KissMeData/104040/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	195300	1088381148	985	985	985	985	3551
3	20240415	195200	1088381148	985	985	985	985	0
4	20240415	195100	1088381148	985	985	985	985	0
5	20240415	195000	1088381148	985	985	985	985	0
6	20240415	194900	1088381148	985	985	985	985	0
7	20240415	194800	1088381148	985	985	985	985	0
8	20240415	194700	1088381148	985	985	985	985	0
9	20240415	194600	1088381148	985	985	985	985	0
10	20240415	194500	1088381148	985	985	985	985	0
11	20240415	194400	1088381148	985	985	985	985	0
12	20240415	194300	1088381148	985	985	985	985	0
13	20240415	194200	1088381148	985	985	985	985	0
14	20240415	194100	1088381148	985	985	985	985	0
15	20240415	194000	1088381148	985	985	985	985	0
16	20240415	193900	1088381148	985	985	985	985	0
17	20240415	193800	1088381148	985	985	985	985	0
18	20240415	193700	1088381148	985	985	985	985	0
19	20240415	193600	1088381148	985	985	985	985	0
20	20240415	193500	1088381148	985	985	985	985	0
21	20240415	193400	1088381148	985	985	985	985	0
22	20240415	193300	1088381148	985	985	985	985	0
23	20240415	193200	1088381148	985	985	985	985	0
24	20240415	193100	1088381148	985	985	985	985	0
25	20240415	193000	1088381148	985	985	985	985	0
26	20240415	192900	1088381148	985	985	985	985	0
27	20240415	192800	1088381148	985	985	985	985	0
28	20240415	192700	1088381148	985	985	985	985	0
29	20240415	192600	1088381148	985	985	985	985	0
30	20240415	192500	1088381148	985	985	985	985	0
31	20240415	192400	1088381148	985	985	985	985	0
32	20240415	192300	1088381148	985	985	985	985	3551
33	20240415	192200	1088381148	985	985	985	985	0
34	20240415	192100	1088381148	985	985	985	985	0
35	20240415	192000	1088381148	985	985	985	985	0
36	20240415	191900	1088381148	985	985	985	985	0
37	20240415	191800	1088381148	985	985	985	985	0
38	20240415	191700	1088381148	985	985	985	985	0
39	20240415	191600	1088381148	985	985	985	985	0
40	20240415	191500	1088381148	985	985	985	985	0
41	20240415	191400	1088381148	985	985	985	985	0
42	20240415	191300	1088381148	985	985	985	985	0
43	20240415	191200	1088381148	985	985	985	985	0
44	20240415	191100	1088381148	985	985	985	985	0
45	20240415	191000	1088381148	985	985	985	985	0
46	20240415	190900	1088381148	985	985	985	985	0
47	20240415	190800	1088381148	985	985	985	985	0
48	20240415	190700	1088381148	985	985	985	985	0
49	20240415	190600	1088381148	985	985	985	985	0
50	20240415	190500	1088381148	985	985	985	985	0
51	20240415	190400	1088381148	985	985	985	985	0
52	20240415	190300	1088381148	985	985	985	985	0
53	20240415	190200	1088381148	985	985	985	985	0
54	20240415	190100	1088381148	985	985	985	985	0
55	20240415	190000	1088381148	985	985	985	985	0
56	20240415	185900	1088381148	985	985	985	985	0
57	20240415	185800	1088381148	985	985	985	985	0
58	20240415	185700	1088381148	985	985	985	985	0
59	20240415	185600	1088381148	985	985	985	985	0
60	20240415	185500	1088381148	985	985	985	985	0
61	20240415	185400	1088381148	985	985	985	985	0
62	20240415	185300	1088381148	985	985	985	985	3551
63	20240415	185200	1088381148	985	985	985	985	0
64	20240415	185100	1088381148	985	985	985	985	0
65	20240415	185000	1088381148	985	985	985	985	0
66	20240415	184900	1088381148	985	985	985	985	0
67	20240415	184800	1088381148	985	985	985	985	0
68	20240415	184700	1088381148	985	985	985	985	0
69	20240415	184600	1088381148	985	985	985	985	0
70	20240415	184500	1088381148	985	985	985	985	0
71	20240415	184400	1088381148	985	985	985	985	0
72	20240415	184300	1088381148	985	985	985	985	0
73	20240415	184200	1088381148	985	985	985	985	0
74	20240415	184100	1088381148	985	985	985	985	0
75	20240415	184000	1088381148	985	985	985	985	0
76	20240415	183900	1088381148	985	985	985	985	0
77	20240415	183800	1088381148	985	985	985	985	0
78	20240415	183700	1088381148	985	985	985	985	0
79	20240415	183600	1088381148	985	985	985	985	0
80	20240415	183500	1088381148	985	985	985	985	0
81	20240415	183400	1088381148	985	985	985	985	0
82	20240415	183300	1088381148	985	985	985	985	0
83	20240415	183200	1088381148	985	985	985	985	0
84	20240415	183100	1088381148	985	985	985	985	0
