KissMeData/131090/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195900	38682747	975	975	975	975	577
3	20240405	195800	38682747	975	975	975	975	0
4	20240405	195700	38682747	975	975	975	975	0
5	20240405	195600	38682747	975	975	975	975	0
6	20240405	195500	38682747	975	975	975	975	0
7	20240405	195400	38682747	975	975	975	975	0
8	20240405	195300	38682747	975	975	975	975	0
9	20240405	195200	38682747	975	975	975	975	0
10	20240405	195100	38682747	975	975	975	975	0
11	20240405	195000	38682747	975	975	975	975	0
12	20240405	194900	38682747	975	975	975	975	0
13	20240405	194800	38682747	975	975	975	975	0
14	20240405	194700	38682747	975	975	975	975	0
15	20240405	194600	38682747	975	975	975	975	0
16	20240405	194500	38682747	975	975	975	975	0
17	20240405	194400	38682747	975	975	975	975	0
18	20240405	194300	38682747	975	975	975	975	0
19	20240405	194200	38682747	975	975	975	975	0
20	20240405	194100	38682747	975	975	975	975	0
21	20240405	194000	38682747	975	975	975	975	0
22	20240405	193900	38682747	975	975	975	975	0
23	20240405	193800	38682747	975	975	975	975	0
24	20240405	193700	38682747	975	975	975	975	0
25	20240405	193600	38682747	975	975	975	975	0
26	20240405	193500	38682747	975	975	975	975	0
27	20240405	193400	38682747	975	975	975	975	0
28	20240405	193300	38682747	975	975	975	975	0
29	20240405	193200	38682747	975	975	975	975	0
30	20240405	193100	38682747	975	975	975	975	0
31	20240405	193000	38682747	975	975	975	975	0
32	20240405	192900	38682747	975	975	975	975	577
33	20240405	192800	38682747	975	975	975	975	0
34	20240405	192700	38682747	975	975	975	975	0
35	20240405	192600	38682747	975	975	975	975	0
36	20240405	192500	38682747	975	975	975	975	0
37	20240405	192400	38682747	975	975	975	975	0
38	20240405	192300	38682747	975	975	975	975	0
39	20240405	192200	38682747	975	975	975	975	0
40	20240405	192100	38682747	975	975	975	975	0
41	20240405	192000	38682747	975	975	975	975	0
42	20240405	191900	38682747	975	975	975	975	0
43	20240405	191800	38682747	975	975	975	975	0
44	20240405	191700	38682747	975	975	975	975	0
45	20240405	191600	38682747	975	975	975	975	0
46	20240405	191500	38682747	975	975	975	975	0
47	20240405	191400	38682747	975	975	975	975	0
48	20240405	191300	38682747	975	975	975	975	0
49	20240405	191200	38682747	975	975	975	975	0
50	20240405	191100	38682747	975	975	975	975	0
51	20240405	191000	38682747	975	975	975	975	0
52	20240405	190900	38682747	975	975	975	975	0
53	20240405	190800	38682747	975	975	975	975	0
54	20240405	190700	38682747	975	975	975	975	0
55	20240405	190600	38682747	975	975	975	975	0
56	20240405	190500	38682747	975	975	975	975	0
57	20240405	190400	38682747	975	975	975	975	0
58	20240405	190300	38682747	975	975	975	975	0
59	20240405	190200	38682747	975	975	975	975	0
60	20240405	190100	38682747	975	975	975	975	0
61	20240405	190000	38682747	975	975	975	975	0
62	20240405	185900	38682747	975	975	975	975	577
63	20240405	185800	38682747	975	975	975	975	0
64	20240405	185700	38682747	975	975	975	975	0
65	20240405	185600	38682747	975	975	975	975	0
66	20240405	185500	38682747	975	975	975	975	0
67	20240405	185400	38682747	975	975	975	975	0
68	20240405	185300	38682747	975	975	975	975	0
69	20240405	185200	38682747	975	975	975	975	0
70	20240405	185100	38682747	975	975	975	975	0
71	20240405	185000	38682747	975	975	975	975	0
72	20240405	184900	38682747	975	975	975	975	0
73	20240405	184800	38682747	975	975	975	975	0
74	20240405	184700	38682747	975	975	975	975	0
75	20240405	184600	38682747	975	975	975	975	0
76	20240405	184500	38682747	975	975	975	975	0
77	20240405	184400	38682747	975	975	975	975	0
78	20240405	184300	38682747	975	975	975	975	0
79	20240405	184200	38682747	975	975	975	975	0
80	20240405	184100	38682747	975	975	975	975	0
81	20240405	184000	38682747	975	975	975	975	0
82	20240405	183900	38682747	975	975	975	975	0
83	20240405	183800	38682747	975	975	975	975	0
84	20240405	183700	38682747	975	975	975	975	0
