KissMeData/036170/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191000	154401434	967	967	967	967	3934
3	20240405	190900	154401434	967	967	967	967	0
4	20240405	190800	154401434	967	967	967	967	0
5	20240405	190700	154401434	967	967	967	967	0
6	20240405	190600	154401434	967	967	967	967	0
7	20240405	190500	154401434	967	967	967	967	0
8	20240405	190400	154401434	967	967	967	967	0
9	20240405	190300	154401434	967	967	967	967	0
10	20240405	190200	154401434	967	967	967	967	0
11	20240405	190100	154401434	967	967	967	967	0
12	20240405	190000	154401434	967	967	967	967	0
13	20240405	185900	154401434	967	967	967	967	0
14	20240405	185800	154401434	967	967	967	967	0
15	20240405	185700	154401434	967	967	967	967	0
16	20240405	185600	154401434	967	967	967	967	0
17	20240405	185500	154401434	967	967	967	967	0
18	20240405	185400	154401434	967	967	967	967	0
19	20240405	185300	154401434	967	967	967	967	0
20	20240405	185200	154401434	967	967	967	967	0
21	20240405	185100	154401434	967	967	967	967	0
22	20240405	185000	154401434	967	967	967	967	0
23	20240405	184900	154401434	967	967	967	967	0
24	20240405	184800	154401434	967	967	967	967	0
25	20240405	184700	154401434	967	967	967	967	0
26	20240405	184600	154401434	967	967	967	967	0
27	20240405	184500	154401434	967	967	967	967	0
28	20240405	184400	154401434	967	967	967	967	0
29	20240405	184300	154401434	967	967	967	967	0
30	20240405	184200	154401434	967	967	967	967	0
31	20240405	184100	154401434	967	967	967	967	0
32	20240405	184000	154401434	967	967	967	967	3934
33	20240405	183900	154401434	967	967	967	967	0
34	20240405	183800	154401434	967	967	967	967	0
35	20240405	183700	154401434	967	967	967	967	0
36	20240405	183600	154401434	967	967	967	967	0
37	20240405	183500	154401434	967	967	967	967	0
38	20240405	183400	154401434	967	967	967	967	0
39	20240405	183300	154401434	967	967	967	967	0
40	20240405	183200	154401434	967	967	967	967	0
41	20240405	183100	154401434	967	967	967	967	0
42	20240405	183000	154401434	967	967	967	967	0
43	20240405	182900	154401434	967	967	967	967	0
44	20240405	182800	154401434	967	967	967	967	0
45	20240405	182700	154401434	967	967	967	967	0
46	20240405	182600	154401434	967	967	967	967	0
47	20240405	182500	154401434	967	967	967	967	0
48	20240405	182400	154401434	967	967	967	967	0
49	20240405	182300	154401434	967	967	967	967	0
50	20240405	182200	154401434	967	967	967	967	0
51	20240405	182100	154401434	967	967	967	967	0
52	20240405	182000	154401434	967	967	967	967	0
53	20240405	181900	154401434	967	967	967	967	0
54	20240405	181800	154401434	967	967	967	967	0
55	20240405	181700	154401434	967	967	967	967	0
56	20240405	181600	154401434	967	967	967	967	0
57	20240405	181500	154401434	967	967	967	967	0
58	20240405	181400	154401434	967	967	967	967	0
59	20240405	181300	154401434	967	967	967	967	0
60	20240405	181200	154401434	967	967	967	967	0
61	20240405	181100	154401434	967	967	967	967	0
62	20240405	181000	154401434	967	967	967	967	3934
63	20240405	180900	154401434	967	967	967	967	0
64	20240405	180800	154401434	967	967	967	967	0
65	20240405	180700	154401434	967	967	967	967	0
66	20240405	180600	154401434	967	967	967	967	0
67	20240405	180500	154401434	967	967	967	967	0
68	20240405	180400	154401434	967	967	967	967	0
69	20240405	180300	154401434	967	967	967	967	0
70	20240405	180200	154401434	967	967	967	967	0
71	20240405	180100	154401434	967	967	967	967	0
72	20240405	180000	154401434	967	967	967	967	0
73	20240405	175900	154401434	967	967	967	967	0
74	20240405	175800	154401434	967	967	967	967	0
75	20240405	175700	154401434	967	967	967	967	0
76	20240405	175600	154401434	967	967	967	967	0
77	20240405	175500	154401434	967	967	967	967	0
78	20240405	175400	154401434	967	967	967	967	0
79	20240405	175300	154401434	967	967	967	967	0
80	20240405	175200	154401434	967	967	967	967	0
81	20240405	175100	154401434	967	967	967	967	0
82	20240405	175000	154401434	967	967	967	967	0
83	20240405	174900	154401434	967	967	967	967	0
84	20240405	174800	154401434	967	967	967	967	0
85	20240405	174700	154401434	967	967	967	967	0
86	20240405	174600	154401434	967	967	967	967	0
87	20240405	174500	154401434	967	967	967	967	0
88	20240405	174400	154401434	967	967	967	967	0