85	20240415	183000	1088381148	985	985	985	985	0
86	20240415	182900	1088381148	985	985	985	985	0
87	20240415	182800	1088381148	985	985	985	985	0
88	20240415	182700	1088381148	985	985	985	985	0
89	20240415	182600	1088381148	985	985	985	985	0
90	20240415	182500	1088381148	985	985	985	985	0
91	20240415	182400	1088381148	985	985	985	985	0
92	20240415	182300	1088381148	985	985	985	985	3551
93	20240415	182200	1088381148	985	985	985	985	0
94	20240415	182100	1088381148	985	985	985	985	0
95	20240415	182000	1088381148	985	985	985	985	0
96	20240415	181900	1088381148	985	985	985	985	0
97	20240415	181800	1088381148	985	985	985	985	0
98	20240415	181700	1088381148	985	985	985	985	0
99	20240415	181600	1088381148	985	985	985	985	0
100	20240415	181500	1088381148	985	985	985	985	0
101	20240415	181400	1088381148	985	985	985	985	0
102	20240415	181300	1088381148	985	985	985	985	0
103	20240415	181200	1088381148	985	985	985	985	0
104	20240415	181100	1088381148	985	985	985	985	0
105	20240415	181000	1088381148	985	985	985	985	0
106	20240415	180900	1088381148	985	985	985	985	0
107	20240415	180800	1088381148	985	985	985	985	0
108	20240415	180700	1088381148	985	985	985	985	0
109	20240415	180600	1088381148	985	985	985	985	0
110	20240415	180500	1088381148	985	985	985	985	0
111	20240415	180400	1088381148	985	985	985	985	0
112	20240415	180300	1088381148	985	985	985	985	0
113	20240415	180200	1088381148	985	985	985	985	0
114	20240415	180100	1088381148	985	985	985	985	0
115	20240415	180000	1088381148	985	985	985	985	0
116	20240415	175900	1088381148	985	985	985	985	0
117	20240415	175800	1088381148	985	985	985	985	0
118	20240415	175700	1088381148	985	985	985	985	0
119	20240415	175600	1088381148	985	985	985	985	0
120	20240415	175500	1088381148	985	985	985	985	0
121	20240415	175400	1088381148	985	985	985	985	0
122	20240415	175300	1088381148	985	985	985	985	3551
123	20240415	175200	1088381148	985	985	985	985	0
124	20240415	175100	1088381148	985	985	985	985	0
125	20240415	175000	1088381148	985	985	985	985	0
126	20240415	174900	1088381148	985	985	985	985	0
127	20240415	174800	1088381148	985	985	985	985	0
128	20240415	174700	1088381148	985	985	985	985	0
129	20240415	174600	1088381148	985	985	985	985	0
130	20240415	174500	1088381148	985	985	985	985	0
131	20240415	174400	1088381148	985	985	985	985	0
132	20240415	174300	1088381148	985	985	985	985	0
133	20240415	174200	1088381148	985	985	985	985	0
134	20240415	174100	1088381148	985	985	985	985	0
135	20240415	174000	1088381148	985	985	985	985	0
136	20240415	173900	1088381148	985	985	985	985	0
137	20240415	173800	1088381148	985	985	985	985	0
138	20240415	173700	1088381148	985	985	985	985	0
139	20240415	173600	1088381148	985	985	985	985	0
140	20240415	173500	1088381148	985	985	985	985	0
141	20240415	173400	1088381148	985	985	985	985	0
142	20240415	173300	1088381148	985	985	985	985	0
143	20240415	173200	1088381148	985	985	985	985	0
144	20240415	173100	1088381148	985	985	985	985	0
145	20240415	173000	1088381148	985	985	985	985	0
146	20240415	172900	1088381148	985	985	985	985	0
147	20240415	172800	1088381148	985	985	985	985	0
148	20240415	172700	1088381148	985	985	985	985	0
149	20240415	172600	1088381148	985	985	985	985	0
150	20240415	172500	1088381148	985	985	985	985	0
151	20240415	172400	1088381148	985	985	985	985	0
152	20240415	172300	1088381148	985	985	985	985	3551
153	20240415	172200	1088381148	985	985	985	985	0
154	20240415	172100	1088381148	985	985	985	985	0
155	20240415	172000	1088381148	985	985	985	985	0
156	20240415	171900	1088381148	985	985	985	985	0
157	20240415	171800	1088381148	985	985	985	985	0
158	20240415	171700	1088381148	985	985	985	985	0
159	20240415	171600	1088381148	985	985	985	985	0
160	20240415	171500	1088381148	985	985	985	985	0
161	20240415	171400	1088381148	985	985	985	985	0
162	20240415	171300	1088381148	985	985	985	985	0
163	20240415	171200	1088381148	985	985	985	985	0
164	20240415	171100	1088381148	985	985	985	985	0
165	20240415	171000	1088381148	985	985	985	985	0
166	20240415	170900	1088381148	985	985	985	985	0
167	20240415	170800	1088381148	985	985	985	985	0