85	20240405	183600	38682747	975	975	975	975	0
86	20240405	183500	38682747	975	975	975	975	0
87	20240405	183400	38682747	975	975	975	975	0
88	20240405	183300	38682747	975	975	975	975	0
89	20240405	183200	38682747	975	975	975	975	0
90	20240405	183100	38682747	975	975	975	975	0
91	20240405	183000	38682747	975	975	975	975	0
92	20240405	182900	38682747	975	975	975	975	577
93	20240405	182800	38682747	975	975	975	975	0
94	20240405	182700	38682747	975	975	975	975	0
95	20240405	182600	38682747	975	975	975	975	0
96	20240405	182500	38682747	975	975	975	975	0
97	20240405	182400	38682747	975	975	975	975	0
98	20240405	182300	38682747	975	975	975	975	0
99	20240405	182200	38682747	975	975	975	975	0
100	20240405	182100	38682747	975	975	975	975	0
101	20240405	182000	38682747	975	975	975	975	0
102	20240405	181900	38682747	975	975	975	975	0
103	20240405	181800	38682747	975	975	975	975	0
104	20240405	181700	38682747	975	975	975	975	0
105	20240405	181600	38682747	975	975	975	975	0
106	20240405	181500	38682747	975	975	975	975	0
107	20240405	181400	38682747	975	975	975	975	0
108	20240405	181300	38682747	975	975	975	975	0
109	20240405	181200	38682747	975	975	975	975	0
110	20240405	181100	38682747	975	975	975	975	0
111	20240405	181000	38682747	975	975	975	975	0
112	20240405	180900	38682747	975	975	975	975	0
113	20240405	180800	38682747	975	975	975	975	0
114	20240405	180700	38682747	975	975	975	975	0
115	20240405	180600	38682747	975	975	975	975	0
116	20240405	180500	38682747	975	975	975	975	0
117	20240405	180400	38682747	975	975	975	975	0
118	20240405	180300	38682747	975	975	975	975	0
119	20240405	180200	38682747	975	975	975	975	0
120	20240405	180100	38682747	975	975	975	975	0
121	20240405	180000	38682747	975	975	975	975	0
122	20240405	175900	38682747	975	975	975	975	577
123	20240405	175800	38682747	975	975	975	975	0
124	20240405	175700	38682747	975	975	975	975	0
125	20240405	175600	38682747	975	975	975	975	0
126	20240405	175500	38682747	975	975	975	975	0
127	20240405	175400	38682747	975	975	975	975	0
128	20240405	175300	38682747	975	975	975	975	0
129	20240405	175200	38682747	975	975	975	975	0
130	20240405	175100	38682747	975	975	975	975	0
131	20240405	175000	38682747	975	975	975	975	0
132	20240405	174900	38682747	975	975	975	975	0
133	20240405	174800	38682747	975	975	975	975	0
134	20240405	174700	38682747	975	975	975	975	0
135	20240405	174600	38682747	975	975	975	975	0
136	20240405	174500	38682747	975	975	975	975	0
137	20240405	174400	38682747	975	975	975	975	0
138	20240405	174300	38682747	975	975	975	975	0
139	20240405	174200	38682747	975	975	975	975	0
140	20240405	174100	38682747	975	975	975	975	0
141	20240405	174000	38682747	975	975	975	975	0
142	20240405	173900	38682747	975	975	975	975	0
143	20240405	173800	38682747	975	975	975	975	0
144	20240405	173700	38682747	975	975	975	975	0
145	20240405	173600	38682747	975	975	975	975	0
146	20240405	173500	38682747	975	975	975	975	0
147	20240405	173400	38682747	975	975	975	975	0
148	20240405	173300	38682747	975	975	975	975	0
149	20240405	173200	38682747	975	975	975	975	0
150	20240405	173100	38682747	975	975	975	975	0
151	20240405	173000	38682747	975	975	975	975	0
152	20240405	172900	38682747	975	975	975	975	577
153	20240405	172800	38682747	975	975	975	975	0
154	20240405	172700	38682747	975	975	975	975	0
155	20240405	172600	38682747	975	975	975	975	0
156	20240405	172500	38682747	975	975	975	975	0
157	20240405	172400	38682747	975	975	975	975	0
158	20240405	172300	38682747	975	975	975	975	0
159	20240405	172200	38682747	975	975	975	975	0
160	20240405	172100	38682747	975	975	975	975	0
161	20240405	172000	38682747	975	975	975	975	0
162	20240405	171900	38682747	975	975	975	975	0
163	20240405	171800	38682747	975	975	975	975	0
164	20240405	171700	38682747	975	975	975	975	0
165	20240405	171600	38682747	975	975	975	975	0
166	20240405	171500	38682747	975	975	975	975	0
167	20240405	171400	38682747	975	975	975	975	0
