416	135600	205158986	979	979	979	979	1
305	20240416	135500	205158007	979	981	981	979	110
306	20240416	135400	205050297	981	981	981	981	22
307	20240416	135300	205028715	981	981	981	981	3
308	20240416	135200	205025772	982	982	982	982	10
309	20240416	135100	205015952	979	982	982	979	8150
310	20240416	135000	197029644	982	982	982	982	201
311	20240416	134900	196832262	982	982	982	982	0
312	20240416	134800	196832262	982	982	982	982	134
313	20240416	134700	196700674	982	982	982	982	0
314	20240416	134600	196700674	982	982	982	982	3
315	20240416	134500	196697728	982	983	983	982	5545
316	20240416	134400	191250226	983	983	983	983	50
317	20240416	134300	191201076	985	985	985	985	1000
318	20240416	134200	190216076	983	983	983	983	50
319	20240416	134100	190166926	985	983	985	983	120
320	20240416	134000	190048786	983	985	985	983	1306
321	20240416	133900	188763388	985	985	985	985	13
322	20240416	133800	188750583	983	985	985	983	1562
323	20240416	133700	187214013	985	984	985	984	600
324	20240416	133600	186623123	983	982	983	982	841
325	20240416	133500	185796428	982	983	983	982	137
326	20240416	133400	185661867	983	982	983	982	7
327	20240416	133300	185654988	983	983	983	983	0
328	20240416	133200	185654988	983	983	983	983	0
329	20240416	133100	185654988	983	983	983	983	118
330	20240416	133000	185538994	983	983	983	983	0
331	20240416	132900	185538994	983	983	983	983	4
332	20240416	132800	185535062	982	982	982	982	0
333	20240416	132700	185535062	982	982	982	982	0
334	20240416	132600	185535062	982	982	982	982	0
335	20240416	132500	185535062	982	982	982	982	543
336	20240416	132400	185001836	982	982	982	982	119
337	20240416	132300	184884978	981	981	982	981	11
338	20240416	132200	184874185	979	979	979	979	0
339	20240416	132100	184874185	979	982	982	979	1200
340	20240416	132000	183697778	981	981	981	981	1
341	20240416	131900	183696797	982	982	982	982	1087
342	20240416	131800	182629363	981	981	981	981	1600
343	20240416	131700	181059763	981	982	982	981	12
344	20240416	131600	181047990	981	981	981	981	521
345	20240416	131500	180536889	980	980	980	980	6723
346	20240416	131400	173948349	980	980	980	980	0
347	20240416	131300	173948349	980	980	980	980	1200
348	20240416	131200	172772349	980	979	980	979	348
349	20240416	131100	172431541	979	979	979	979	542
350	20240416	131000	171900923	979	979	979	979	50
351	20240416	130900	171851973	979	979	979	979	1475
352	20240416	130800	170407948	979	979	979	979	18
353	20240416	130700	170390326	980	980	980	980	2
354	20240416	130600	170388366	980	980	980	980	0
355	20240416	130500	170388366	980	980	980	979	105
356	20240416	130400	170285565	979	976	979	976	31
357	20240416	130300	170255219	980	980	980	980	102
358	20240416	130200	170155259	980	978	980	978	100
359	20240416	130100	170057397	976	976	976	976	2
360	20240416	130000	170055445	976	976	976	976	2
361	20240416	125900	170053493	975	975	975	975	0
362	20240416	125800	170053493	975	977	977	975	1056
363	20240416	125700	169022423	977	977	977	977	0
364	20240416	125600	169022423	977	977	977	977	0
365	20240416	125500	169022423	977	977	977	977	90
366	20240416	125400	168934493	978	978	980	978	71
367	20240416	125300	168864999	978	980	980	978	342
368	20240416	125200	168529977	980	980	980	980	126
369	20240416	125100	168406497	978	979	979	978	7
370	20240416	125000	168399650	979	980	980	979	710
371	20240416	124900	167704159	980	980	980	980	105
372	20240416	124800	167601259	980	980	980	978	206
373	20240416	124700	167399779	978	978	978	978	280
374	20240416	124600	167125939	978	978	978	978	1
375	20240416	124500	167124961	977	977	977	977	0
376	20240416	124400	167124961	977	977	977	977	0
377	20240416	124300	167124961	977	977	977	977	0