168	20240415	170700	1088381148	985	985	985	985	0
169	20240415	170600	1088381148	985	985	985	985	0
170	20240415	170500	1088381148	985	985	985	985	0
171	20240415	170400	1088381148	985	985	985	985	0
172	20240415	170300	1088381148	985	985	985	985	0
173	20240415	170200	1088381148	985	985	985	985	0
174	20240415	170100	1088381148	985	985	985	985	0
175	20240415	170000	1088381148	985	985	985	985	0
176	20240415	165900	1088381148	985	985	985	985	0
177	20240415	165800	1088381148	985	985	985	985	0
178	20240415	165700	1088381148	985	985	985	985	0
179	20240415	165600	1088381148	985	985	985	985	0
180	20240415	165500	1088381148	985	985	985	985	0
181	20240415	165400	1088381148	985	985	985	985	0
182	20240415	165300	1088381148	985	985	985	985	3551
183	20240415	165200	1088381148	985	985	985	985	0
184	20240415	165100	1088381148	985	985	985	985	0
185	20240415	165000	1088381148	985	985	985	985	0
186	20240415	164900	1088381148	985	985	985	985	0
187	20240415	164800	1088381148	985	985	985	985	0
188	20240415	164700	1088381148	985	985	985	985	0
189	20240415	164600	1088381148	985	985	985	985	0
190	20240415	164500	1088381148	985	985	985	985	0
191	20240415	164400	1088381148	985	985	985	985	0
192	20240415	164300	1088381148	985	985	985	985	0
193	20240415	164200	1088381148	985	985	985	985	0
194	20240415	164100	1088381148	985	985	985	985	0
195	20240415	164000	1088381148	985	985	985	985	0
196	20240415	163900	1088381148	985	985	985	985	0
197	20240415	163800	1088381148	985	985	985	985	0
198	20240415	163700	1088381148	985	985	985	985	0
199	20240415	163600	1088381148	985	985	985	985	0
200	20240415	163500	1088381148	985	985	985	985	0
201	20240415	163400	1088381148	985	985	985	985	0
202	20240415	163300	1088381148	985	985	985	985	0
203	20240415	163200	1088381148	985	985	985	985	0
204	20240415	163100	1088381148	985	985	985	985	0
205	20240415	163000	1088381148	985	985	985	985	0
206	20240415	162900	1088381148	985	985	985	985	0
207	20240415	162800	1088381148	985	985	985	985	0
208	20240415	162700	1088381148	985	985	985	985	0
209	20240415	162600	1088381148	985	985	985	985	0
210	20240415	162500	1088381148	985	985	985	985	0
211	20240415	162400	1088381148	985	985	985	985	0
212	20240415	162300	1088381148	985	985	985	985	3551
213	20240415	162200	1088381148	985	985	985	985	0
214	20240415	162100	1088381148	985	985	985	985	0
215	20240415	162000	1088381148	985	985	985	985	0
216	20240415	161900	1088381148	985	985	985	985	0
217	20240415	161800	1088381148	985	985	985	985	0
218	20240415	161700	1088381148	985	985	985	985	0
219	20240415	161600	1088381148	985	985	985	985	0
220	20240415	161500	1088381148	985	985	985	985	0
221	20240415	161400	1088381148	985	985	985	985	0
222	20240415	161300	1088381148	985	985	985	985	0
223	20240415	161200	1088381148	985	985	985	985	0
224	20240415	161100	1088381148	985	985	985	985	0
225	20240415	161000	1088381148	985	985	985	985	0
226	20240415	160900	1088381148	985	985	985	985	0
227	20240415	160800	1088381148	985	985	985	985	0
228	20240415	160700	1088381148	985	985	985	985	0
229	20240415	160600	1088381148	985	985	985	985	0
230	20240415	160500	1088381148	985	985	985	985	0
231	20240415	160400	1088381148	985	985	985	985	0
232	20240415	160300	1088381148	985	985	985	985	0
233	20240415	160200	1088381148	985	985	985	985	0
234	20240415	160100	1088381148	985	985	985	985	0
235	20240415	160000	1088381148	985	985	985	985	0
236	20240415	155900	1088381148	985	985	985	985	0
237	20240415	155800	1088381148	985	985	985	985	0
238	20240415	155700	1088381148	985	985	985	985	0
239	20240415	155600	1088381148	985	985	985	985	0
240	20240415	155500	1088381148	985	985	985	985	0
241	20240415	155400	1088381148	985	985	985	985	0
242	20240415	155300	1088381148	985	985	985	985	3551
243	20240415	155200	1088381148	985	985	985	985	0
244	20240415	155100	1088381148	985	985	985	985	0
245	20240415	155000	1088381148	985	985	985	985	0
246	20240415	154900	1088381148	985	985	985	985	0
247	20240415	154800	1088381148	985	985	985	985	0
248	20240415	154700	1088381148	985	985	985	985	0
249	20240415	154600	1088381148	985	985	985	985	0