168	20240405	171300	38682747	975	975	975	975	0
169	20240405	171200	38682747	975	975	975	975	0
170	20240405	171100	38682747	975	975	975	975	0
171	20240405	171000	38682747	975	975	975	975	0
172	20240405	170900	38682747	975	975	975	975	0
173	20240405	170800	38682747	975	975	975	975	0
174	20240405	170700	38682747	975	975	975	975	0
175	20240405	170600	38682747	975	975	975	975	0
176	20240405	170500	38682747	975	975	975	975	0
177	20240405	170400	38682747	975	975	975	975	0
178	20240405	170300	38682747	975	975	975	975	0
179	20240405	170200	38682747	975	975	975	975	0
180	20240405	170100	38682747	975	975	975	975	0
181	20240405	170000	38682747	975	975	975	975	0
182	20240405	165900	38682747	975	975	975	975	577
183	20240405	165800	38682747	975	975	975	975	0
184	20240405	165700	38682747	975	975	975	975	0
185	20240405	165600	38682747	975	975	975	975	0
186	20240405	165500	38682747	975	975	975	975	0
187	20240405	165400	38682747	975	975	975	975	0
188	20240405	165300	38682747	975	975	975	975	0
189	20240405	165200	38682747	975	975	975	975	0
190	20240405	165100	38682747	975	975	975	975	0
191	20240405	165000	38682747	975	975	975	975	0
192	20240405	164900	38682747	975	975	975	975	0
193	20240405	164800	38682747	975	975	975	975	0
194	20240405	164700	38682747	975	975	975	975	0
195	20240405	164600	38682747	975	975	975	975	0
196	20240405	164500	38682747	975	975	975	975	0
197	20240405	164400	38682747	975	975	975	975	0
198	20240405	164300	38682747	975	975	975	975	0
199	20240405	164200	38682747	975	975	975	975	0
200	20240405	164100	38682747	975	975	975	975	0
201	20240405	164000	38682747	975	975	975	975	0
202	20240405	163900	38682747	975	975	975	975	0
203	20240405	163800	38682747	975	975	975	975	0
204	20240405	163700	38682747	975	975	975	975	0
205	20240405	163600	38682747	975	975	975	975	0
206	20240405	163500	38682747	975	975	975	975	0
207	20240405	163400	38682747	975	975	975	975	0
208	20240405	163300	38682747	975	975	975	975	0
209	20240405	163200	38682747	975	975	975	975	0
210	20240405	163100	38682747	975	975	975	975	0
211	20240405	163000	38682747	975	975	975	975	0
212	20240405	162900	38682747	975	975	975	975	577
213	20240405	162800	38682747	975	975	975	975	0
214	20240405	162700	38682747	975	975	975	975	0
215	20240405	162600	38682747	975	975	975	975	0
216	20240405	162500	38682747	975	975	975	975	0
217	20240405	162400	38682747	975	975	975	975	0
218	20240405	162300	38682747	975	975	975	975	0
219	20240405	162200	38682747	975	975	975	975	0
220	20240405	162100	38682747	975	975	975	975	0
221	20240405	162000	38682747	975	975	975	975	0
222	20240405	161900	38682747	975	975	975	975	0
223	20240405	161800	38682747	975	975	975	975	0
224	20240405	161700	38682747	975	975	975	975	0
225	20240405	161600	38682747	975	975	975	975	0
226	20240405	161500	38682747	975	975	975	975	0
227	20240405	161400	38682747	975	975	975	975	0
228	20240405	161300	38682747	975	975	975	975	0
229	20240405	161200	38682747	975	975	975	975	0
230	20240405	161100	38682747	975	975	975	975	0
231	20240405	161000	38682747	975	975	975	975	0
232	20240405	160900	38682747	975	975	975	975	0
233	20240405	160800	38682747	975	975	975	975	0
234	20240405	160700	38682747	975	975	975	975	0
235	20240405	160600	38682747	975	975	975	975	0
236	20240405	160500	38682747	975	975	975	975	0
237	20240405	160400	38682747	975	975	975	975	0
238	20240405	160300	38682747	975	975	975	975	0
239	20240405	160200	38682747	975	975	975	975	0
240	20240405	160100	38682747	975	975	975	975	0
241	20240405	160000	38682747	975	975	975	975	0
242	20240405	155900	38682747	975	975	975	975	577
243	20240405	155800	38682747	975	975	975	975	0
244	20240405	155700	38682747	975	975	975	975	0
245	20240405	155600	38682747	975	975	975	975	0
246	20240405	155500	38682747	975	975	975	975	0
247	20240405	155400	38682747	975	975	975	975	0
248	20240405	155300	38682747	975	975	975	975	0
249	20240405	155200	38682747	975	975	975	975	0
250	20240405	155100	38682747	975	975	975	975	0