378	20240416	124200	167124961	977	977	977	977	0
379	20240416	124100	167124961	977	977	977	977	1
380	20240416	124000	167123984	978	978	978	978	24
381	20240416	123900	167100512	978	978	978	978	4
382	20240416	123800	167096600	978	978	978	978	2
383	20240416	123700	167094644	978	978	978	978	1473
384	20240416	123600	165654050	978	978	978	978	0
385	20240416	123500	165654050	978	978	978	978	1319
386	20240416	123400	164364068	978	978	978	978	0
387	20240416	123300	164364068	978	978	978	978	1
388	20240416	123200	164363090	978	978	978	978	0
389	20240416	123100	164363090	978	978	978	978	51
390	20240416	123000	164313212	978	978	978	978	0
391	20240416	122900	164313212	978	978	978	978	0
392	20240416	122800	164313212	978	978	978	978	2
393	20240416	122700	164311256	979	979	979	979	20
394	20240416	122600	164291676	979	979	979	979	0
395	20240416	122500	164291676	979	979	979	979	10
396	20240416	122400	164281886	979	979	979	979	110
397	20240416	122300	164174196	980	980	980	980	0
398	20240416	122200	164174196	980	980	980	980	1
399	20240416	122100	164173216	980	980	980	980	1
400	20240416	122000	164172236	980	980	980	980	300
401	20240416	121900	163878236	980	980	980	980	1020
402	20240416	121800	162878636	980	980	980	980	1
403	20240416	121700	162877656	979	979	979	979	40
404	20240416	121600	162838496	977	977	977	977	0
405	20240416	121500	162838496	977	978	978	977	331
406	20240416	121400	162514986	980	980	980	980	0
407	20240416	121300	162514986	980	979	980	979	28
408	20240416	121200	162487573	980	980	980	980	5
409	20240416	121100	162482673	980	980	980	980	0
410	20240416	121000	162482673	980	980	980	980	0
411	20240416	120900	162482673	980	980	980	980	200
412	20240416	120800	162286673	980	980	980	980	7
413	20240416	120700	162279813	980	980	980	980	10
414	20240416	120600	162270013	980	980	980	980	29
415	20240416	120500	162241593	980	980	980	980	2
416	20240416	120400	162239633	980	980	980	980	508
417	20240416	120300	161741793	980	980	980	980	1
418	20240416	120200	161740813	978	979	979	977	106
419	20240416	120100	161637145	980	980	980	980	30
420	20240416	120000	161607745	980	980	980	980	0
421	20240416	115900	161607745	980	980	980	980	142
422	20240416	115800	161468585	980	980	980	980	0
423	20240416	115700	161468585	980	980	980	980	600
424	20240416	115600	160880585	981	981	981	980	494
425	20240416	115500	160395974	980	981	981	980	100
426	20240416	115400	160297965	981	981	981	981	102
427	20240416	115300	160197903	981	981	981	981	280
428	20240416	115200	159923223	981	980	981	980	520
429	20240416	115100	159413123	980	980	980	980	0
430	20240416	115000	159413123	980	980	980	975	1409
431	20240416	114900	158038372	980	980	981	980	676
432	20240416	114800	157375889	980	980	980	980	27
433	20240416	114700	157349429	980	980	980	980	7
434	20240416	114600	157342569	980	980	980	980	1614
435	20240416	114500	155760849	980	980	980	980	5
436	20240416	114400	155755949	980	979	980	979	7
437	20240416	114300	155749093	979	981	981	979	4
438	20240416	114200	155745171	981	977	981	977	12
439	20240416	114100	155733403	978	980	980	978	3
440	20240416	114000	155730466	981	981	981	981	11
441	20240416	113900	155719675	981	981	981	981	0
442	20240416	113800	155719675	981	981	981	981	0
443	20240416	113700	155719675	981	980	981	975	1243
444	20240416	113600	154502641	980	980	980	980	561
445	20240416	113500	153952861	980	977	980	976	2920
446	20240416	113400	151100202	977	980	980	975	9
447	20240416	113300	151091414	976	976	976	976	0
448	20240416	113200	151091414	976	979	979	976	1523
449	20240416	113100	149604085	979	979	979	978	1393
450	20240416	113000	148240543	979	979	979	979	400
451	20240416	112900	147848943	979	979	979	977	108