250	20240415	154500	1088381148	985	985	985	985	0
251	20240415	154400	1088381148	985	985	985	985	0
252	20240415	154300	1088381148	985	985	985	985	0
253	20240415	154200	1088381148	985	985	985	985	0
254	20240415	154100	1088381148	985	985	985	985	0
255	20240415	154000	1088381148	985	985	985	985	0
256	20240415	153900	1088381148	985	985	985	985	0
257	20240415	153800	1088381148	985	985	985	985	0
258	20240415	153700	1088381148	985	985	985	985	0
259	20240415	153600	1088381148	985	985	985	985	0
260	20240415	153500	1088381148	985	985	985	985	0
261	20240415	153400	1088381148	985	985	985	985	0
262	20240415	153300	1088381148	985	985	985	985	0
263	20240415	153200	1088381148	985	985	985	985	0
264	20240415	153100	1088381148	985	985	985	985	0
265	20240415	153000	1088381148	985	985	985	985	3551
266	20240415	152900	1084883413	979	979	979	979	0
267	20240415	152800	1084883413	979	979	979	979	0
268	20240415	152700	1084883413	979	979	979	979	0
269	20240415	152600	1084883413	979	979	979	979	0
270	20240415	152500	1084883413	979	979	979	979	0
271	20240415	152400	1084883413	979	979	979	979	0
272	20240415	152300	1084883413	979	979	979	979	0
273	20240415	152200	1084883413	979	979	979	979	0
274	20240415	152100	1084883413	979	979	979	979	0
275	20240415	152000	1084883413	979	979	979	979	0
276	20240415	151900	1084883413	979	979	979	979	7
277	20240415	151800	1084876560	985	985	985	985	1
278	20240415	151700	1084875575	986	986	986	986	0
279	20240415	151600	1084875575	986	978	986	977	11
280	20240415	151500	1084864807	985	989	989	975	1043
281	20240415	151400	1083845959	990	990	990	990	8
282	20240415	151300	1083838039	992	988	992	988	3
283	20240415	151200	1083835069	981	978	995	978	3803
284	20240415	151100	1080079769	978	978	978	978	167
285	20240415	151000	1079916443	978	979	979	978	101
286	20240415	150900	1079817664	978	978	978	978	100
287	20240415	150800	1079719864	978	978	978	978	366
288	20240415	150700	1079361916	978	978	978	977	819
289	20240415	150600	1078560935	978	978	978	974	33
290	20240415	150500	1078528665	973	973	973	973	0
291	20240415	150400	1078528665	973	974	974	973	79
292	20240415	150300	1078451742	973	973	973	973	4199
293	20240415	150200	1074366115	973	973	973	973	0
294	20240415	150100	1074366115	973	973	973	973	0
295	20240415	150000	1074366115	973	974	974	973	3022
296	20240415	145900	1071422714	974	974	974	974	0
297	20240415	145800	1071422714	974	975	979	974	38
298	20240415	145700	1071385678	975	976	979	975	44
299	20240415	145600	1071342694	974	974	974	974	0
300	20240415	145500	1071342694	974	974	974	974	0
301	20240415	145400	1071342694	974	974	974	974	52
302	20240415	145300	1071292046	974	974	975	974	66
303	20240415	145200	1071227752	974	974	979	973	465
304	20240415	145100	1070774865	974	974	975	974	139
305	20240415	145000	1070639478	979	979	979	979	3
306	20240415	144900	1070636541	979	979	979	979	0
307	20240415	144800	1070636541	979	977	979	977	1592
308	20240415	144700	1069079281	977	973	977	973	924
309	20240415	144600	1068180225	976	975	976	973	51
310	20240415	144500	1068130545	975	975	975	975	0
311	20240415	144400	1068130545	975	975	975	975	0
312	20240415	144300	1068130545	975	974	975	973	1596
313	20240415	144200	1066575946	974	974	974	974	0
314	20240415	144100	1066575946	974	974	974	974	1081
315	20240415	144000	1065523052	974	974	974	974	0
316	20240415	143900	1065523052	974	974	974	974	5
317	20240415	143800	1065518182	974	974	974	974	0
318	20240415	143700	1065518182	974	974	974	974	6
319	20240415	143600	1065512338	974	974	974	974	16
320	20240415	143500	1065496754	974	974	974	974	0
321	20240415	143400	1065496754	974	973	974	973	41
322	20240415	143300	1065456860	973	973	973	973	0
323	20240415	143200	1065456860	973	973	973	973	100
324	20240415	143100	1065359560	973	973	973	973	280
325	20240415	143000	1065087120	973	973	973	973	0
326	20240415	142900	1065087120	973	973	973	973	30
327	20240415	142800	1065057930	973	973	973	973	0
328	20240415	142700	1065057930	973	973	973	973	0
329	20240415	142600	1065057930	973	974	974	973	670
330	20240415	142500	1064405850	974	974	974	974	171