251	20240405	155000	38682747	975	975	975	975	0
252	20240405	154900	38682747	975	975	975	975	0
253	20240405	154800	38682747	975	975	975	975	0
254	20240405	154700	38682747	975	975	975	975	0
255	20240405	154600	38682747	975	975	975	975	0
256	20240405	154500	38682747	975	975	975	975	0
257	20240405	154400	38682747	975	975	975	975	0
258	20240405	154300	38682747	975	975	975	975	0
259	20240405	154200	38682747	975	975	975	975	0
260	20240405	154100	38682747	975	975	975	975	0
261	20240405	154000	38682747	975	975	975	975	0
262	20240405	153900	38682747	975	975	975	975	0
263	20240405	153800	38682747	975	975	975	975	0
264	20240405	153700	38682747	975	975	975	975	0
265	20240405	153600	38682747	975	975	975	975	0
266	20240405	153500	38682747	975	975	975	975	0
267	20240405	153400	38682747	975	975	975	975	0
268	20240405	153300	38682747	975	975	975	975	0
269	20240405	153200	38682747	975	975	975	975	0
270	20240405	153100	38682747	975	975	975	975	0
271	20240405	153000	38682747	975	975	975	975	577
272	20240405	152900	38120172	979	979	979	979	0
273	20240405	152800	38120172	979	979	979	979	0
274	20240405	152700	38120172	979	979	979	979	0
275	20240405	152600	38120172	979	979	979	979	0
276	20240405	152500	38120172	979	979	979	979	0
277	20240405	152400	38120172	979	979	979	979	0
278	20240405	152300	38120172	979	979	979	979	0
279	20240405	152200	38120172	979	979	979	979	0
280	20240405	152100	38120172	979	979	979	979	0
281	20240405	152000	38120172	979	979	979	979	0
282	20240405	151900	38120172	979	979	979	979	0
283	20240405	151800	38120172	979	976	979	976	3
284	20240405	151700	38117241	976	976	976	976	2
285	20240405	151600	38115289	976	976	976	976	1
286	20240405	151500	38114313	977	977	977	977	2
287	20240405	151400	38112359	977	977	977	977	1
288	20240405	151300	38111382	976	976	976	976	2
289	20240405	151200	38109430	976	976	976	976	2
290	20240405	151100	38107478	976	976	976	976	1
291	20240405	151000	38106502	976	976	976	976	2
292	20240405	150900	38104550	976	976	976	976	1
293	20240405	150800	38103574	976	976	976	976	2
294	20240405	150700	38101622	976	976	976	976	2
295	20240405	150600	38099670	978	978	978	978	2
296	20240405	150500	38097714	980	978	980	978	11
297	20240405	150400	38086944	978	976	978	976	2
298	20240405	150300	38084990	979	976	980	976	48
299	20240405	150200	38038078	976	976	976	976	2
300	20240405	150100	38036126	976	976	976	976	1
301	20240405	150000	38035150	976	976	976	976	2
302	20240405	145900	38033198	977	976	977	976	2
303	20240405	145800	38031245	976	976	976	976	2
304	20240405	145700	38029293	976	976	976	976	2
305	20240405	145600	38027341	976	976	976	976	1
306	20240405	145500	38026365	976	976	976	976	2
307	20240405	145400	38024413	977	975	977	975	2
308	20240405	145300	38022461	975	975	975	975	2
309	20240405	145200	38020511	975	975	975	975	2
310	20240405	145100	38018561	975	975	975	975	1
311	20240405	145000	38017586	977	977	977	975	62
312	20240405	144900	37957016	977	974	977	974	136
313	20240405	144800	37824315	974	974	974	974	2
314	20240405	144700	37822367	974	974	974	974	2
315	20240405	144600	37820419	974	974	974	974	302
316	20240405	144500	37526271	974	974	974	974	2
317	20240405	144400	37524323	974	974	974	974	1
318	20240405	144300	37523349	974	974	974	974	2
319	20240405	144200	37521401	980	974	980	974	9
320	20240405	144100	37512608	979	976	979	974	42
321	20240405	144000	37471608	979	974	979	974	8
322	20240405	143900	37463792	974	974	974	974	4
323	20240405	143800	37459896	973	975	978	973	11
324	20240405	143700	37449151	978	974	978	974	1196
325	20240405	143600	36279825	974	973	974	973	55
326	20240405	143500	36226284	974	973	974	973	3
327	20240405	143400	36223364	973	973	973	973	1
328	20240405	143300	36222391	973	973	973	972	29
329	20240405	143200	36194176	972	972	972	972	1
330	20240405	143100	36193204	972	972	972	972	2
331	20240405	143000	36191260	972	972	972	972	2
332	20240405	142900	36189316	972	972	972	972	1