452	20240416	112800	147743217	979	979	979	979	5
453	20240416	112700	147738322	979	977	979	977	1420
454	20240416	112600	146350980	976	976	976	976	4206
455	20240416	112500	142245924	976	975	976	975	213
456	20240416	112400	142038236	976	976	976	976	1101
457	20240416	112300	140963660	977	976	977	976	21
458	20240416	112200	140943163	976	974	976	974	4418
459	20240416	112100	136634931	976	976	976	976	905
460	20240416	112000	135751651	976	977	977	976	7
461	20240416	111900	135744816	976	976	976	976	0
462	20240416	111800	135744816	976	977	977	976	698
463	20240416	111700	135063560	976	976	976	976	4
464	20240416	111600	135059656	977	976	977	976	201
465	20240416	111500	134863479	977	976	977	976	2036
466	20240416	111400	132876242	976	976	976	976	266
467	20240416	111300	132616626	973	975	975	973	3724
468	20240416	111200	128992244	975	975	975	975	30
469	20240416	111100	128962994	975	975	975	975	100
470	20240416	111000	128865494	976	976	976	975	3
471	20240416	110900	128862567	976	977	977	976	2813
472	20240416	110800	126115404	977	979	979	976	738
473	20240416	110700	125394342	979	977	979	977	589
474	20240416	110600	124818873	977	978	979	976	873
475	20240416	110500	123965087	979	979	979	979	0
476	20240416	110400	123965087	979	979	979	979	0
477	20240416	110300	123965087	979	979	979	979	22
478	20240416	110200	123943549	979	980	980	979	6020
479	20240416	110100	118049411	981	980	981	980	77
480	20240416	110000	117973946	982	982	982	982	2
481	20240416	105900	117971982	982	982	982	982	6
482	20240416	105800	117966090	980	980	980	980	10
483	20240416	105700	117956290	983	983	983	983	0
484	20240416	105600	117956290	983	983	983	983	15
485	20240416	105500	117941545	979	979	979	979	1150
486	20240416	105400	116815695	983	983	983	983	327
487	20240416	105300	116494254	983	980	983	980	302
488	20240416	105200	116197696	982	983	985	981	10946
489	20240416	105100	105448391	983	983	985	983	270
490	20240416	105000	105182979	983	986	986	983	1168
491	20240416	104900	104034689	986	985	986	984	4383
492	20240416	104800	99717693	985	987	987	984	5650
493	20240416	104700	94158073	981	981	987	980	105
494	20240416	104600	94055122	987	987	988	987	1936
495	20240416	104500	92144288	987	980	987	980	3686
496	20240416	104400	88511346	980	979	980	979	4077
497	20240416	104300	84515907	978	980	980	978	36
498	20240416	104200	84480683	978	978	978	978	5502
499	20240416	104100	79099727	978	978	978	978	5
500	20240416	104000	79094837	972	972	972	972	0
501	20240416	103900	79094837	972	976	976	972	1310
502	20240416	103800	77820529	977	977	977	977	29
503	20240416	103700	77792196	977	978	978	977	244
504	20240416	103600	77553598	978	979	979	978	5685
505	20240416	103500	71991756	979	979	979	979	214
506	20240416	103400	71782250	979	979	979	979	2
507	20240416	103300	71780292	979	979	979	979	0
508	20240416	103200	71780292	979	979	979	978	17
509	20240416	103100	71763664	978	978	978	978	863
510	20240416	103000	70919650	979	980	980	979	687
511	20240416	102900	70246395	980	980	980	979	104
512	20240416	102800	70144478	980	979	980	979	1369
513	20240416	102700	68803915	979	979	979	979	100
514	20240416	102600	68706015	977	976	977	976	1436
515	20240416	102500	67303254	976	977	977	976	361
516	20240416	102400	66950890	977	979	979	976	1855
517	20240416	102300	65138949	979	979	979	979	2
518	20240416	102200	65136991	979	979	979	979	1
519	20240416	102100	65136012	979	979	979	979	300
520	20240416	102000	64842312	980	980	980	980	11
521	20240416	101900	64831532	980	976	980	976	10925
522	20240416	101800	54146315	976	976	976	976	3
523	20240416	101700	54143387	976	977	977	976	2650
524	20240416	101600	51554530	977	977	977	977	1079
525	20240416	101500	50500347	976	976	976	976	162