331	20240415	142400	1064239296	974	974	974	974	170
332	20240415	142300	1064073716	974	974	974	974	176
333	20240415	142200	1063902292	974	974	974	974	220
334	20240415	142100	1063688012	974	974	974	974	171
335	20240415	142000	1063521458	974	974	974	974	170
336	20240415	141900	1063355878	974	974	974	974	171
337	20240415	141800	1063189324	974	974	974	974	170
338	20240415	141700	1063023744	974	974	974	974	87
339	20240415	141600	1062939006	973	973	973	973	0
340	20240415	141500	1062939006	973	973	973	973	913
341	20240415	141400	1062050657	973	973	973	973	0
342	20240415	141300	1062050657	973	973	973	973	0
343	20240415	141200	1062050657	973	973	973	973	0
344	20240415	141100	1062050657	973	973	973	973	0
345	20240415	141000	1062050657	973	975	975	973	86
346	20240415	140900	1061966809	975	975	975	975	92
347	20240415	140800	1061877109	973	973	973	973	0
348	20240415	140700	1061877109	973	975	975	973	393
349	20240415	140600	1061494378	975	975	975	973	169
350	20240415	140500	1061329769	975	975	975	975	171
351	20240415	140400	1061163044	975	975	975	975	180
352	20240415	140300	1060987544	975	975	975	975	437
353	20240415	140200	1060561469	975	975	975	975	1
354	20240415	140100	1060560494	973	973	973	973	0
355	20240415	140000	1060560494	973	973	973	973	7
356	20240415	135900	1060553683	973	973	973	973	3
357	20240415	135800	1060550764	973	973	973	973	0
358	20240415	135700	1060550764	973	973	973	973	5
359	20240415	135600	1060545899	973	973	973	973	0
360	20240415	135500	1060545899	973	973	973	973	10
361	20240415	135400	1060536169	973	973	973	973	10
362	20240415	135300	1060526439	973	973	973	973	15
363	20240415	135200	1060511844	973	973	973	973	0
364	20240415	135100	1060511844	973	973	973	973	5
365	20240415	135000	1060506979	973	973	973	973	0
366	20240415	134900	1060506979	973	973	973	973	0
367	20240415	134800	1060506979	973	973	973	973	82
368	20240415	134700	1060427193	967	967	968	967	240
369	20240415	134600	1060195112	967	967	967	967	60
370	20240415	134500	1060137092	968	968	968	968	84
371	20240415	134400	1060055780	968	974	974	968	982
372	20240415	134300	1059105198	967	971	971	967	3155
373	20240415	134200	1056050964	976	976	976	976	0
374	20240415	134100	1056050964	976	976	976	976	65
375	20240415	134000	1055987524	976	976	976	976	0
376	20240415	133900	1055987524	976	977	977	976	107
377	20240415	133800	1055883085	971	971	971	971	100
378	20240415	133700	1055785985	971	972	972	971	804
379	20240415	133600	1055004706	972	972	972	972	5
380	20240415	133500	1054999846	972	972	972	972	0
381	20240415	133400	1054999846	972	973	973	972	1294
382	20240415	133300	1053741307	974	974	974	974	0
383	20240415	133200	1053741307	974	976	976	974	1943
384	20240415	133100	1051847417	977	977	977	977	0
385	20240415	133000	1051847417	977	977	977	977	0
386	20240415	132900	1051847417	977	977	977	977	0
387	20240415	132800	1051847417	977	977	977	977	1
388	20240415	132700	1051846440	977	976	977	975	1487
389	20240415	132600	1050395924	976	976	976	976	0
390	20240415	132500	1050395924	976	976	976	976	29
391	20240415	132400	1050367620	977	977	977	977	0
392	20240415	132300	1050367620	977	976	977	976	37
393	20240415	132200	1050331492	976	976	976	976	65
394	20240415	132100	1050268052	975	975	975	975	0
395	20240415	132000	1050268052	975	975	975	975	40
396	20240415	131900	1050229052	975	975	975	975	0
397	20240415	131800	1050229052	975	975	975	975	0
398	20240415	131700	1050229052	975	975	975	975	0
399	20240415	131600	1050229052	975	975	975	975	0
400	20240415	131500	1050229052	975	975	975	975	0
401	20240415	131400	1050229052	975	975	975	975	0
402	20240415	131300	1050229052	975	976	976	975	940
403	20240415	131200	1049312090	976	977	977	976	77
404	20240415	131100	1049236937	976	976	976	976	5
405	20240415	131000	1049232057	976	976	976	976	1
406	20240415	130900	1049231081	976	976	976	976	477
407	20240415	130800	1048765529	976	976	976	976	0
408	20240415	130700	1048765529	976	976	976	976	0
409	20240415	130600	1048765529	976	976	976	976	0
410	20240415	130500	1048765529	976	976	976	976	0
411	20240415	130400	1048765529	976	976	976	976	0