333	20240405	142800	36188344	972	972	972	972	2
334	20240405	142700	36186400	972	972	972	972	1
335	20240405	142600	36185428	972	972	972	972	2
336	20240405	142500	36183484	972	975	975	972	4
337	20240405	142400	36179590	972	972	972	972	1
338	20240405	142300	36178618	972	972	972	972	2
339	20240405	142200	36176674	972	972	972	972	1
340	20240405	142100	36175702	978	972	978	972	41
341	20240405	142000	36135827	972	972	972	972	2
342	20240405	141900	36133883	972	972	972	972	1
343	20240405	141800	36132911	973	973	973	972	154
344	20240405	141700	35983071	972	972	972	972	1
345	20240405	141600	35982099	972	972	972	972	2
346	20240405	141500	35980155	972	972	972	972	2
347	20240405	141400	35978211	972	972	972	972	1
348	20240405	141300	35977239	972	972	972	972	2
349	20240405	141200	35975295	972	972	972	972	1
350	20240405	141100	35974323	972	972	972	972	2
351	20240405	141000	35972379	972	972	972	972	2
352	20240405	140900	35970435	972	972	972	972	1
353	20240405	140800	35969463	972	974	974	972	9
354	20240405	140700	35960701	974	974	974	974	98
355	20240405	140600	35865249	974	974	974	974	2
356	20240405	140500	35863301	972	978	978	972	9
357	20240405	140400	35854511	978	972	978	972	3
358	20240405	140300	35851589	972	972	972	972	2
359	20240405	140200	35849645	972	972	972	972	1
360	20240405	140100	35848673	972	972	972	972	2
361	20240405	140000	35846729	972	972	972	972	27
362	20240405	135900	35820485	972	972	972	972	2
363	20240405	135800	35818541	972	972	972	972	1002
364	20240405	135700	34844597	973	972	973	972	611
365	20240405	135600	34250095	972	972	972	972	2
366	20240405	135500	34248151	972	972	972	972	1
367	20240405	135400	34247179	972	972	972	972	2
368	20240405	135300	34245235	972	972	972	972	2
369	20240405	135200	34243291	972	972	972	972	1
370	20240405	135100	34242319	972	974	974	972	3
371	20240405	135000	34239401	972	972	972	972	1
372	20240405	134900	34238429	972	972	972	972	2
373	20240405	134800	34236485	972	972	972	972	2
374	20240405	134700	34234541	972	972	972	972	1
375	20240405	134600	34233569	972	972	972	972	2
376	20240405	134500	34231625	972	972	972	972	1
377	20240405	134400	34230653	972	972	972	972	2
378	20240405	134300	34228709	972	972	972	972	2
379	20240405	134200	34226765	972	972	972	972	1
380	20240405	134100	34225793	974	972	974	972	35
381	20240405	134000	34191769	972	972	972	972	1
382	20240405	133900	34190797	972	974	974	972	7
383	20240405	133800	34183983	973	972	974	972	15
384	20240405	133700	34169391	972	972	972	972	1
385	20240405	133600	34168419	973	973	973	972	135
386	20240405	133500	34037092	973	973	973	973	452
387	20240405	133400	33597296	973	973	973	973	504
388	20240405	133300	33106904	973	973	973	973	2
389	20240405	133200	33104958	973	973	973	973	1
390	20240405	133100	33103985	973	973	973	973	2
391	20240405	133000	33102039	974	975	975	974	1518
392	20240405	132900	31622068	976	976	976	976	451
393	20240405	132800	31181892	976	976	976	976	2
394	20240405	132700	31179940	976	976	976	976	1
395	20240405	132600	31178964	976	976	976	976	2
396	20240405	132500	31177012	976	976	976	976	1
397	20240405	132400	31176036	977	977	977	977	105
398	20240405	132300	31073451	977	977	977	977	1
399	20240405	132200	31072474	977	977	977	977	2
400	20240405	132100	31070520	977	977	977	977	29
401	20240405	132000	31042187	977	977	977	977	1
402	20240405	131900	31041210	977	977	977	977	83
403	20240405	131800	30960119	977	977	977	977	1
404	20240405	131700	30959142	977	977	977	977	2
405	20240405	131600	30957188	977	977	977	977	2
406	20240405	131500	30955234	977	977	977	977	1
407	20240405	131400	30954257	977	977	977	977	2
408	20240405	131300	30952303	977	977	977	977	1
409	20240405	131200	30951326	977	977	977	977	2
410	20240405	131100	30949372	976	976	976	976	2
411	20240405	131000	30947420	976	976	976	976	1
412	20240405	130900	30946444	976	976	976	976	2
413	20240405	130800	30944492	976	976	976	976	1
414	20240405	130700	30943516	976	976	976	976	2