526	20240416	101400	50342235	976	976	976	976	47
527	20240416	101300	50296363	977	977	977	977	20
528	20240416	101200	50276823	977	977	977	977	0
529	20240416	101100	50276823	977	976	977	976	124
530	20240416	101000	50155795	977	977	977	977	50
531	20240416	100900	50106945	976	975	976	975	1296
532	20240416	100800	48843022	976	976	976	976	513
533	20240416	100700	48342334	976	975	976	975	1218
534	20240416	100600	47154684	976	977	977	976	580
535	20240416	100500	46588482	977	977	977	977	0
536	20240416	100400	46588482	977	978	978	975	2562
537	20240416	100300	44083861	978	975	979	975	97
538	20240416	100200	43989057	979	974	979	974	8089
539	20240416	100100	36103257	974	972	974	972	525
540	20240416	100000	35592907	974	972	974	972	573
541	20240416	095900	35035949	972	974	974	972	765
542	20240416	095800	34292167	974	974	974	973	49
543	20240416	095700	34244442	974	974	974	974	94
544	20240416	095600	34152886	974	975	975	972	2304
545	20240416	095500	31907605	974	969	975	969	3224
546	20240416	095400	28778963	969	968	969	968	134
547	20240416	095300	28649217	969	970	970	969	98
548	20240416	095200	28554190	970	968	970	968	1988
549	20240416	095100	26628307	968	967	968	967	1140
550	20240416	095000	25525175	967	965	967	965	1997
551	20240416	094900	23595618	966	966	966	966	165
552	20240416	094800	23436228	965	965	965	965	590
553	20240416	094700	22866878	965	965	965	965	0
554	20240416	094600	22866878	965	965	965	965	144
555	20240416	094500	22727918	965	964	965	964	70
556	20240416	094400	22660407	965	965	965	965	108
557	20240416	094300	22556187	964	964	964	964	0
558	20240416	094200	22556187	964	965	965	964	696
559	20240416	094100	21885143	964	965	965	964	504
560	20240416	094000	21399283	964	963	964	963	2118
561	20240416	093900	19357728	962	962	962	962	12
562	20240416	093800	19346184	962	962	962	962	6
563	20240416	093700	19340412	963	960	963	960	101
564	20240416	093600	19243449	960	960	960	960	0
565	20240416	093500	19243449	960	960	960	960	0
566	20240416	093400	19243449	960	960	960	960	5
567	20240416	093300	19238649	960	964	964	960	111
568	20240416	093200	19131683	964	964	964	964	1
569	20240416	093100	19130719	964	958	964	958	302
570	20240416	093000	18841391	958	958	958	958	0
571	20240416	092900	18841391	958	960	960	958	1334
572	20240416	092800	17562928	959	959	959	959	478
573	20240416	092700	17104526	959	959	959	959	18
574	20240416	092600	17087264	959	959	959	959	920
575	20240416	092500	16204984	959	959	959	959	0
576	20240416	092400	16204984	959	959	959	959	68
577	20240416	092300	16139772	960	960	960	960	2672
578	20240416	092200	13574652	960	962	962	960	2363
579	20240416	092100	11306072	964	964	964	964	104
580	20240416	092000	11205816	964	964	964	964	7
581	20240416	091900	11199068	964	964	964	964	106
582	20240416	091800	11096884	965	965	965	965	1
583	20240416	091700	11095919	960	960	960	960	622
584	20240416	091600	10498799	960	960	960	960	132
585	20240416	091500	10372079	960	958	960	957	2528
586	20240416	091400	7945218	960	960	960	960	120
587	20240416	091300	7830018	960	960	960	960	158
588	20240416	091200	7678338	960	959	960	959	210
589	20240416	091100	7476749	959	959	959	959	5
590	20240416	091000	7471954	960	960	960	960	1000
591	20240416	090900	6511954	960	960	960	960	0
592	20240416	090800	6511954	960	960	960	960	197
593	20240416	090700	6322834	960	960	960	960	314
594	20240416	090600	6021394	960	960	960	960	1202
595	20240416	090500	4867474	960	955	960	955	617
596	20240416	090400	4278229	953	960	960	953	2359
597	20240416	090300	2028345	960	960	960	960	8
598	20240416	090200	2020665	965	963	965	959	600
599	20240416	090100	1444627	964	965	965	964	1000
600	20240416	090000	479628	966	967	967	965	495