412	20240415	130300	1048765529	976	976	976	976	10
413	20240415	130200	1048755769	976	976	976	976	2
414	20240415	130100	1048753817	974	974	974	974	7
415	20240415	130000	1048746999	974	974	974	974	900
416	20240415	125900	1047870399	974	974	974	974	4
417	20240415	125800	1047866503	974	973	974	972	301
418	20240415	125700	1047573928	972	972	972	972	0
419	20240415	125600	1047573928	972	972	972	972	0
420	20240415	125500	1047573928	972	972	972	972	0
421	20240415	125400	1047573928	972	972	972	972	0
422	20240415	125300	1047573928	972	972	972	972	5
423	20240415	125200	1047569068	974	974	974	974	0
424	20240415	125100	1047569068	974	974	974	974	76
425	20240415	125000	1047495044	974	974	974	974	0
426	20240415	124900	1047495044	974	974	974	974	1
427	20240415	124800	1047494070	973	973	973	973	6
428	20240415	124700	1047488232	973	969	973	965	1014
429	20240415	124600	1046508518	974	974	974	974	4
430	20240415	124500	1046504622	974	974	974	974	0
431	20240415	124400	1046504622	974	974	974	974	5
432	20240415	124300	1046499752	974	972	974	972	128
433	20240415	124200	1046375201	969	964	969	963	1588
434	20240415	124100	1044839309	969	969	969	969	40
435	20240415	124000	1044800549	964	967	967	964	1476
436	20240415	123900	1043376812	969	967	969	967	26
437	20240415	123800	1043351666	967	967	967	967	346
438	20240415	123700	1043017084	966	966	966	966	0
439	20240415	123600	1043017084	966	965	966	965	247
440	20240415	123500	1042778629	966	966	966	966	128
441	20240415	123400	1042654981	967	969	969	967	13
442	20240415	123300	1042642387	969	969	969	969	1
443	20240415	123200	1042641418	965	966	966	965	40
444	20240415	123100	1042602816	965	969	969	965	51
445	20240415	123000	1042553597	966	966	966	966	1843
446	20240415	122900	1040773259	966	966	966	966	81
447	20240415	122800	1040695013	964	964	964	964	97
448	20240415	122700	1040601505	965	966	966	965	1037
449	20240415	122600	1039600639	966	966	966	966	532
450	20240415	122500	1039086727	966	966	966	966	168
451	20240415	122400	1038924439	966	967	968	966	4133
452	20240415	122300	1034930959	966	966	968	966	198
453	20240415	122200	1034739689	966	968	968	966	17233
454	20240415	122100	1018091535	967	968	968	967	120
455	20240415	122000	1017975394	967	967	967	967	0
456	20240415	121900	1017975394	967	967	967	967	0
457	20240415	121800	1017975394	967	967	967	967	0
458	20240415	121700	1017975394	967	968	968	967	30
459	20240415	121600	1017946383	969	968	969	967	82
460	20240415	121500	1017867082	967	967	970	967	1322
461	20240415	121400	1016588205	967	968	969	967	83
462	20240415	121300	1016507866	968	969	969	968	10
463	20240415	121200	1016498180	969	969	969	969	181
464	20240415	121100	1016322791	969	969	969	969	0
465	20240415	121000	1016322791	969	969	969	969	251
466	20240415	120900	1016079572	969	969	969	969	10
467	20240415	120800	1016069882	969	969	969	968	36
468	20240415	120700	1016035032	967	967	967	967	0
469	20240415	120600	1016035032	967	968	968	967	3548
470	20240415	120500	1012604076	967	968	968	967	861
471	20240415	120400	1011771447	967	967	967	967	0
472	20240415	120300	1011771447	967	967	967	967	1135
473	20240415	120200	1010673902	968	968	968	968	4850
474	20240415	120100	1005979102	967	967	968	967	459
475	20240415	120000	1005535136	966	972	972	966	30918
476	20240415	115900	975620592	973	974	974	973	327
477	20240415	115800	975302405	974	975	975	974	630
478	20240415	115700	974688556	975	975	975	975	110
479	20240415	115600	974581306	975	975	975	975	137
480	20240415	115500	974447731	975	976	976	975	418
481	20240415	115400	974040091	976	975	976	974	723
482	20240415	115300	973335536	975	974	975	974	549
483	20240415	115200	972800687	974	974	974	974	22
484	20240415	115100	972779259	974	972	974	972	753
485	20240415	115000	972046729	972	974	974	972	443
486	20240415	114900	971615263	974	972	974	972	472
487	20240415	114800	971156039	970	977	977	970	2029
488	20240415	114700	969185422	973	973	977	973	175
489	20240415	114600	969015143	973	973	973	973	540
490	20240415	114500	968489723	974	974	974	974	100
491	20240415	114400	968392323	973	975	975	973	838
492	20240415	114300	967575805	976	977	977	976	6602