415	20240405	130600	30941564	976	975	976	975	139
416	20240405	130500	30805902	975	975	975	975	1
417	20240405	130400	30804927	975	975	975	975	2
418	20240405	130300	30802977	975	975	975	975	1
419	20240405	130200	30802002	975	975	975	975	2
420	20240405	130100	30800052	975	975	975	975	29
421	20240405	130000	30771777	975	975	975	975	1
422	20240405	125900	30770802	975	975	975	975	2
423	20240405	125800	30768852	975	975	975	975	2
424	20240405	125700	30766902	975	975	975	975	2
425	20240405	125600	30764952	975	975	975	975	28
426	20240405	125500	30737652	975	975	975	975	1
427	20240405	125400	30736677	975	975	975	975	2
428	20240405	125300	30734727	976	977	980	976	25
429	20240405	125200	30710307	979	976	981	976	20
430	20240405	125100	30690733	980	976	980	976	40
431	20240405	125000	30651653	978	977	979	977	9
432	20240405	124900	30642845	979	976	979	976	18
433	20240405	124800	30625237	976	976	976	976	1
434	20240405	124700	30624261	976	976	976	976	2
435	20240405	124600	30622309	976	976	976	976	27
436	20240405	124500	30595957	976	976	976	976	2
437	20240405	124400	30594005	976	977	978	976	14
438	20240405	124300	30580323	978	976	978	976	6
439	20240405	124200	30574460	976	976	976	976	2
440	20240405	124100	30572508	976	976	976	976	27
441	20240405	124000	30546156	976	976	976	976	2
442	20240405	123900	30544204	976	976	976	976	29
443	20240405	123800	30515900	976	976	976	976	1
444	20240405	123700	30514924	976	976	976	976	2
445	20240405	123600	30512972	976	976	976	976	1
446	20240405	123500	30511996	976	976	976	976	2
447	20240405	123400	30510044	976	976	976	976	2
448	20240405	123300	30508092	976	976	976	976	1
449	20240405	123200	30507116	976	976	976	976	56
450	20240405	123100	30452460	976	976	976	976	2
451	20240405	123000	30450508	978	976	978	976	7
452	20240405	122900	30443668	976	976	976	976	2
453	20240405	122800	30441716	976	976	976	976	1
454	20240405	122700	30440740	976	976	976	976	2
455	20240405	122600	30438788	976	976	976	976	1
456	20240405	122500	30437812	976	976	976	976	2
457	20240405	122400	30435860	976	976	976	976	2
458	20240405	122300	30433908	976	976	976	976	1
459	20240405	122200	30432932	976	976	976	976	2
460	20240405	122100	30430980	976	976	976	976	28
461	20240405	122000	30403652	978	976	978	976	7
462	20240405	121900	30396812	976	976	976	976	2
463	20240405	121800	30394860	978	976	978	976	13
464	20240405	121700	30382155	977	976	977	976	22
465	20240405	121600	30360663	976	976	976	976	1
466	20240405	121500	30359687	976	976	976	976	2
467	20240405	121400	30357735	978	978	978	976	4
468	20240405	121300	30353827	976	976	976	976	1
469	20240405	121200	30352851	977	975	977	975	32
470	20240405	121100	30321618	975	975	975	975	1
471	20240405	121000	30320643	975	975	975	975	240
472	20240405	120900	30086643	974	974	974	974	1
473	20240405	120800	30085669	974	975	975	974	10
474	20240405	120700	30075921	975	974	975	974	8
475	20240405	120600	30068123	974	974	974	974	28
476	20240405	120500	30040851	974	974	974	974	2
477	20240405	120400	30038903	974	974	974	974	1
478	20240405	120300	30037929	974	974	974	974	2
479	20240405	120200	30035981	974	974	974	974	2
480	20240405	120100	30034033	973	973	973	973	1
481	20240405	120000	30033060	973	973	973	973	2
482	20240405	115900	30031114	973	973	973	973	53
483	20240405	115800	29979545	972	972	972	972	2
484	20240405	115700	29977601	972	972	972	972	2
485	20240405	115600	29975657	972	971	972	971	27
486	20240405	115500	29949414	971	971	971	971	2
487	20240405	115400	29947472	971	971	971	971	1
488	20240405	115300	29946501	971	971	971	971	2
489	20240405	115200	29944559	970	970	970	970	2
490	20240405	115100	29942619	971	973	973	971	501
491	20240405	115000	29456043	977	977	977	973	11
492	20240405	114900	29445304	977	973	977	973	2
493	20240405	114800	29443354	973	973	973	973	2
494	20240405	114700	29441408	973	973	973	973	2
495	20240405	114600	29439462	973	973	973	973	1
496	20240405	114500	29438489	973	973	973	973	2