493	20240415	114200	961126566	977	978	978	977	1552
494	20240415	114100	959609370	978	978	978	978	295
495	20240415	114000	959320860	978	979	979	978	75
496	20240415	113900	959247495	979	978	979	978	510
497	20240415	113800	958748215	979	979	979	977	2502
498	20240415	113700	956302392	978	978	978	978	378
499	20240415	113600	955932708	982	982	982	982	0
500	20240415	113500	955932708	982	982	982	982	0
501	20240415	113400	955932708	982	978	982	978	110
502	20240415	113300	955824904	977	986	986	977	6515
503	20240415	113200	949451603	986	986	986	986	5
504	20240415	113100	949446673	986	984	986	981	1127
505	20240415	113000	948339750	983	991	991	982	10217
506	20240415	112900	938287588	991	991	991	991	24
507	20240415	112800	938263804	990	990	990	990	209
508	20240415	112700	938056894	991	991	991	991	1805
509	20240415	112600	936268139	991	991	991	986	3329
510	20240415	112500	932976274	995	991	995	990	503
511	20240415	112400	932478286	990	992	992	990	3404
512	20240415	112300	929107617	992	996	996	990	5413
513	20240415	112200	923736925	997	999	999	997	651
514	20240415	112100	923087284	999	998	999	997	202
515	20240415	112000	922885547	999	1002	1002	999	3362
516	20240415	111900	919522072	1003	1004	1007	1002	5584
517	20240415	111800	913920592	1007	1003	1008	1003	3930
518	20240415	111700	909973895	1008	1005	1011	1003	6745
519	20240415	111600	903162396	1011	994	1015	991	7396
520	20240415	111500	895749357	996	992	997	991	1269
521	20240415	111400	894490181	992	996	996	991	5548
522	20240415	111300	888980027	996	996	998	996	1099
523	20240415	111200	887885414	996	1000	1000	996	4949
524	20240415	111100	882951775	1000	1000	1000	999	7415
525	20240415	111000	875539483	1000	1001	1001	1000	2924
526	20240415	110900	872614866	1001	1002	1002	1000	5011
527	20240415	110800	867600987	1005	1002	1005	1002	461
528	20240415	110700	867137722	1005	1002	1005	1001	505
529	20240415	110600	866632086	1002	1004	1004	1002	103
530	20240415	110500	866528808	1004	1004	1004	1004	15
531	20240415	110400	866513748	1000	998	1000	998	6024
532	20240415	110300	860496211	999	1004	1004	997	11239
533	20240415	110200	849268473	1004	1000	1004	1000	2390
534	20240415	110100	846877405	1005	1000	1008	998	18509
535	20240415	110000	828349073	1000	1011	1013	998	19918
536	20240415	105900	808348786	1013	1018	1021	1010	13424
537	20240415	105800	794747786	1018	1021	1027	1015	6582
538	20240415	105700	788037173	1021	1029	1029	1006	27518
539	20240415	105600	760146347	1029	1056	1056	1021	33398
540	20240415	105500	725742876	1051	1078	1079	1051	26771
541	20240415	105400	697205463	1070	1068	1086	1068	31522
542	20240415	105300	663178275	1071	1064	1073	1064	66191
543	20240415	105200	592496004	1064	1087	1096	1064	162368
544	20240415	105100	416760621	1087	1062	1096	1057	209425
545	20240415	105000	191052304	1057	1058	1064	1053	77494
546	20240415	104900	108920626	1064	1064	1064	1064	0
547	20240415	104800	108920626	1064	1012	1064	1012	47600
548	20240415	104700	59327806	1012	1004	1012	1000	4298
549	20240415	104600	54991706	1002	1011	1012	992	3160
550	20240415	104500	51809217	1011	999	1011	999	6099
551	20240415	104400	45677495	999	995	999	995	1166
552	20240415	104300	44516001	995	994	995	994	831
553	20240415	104200	43689986	994	991	994	991	2504
554	20240415	104100	41205009	991	991	991	991	31
555	20240415	104000	41174288	991	991	991	991	0
556	20240415	103900	41174288	991	991	991	991	4
557	20240415	103800	41170324	991	991	991	991	0
558	20240415	103700	41170324	991	991	991	991	0
559	20240415	103600	41170324	991	991	991	991	0
560	20240415	103500	41170324	991	991	991	991	1
561	20240415	103400	41169333	991	991	991	991	0
562	20240415	103300	41169333	991	991	991	991	0
563	20240415	103200	41169333	991	991	991	991	0
564	20240415	103100	41169333	991	991	991	991	9
565	20240415	103000	41160414	991	991	991	991	0
566	20240415	102900	41160414	991	991	991	991	0
567	20240415	102800	41160414	991	991	991	991	0
568	20240415	102700	41160414	991	991	991	991	591
569	20240415	102600	40574733	991	991	991	991	0
570	20240415	102500	40574733	991	991	991	991	2
571	20240415	102400	40572751	991	991	991	991	0
572	20240415	102300	40572751	991	991	991	991	7
573	20240415	102200	40565814	991	991	991	991	0
574	20240415	102100	40565814	991	991	991	991	0
575	20240415	102000	40565814	991	991	991	991	0
576	20240415	101900	40565814	991	991	991	991	200
577	20240415	101800	40367614	987	987	987	987	1000
578	20240415	101700	39380614	987	988	988	987	1103
579	20240415	101600	38291952	992	992	992	992	0
580	20240415	101500	38291952	992	992	992	992	0
581	20240415	101400	38291952	992	992	992	992	0
582	20240415	101300	38291952	992	992	992	992	0
583	20240415	101200	38291952	992	992	992	992	4
584	20240415	101100	38287984	986	991	991	986	10
585	20240415	101000	38278108	991	992	992	991	45
586	20240415	100900	38233510	992	989	992	989	1241
587	20240415	100800	37004878	991	990	991	990	591
588	20240415	100700	36419786	989	985	989	985	2350
589	20240415	100600	34096633	987	986	987	986	754
590	20240415	100500	33352989	986	984	986	984	150
591	20240415	100400	33205287	984	984	984	984	50
592	20240415	100300	33156087	984	984	984	984	2
593	20240415	100200	33154119	984	984	984	984	1
594	20240415	100100	33153135	983	982	983	982	2052
595	20240415	100000	31136071	981	981	981	981	71
596	20240415	095900	31066420	981	981	981	981	0
597	20240415	095800	31066420	981	981	981	981	1
598	20240415	095700	31065439	980	980	980	980	0
599	20240415	095600	31065439	980	980	980	980	59
600	20240415	095500	31007619	980	979	980	979	5633
601	20240415	095400	25487295	977	977	977	977	0
602	20240415	095300	25487295	977	977	977	977	0
603	20240415	095200	25487295	977	977	977	977	0
604	20240415	095100	25487295	977	977	977	977	0
605	20240415	095000	25487295	977	977	977	977	1
606	20240415	094900	25486318	977	977	977	977	0
607	20240415	094800	25486318	977	977	977	977	0
608	20240415	094700	25486318	977	978	978	977	500
609	20240415	094600	24997816	980	980	980	980	10
610	20240415	094500	24988016	980	980	980	980	561
611	20240415	094400	24438236	979	979	979	979	282
612	20240415	094300	24162158	979	979	979	979	0
613	20240415	094200	24162158	979	979	979	979	1063
614	20240415	094100	23121481	979	979	979	979	16
615	20240415	094000	23105817	980	980	980	980	0
616	20240415	093900	23105817	980	980	980	980	6
617	20240415	093800	23099937	980	980	980	980	10
618	20240415	093700	23090137	980	980	980	980	1
619	20240415	093600	23089157	980	980	980	980	0
620	20240415	093500	23089157	980	980	980	980	2
621	20240415	093400	23087197	977	977	977	977	1
622	20240415	093300	23086220	977	981	981	977	16
623	20240415	093200	23070548	981	981	981	977	12
624	20240415	093100	23058800	977	980	980	977	1000
625	20240415	093000	22079131	980	980	980	980	6
626	20240415	092900	22073251	980	980	980	980	7
627	20240415	092800	22066391	980	980	980	980	6
628	20240415	092700	22060511	980	980	980	980	0
629	20240415	092600	22060511	980	980	980	980	6
630	20240415	092500	22054631	980	978	980	977	10674
631	20240415	092400	11594609	977	977	977	977	6
632	20240415	092300	11588747	977	977	977	977	499
633	20240415	092200	11101224	977	979	979	977	10
634	20240415	092100	11091446	977	979	979	977	25
635	20240415	092000	11066983	980	977	980	977	9
636	20240415	091900	11058181	980	980	980	980	1
637	20240415	091800	11057201	977	980	980	977	9
638	20240415	091700	11048405	976	977	977	976	6
639	20240415	091600	11042546	977	977	977	977	1507
640	20240415	091500	9570207	982	982	982	982	21
641	20240415	091400	9549585	982	985	985	977	32
642	20240415	091300	9518167	977	985	985	977	11
643	20240415	091200	9507380	985	976	985	976	19
644	20240415	091100	9488737	976	976	976	976	0
645	20240415	091000	9488737	976	985	985	976	9
646	20240415	090900	9479926	975	975	975	975	9
647	20240415	090800	9471151	982	976	982	975	306
648	20240415	090700	9170699	982	982	982	982	8
649	20240415	090600	9162843	975	984	984	975	2070
650	20240415	090500	7141833	977	986	986	977	206
651	20240415	090400	6938769	987	977	987	977	518
652	20240415	090300	6428693	977	989	990	977	600
653	20240415	090200	5836298	989	975	990	975	1682
654	20240415	090100	4194357	975	975	975	968	1206
655	20240415	090000	3018549	975	968	975	968	3118