497	20240405	114400	29436543	973	973	973	973	1
498	20240405	114300	29435570	973	973	973	973	2
499	20240405	114200	29433624	973	973	973	973	2
500	20240405	114100	29431678	973	973	973	973	1
501	20240405	114000	29430705	973	973	973	973	2
502	20240405	113900	29428759	973	973	973	973	1
503	20240405	113800	29427786	973	973	973	973	2
504	20240405	113700	29425840	972	979	979	972	4326
505	20240405	113600	25209456	979	979	979	979	28
506	20240405	113500	25182044	979	979	979	979	2
507	20240405	113400	25180086	979	979	979	979	1
508	20240405	113300	25179107	980	979	980	979	4
509	20240405	113200	25175189	979	979	979	979	2
510	20240405	113100	25173231	979	980	980	979	1011
511	20240405	113000	24183005	980	980	980	980	2
512	20240405	112900	24181045	980	980	980	980	233
513	20240405	112800	23952705	980	980	980	980	2
514	20240405	112700	23950745	980	980	980	980	1
515	20240405	112600	23949765	980	980	980	980	2
516	20240405	112500	23947805	980	980	980	980	2
517	20240405	112400	23945845	980	980	980	980	1
518	20240405	112300	23944865	980	981	981	980	1302
519	20240405	112200	22668755	981	981	981	981	1
520	20240405	112100	22667774	981	981	981	981	29
521	20240405	112000	22639325	981	981	981	981	2
522	20240405	111900	22637363	981	981	981	981	1
523	20240405	111800	22636382	981	981	981	981	2
524	20240405	111700	22634420	981	981	981	981	1
525	20240405	111600	22633439	981	981	981	981	29
526	20240405	111500	22604990	981	981	981	981	2
527	20240405	111400	22603028	981	982	982	981	29
528	20240405	111300	22574578	981	981	981	981	2
529	20240405	111200	22572616	981	981	981	981	1
530	20240405	111100	22571635	981	981	981	981	2
531	20240405	111000	22569673	981	981	981	981	2
532	20240405	110900	22567711	981	982	982	981	5
533	20240405	110800	22562802	981	981	981	981	2
534	20240405	110700	22560840	981	981	981	981	1
535	20240405	110600	22559859	981	981	981	981	2
536	20240405	110500	22557897	981	981	981	981	2
537	20240405	110400	22555935	981	981	981	981	1
538	20240405	110300	22554954	981	981	981	981	2
539	20240405	110200	22552992	981	981	981	981	1
540	20240405	110100	22552011	981	981	981	980	2953
541	20240405	110000	19655120	980	980	980	980	3
542	20240405	105900	19652180	980	980	980	980	1
543	20240405	105800	19651200	980	980	980	980	2
544	20240405	105700	19649240	980	980	980	980	1
545	20240405	105600	19648260	980	980	980	980	28
546	20240405	105500	19620820	980	980	980	980	2
547	20240405	105400	19618860	981	980	981	980	33
548	20240405	105300	19586488	981	981	981	981	1498
549	20240405	105200	18116950	981	981	981	981	1
550	20240405	105100	18115969	981	981	981	981	28
551	20240405	105000	18088501	981	981	981	981	1
552	20240405	104900	18087520	981	981	981	981	2
553	20240405	104800	18085558	981	981	981	981	2
554	20240405	104700	18083596	981	981	981	981	1
555	20240405	104600	18082615	981	981	981	981	2
556	20240405	104500	18080653	981	981	981	981	1
557	20240405	104400	18079672	981	983	983	981	10
558	20240405	104300	18069846	983	981	983	981	3
559	20240405	104200	18066901	981	981	981	981	111
560	20240405	104100	17958010	981	981	981	981	2
561	20240405	104000	17956048	981	982	982	981	4
562	20240405	103900	17952121	982	982	982	982	293
563	20240405	103800	17664395	982	982	982	982	114
564	20240405	103700	17552447	982	984	984	982	2489
565	20240405	103600	15104532	984	984	984	984	29
566	20240405	103500	15075996	985	986	986	985	1413
567	20240405	103400	13684183	986	986	986	986	801
568	20240405	103300	12894397	986	986	986	986	2
569	20240405	103200	12892425	987	986	987	986	11
570	20240405	103100	12881569	986	986	986	986	29
571	20240405	103000	12852975	986	986	986	986	1
572	20240405	102900	12851989	986	986	986	986	2
573	20240405	102800	12850017	986	986	986	986	2
574	20240405	102700	12848045	986	986	986	986	1
575	20240405	102600	12847059	986	986	986	986	29
576	20240405	102500	12818465	986	986	986	986	1
577	20240405	102400	12817479	986	986	986	986	2
578	20240405	102300	12815507	986	986	986	986	2
579	20240405	102200	12813535	986	986	986	986	1
580	20240405	102100	12812549	986	986	986	986	2
581	20240405	102000	12810577	986	988	988	986	9
582	20240405	101900	12801687	988	986	988	986	4
583	20240405	101800	12797739	987	986	987	986	29
584	20240405	101700	12769118	986	986	986	986	1
585	20240405	101600	12768132	986	986	986	986	2
586	20240405	101500	12766160	986	986	986	986	1
587	20240405	101400	12765174	986	986	986	986	2
588	20240405	101300	12763202	986	986	986	986	1
589	20240405	101200	12762216	986	986	986	986	2
590	20240405	101100	12760244	986	988	988	986	10
591	20240405	101000	12750368	988	986	988	986	2
592	20240405	100900	12748394	986	987	987	986	23
593	20240405	100800	12725695	987	986	987	986	234
594	20240405	100700	12494738	986	986	986	986	2
595	20240405	100600	12492766	986	986	986	986	29
596	20240405	100500	12464172	987	986	987	986	12
597	20240405	100400	12452329	986	986	986	986	2
598	20240405	100300	12450357	986	986	986	986	1
599	20240405	100200	12449371	985	985	985	985	2
600	20240405	100100	12447401	985	985	985	985	2
601	20240405	100000	12445431	988	985	988	985	9
602	20240405	095900	12436542	985	985	985	985	2
603	20240405	095800	12434572	985	985	985	985	1
604	20240405	095700	12433587	987	985	987	985	4
605	20240405	095600	12429643	985	987	988	985	15
606	20240405	095500	12414830	988	987	988	987	2
607	20240405	095400	12412855	988	986	988	985	4
608	20240405	095300	12408909	987	985	988	985	312
609	20240405	095200	12100690	985	985	985	985	2
610	20240405	095100	12098720	984	984	984	984	2
611	20240405	095000	12096752	984	984	984	984	1
612	20240405	094900	12095768	984	984	984	984	2
613	20240405	094800	12093800	984	984	984	984	1
614	20240405	094700	12092816	984	984	984	984	2
615	20240405	094600	12090848	984	984	984	984	2
616	20240405	094500	12088880	984	984	984	984	1
617	20240405	094400	12087896	984	984	984	984	2
618	20240405	094300	12085928	984	984	984	984	1
619	20240405	094200	12084944	984	985	985	984	1002
620	20240405	094100	11098816	985	984	985	984	1875
621	20240405	094000	9251943	984	984	985	984	1101
622	20240405	093900	8168459	985	984	985	984	1002
623	20240405	093800	7181491	984	984	984	984	1
624	20240405	093700	7180507	984	984	984	984	2
625	20240405	093600	7178539	984	984	984	984	1
626	20240405	093500	7177555	984	984	984	984	2
627	20240405	093400	7175587	984	984	984	984	2
628	20240405	093300	7173619	985	985	985	985	67
629	20240405	093200	7107624	985	985	985	985	2
630	20240405	093100	7105654	985	985	985	985	1
631	20240405	093000	7104669	985	985	985	985	2
632	20240405	092900	7102699	985	985	985	985	2
633	20240405	092800	7100729	985	985	985	985	2
634	20240405	092700	7098759	985	985	985	985	2
635	20240405	092600	7096789	988	985	988	985	3951
636	20240405	092500	3194659	984	984	984	984	2
637	20240405	092400	3192691	984	984	984	984	2
638	20240405	092300	3190723	984	985	985	984	25
639	20240405	092200	3166099	984	984	984	984	2
640	20240405	092100	3164131	987	984	987	984	3
641	20240405	092000	3161175	984	984	984	984	2
642	20240405	091900	3159207	984	984	984	984	2
643	20240405	091800	3157239	984	984	984	984	1
644	20240405	091700	3156255	986	984	986	984	4
645	20240405	091600	3152316	984	984	984	984	4
646	20240405	091500	3148380	984	983	984	983	347
647	20240405	091400	2807275	983	983	983	983	2
648	20240405	091300	2805309	983	983	983	983	1
649	20240405	091200	2804326	984	982	986	982	8
650	20240405	091100	2796451	981	981	981	981	201
651	20240405	091000	2599270	981	981	981	981	2
652	20240405	090900	2597308	980	980	980	980	2
653	20240405	090800	2595348	980	980	980	980	1
654	20240405	090700	2594368	980	980	980	980	2
655	20240405	090600	2592408	980	979	980	979	160
656	20240405	090500	2435609	979	979	979	979	2
657	20240405	090400	2433651	979	979	979	979	2
658	20240405	090300	2431693	980	980	980	980	390
659	20240405	090200	2049493	980	980	980	980	2
660	20240405	090100	2047533	980	981	981	980	1001
661	20240405	090000	1066538	982	987	988	982	1081