89	20240405	174300	154401434	967	967	967	967	0
90	20240405	174200	154401434	967	967	967	967	0
91	20240405	174100	154401434	967	967	967	967	0
92	20240405	174000	154401434	967	967	967	967	3934
93	20240405	173900	154401434	967	967	967	967	0
94	20240405	173800	154401434	967	967	967	967	0
95	20240405	173700	154401434	967	967	967	967	0
96	20240405	173600	154401434	967	967	967	967	0
97	20240405	173500	154401434	967	967	967	967	0
98	20240405	173400	154401434	967	967	967	967	0
99	20240405	173300	154401434	967	967	967	967	0
100	20240405	173200	154401434	967	967	967	967	0
101	20240405	173100	154401434	967	967	967	967	0
102	20240405	173000	154401434	967	967	967	967	0
103	20240405	172900	154401434	967	967	967	967	0
104	20240405	172800	154401434	967	967	967	967	0
105	20240405	172700	154401434	967	967	967	967	0
106	20240405	172600	154401434	967	967	967	967	0
107	20240405	172500	154401434	967	967	967	967	0
108	20240405	172400	154401434	967	967	967	967	0
109	20240405	172300	154401434	967	967	967	967	0
110	20240405	172200	154401434	967	967	967	967	0
111	20240405	172100	154401434	967	967	967	967	0
112	20240405	172000	154401434	967	967	967	967	0
113	20240405	171900	154401434	967	967	967	967	0
114	20240405	171800	154401434	967	967	967	967	0
115	20240405	171700	154401434	967	967	967	967	0
116	20240405	171600	154401434	967	967	967	967	0
117	20240405	171500	154401434	967	967	967	967	0
118	20240405	171400	154401434	967	967	967	967	0
119	20240405	171300	154401434	967	967	967	967	0
120	20240405	171200	154401434	967	967	967	967	0
121	20240405	171100	154401434	967	967	967	967	0
122	20240405	171000	154401434	967	967	967	967	3934
123	20240405	170900	154401434	967	967	967	967	0
124	20240405	170800	154401434	967	967	967	967	0
125	20240405	170700	154401434	967	967	967	967	0
126	20240405	170600	154401434	967	967	967	967	0
127	20240405	170500	154401434	967	967	967	967	0
128	20240405	170400	154401434	967	967	967	967	0
129	20240405	170300	154401434	967	967	967	967	0
130	20240405	170200	154401434	967	967	967	967	0
131	20240405	170100	154401434	967	967	967	967	0
132	20240405	170000	154401434	967	967	967	967	0
133	20240405	165900	154401434	967	967	967	967	0
134	20240405	165800	154401434	967	967	967	967	0
135	20240405	165700	154401434	967	967	967	967	0
136	20240405	165600	154401434	967	967	967	967	0
137	20240405	165500	154401434	967	967	967	967	0
138	20240405	165400	154401434	967	967	967	967	0
139	20240405	165300	154401434	967	967	967	967	0
140	20240405	165200	154401434	967	967	967	967	0
141	20240405	165100	154401434	967	967	967	967	0
142	20240405	165000	154401434	967	967	967	967	0
143	20240405	164900	154401434	967	967	967	967	0
144	20240405	164800	154401434	967	967	967	967	0
145	20240405	164700	154401434	967	967	967	967	0
146	20240405	164600	154401434	967	967	967	967	0
147	20240405	164500	154401434	967	967	967	967	0
148	20240405	164400	154401434	967	967	967	967	0
149	20240405	164300	154401434	967	967	967	967	0
150	20240405	164200	154401434	967	967	967	967	0
151	20240405	164100	154401434	967	967	967	967	0
152	20240405	164000	154401434	967	967	967	967	3934
153	20240405	163900	154401434	967	967	967	967	0
154	20240405	163800	154401434	967	967	967	967	0
155	20240405	163700	154401434	967	967	967	967	0
156	20240405	163600	154401434	967	967	967	967	0
157	20240405	163500	154401434	967	967	967	967	0
158	20240405	163400	154401434	967	967	967	967	0
159	20240405	163300	154401434	967	967	967	967	0
160	20240405	163200	154401434	967	967	967	967	0
161	20240405	163100	154401434	967	967	967	967	0
162	20240405	163000	154401434	967	967	967	967	0
163	20240405	162900	154401434	967	967	967	967	0
164	20240405	162800	154401434	967	967	967	967	0
165	20240405	162700	154401434	967	967	967	967	0
166	20240405	162600	154401434	967	967	967	967	0
167	20240405	162500	154401434	967	967	967	967	0
168	20240405	162400	154401434	967	967	967	967	0
169	20240405	162300	154401434	967	967	967	967	0
170	20240405	162200	154401434	967	967	967	967	0
171	20240405	162100	154401434	967	967	967	967	0
172	20240405	162000	154401434	967	967	967	967	0
173	20240405	161900	154401434	967	967	967	967	0
174	20240405	161800	154401434	967	967	967	967	0
175	20240405	161700	154401434	967	967	967	967	0
176	20240405	161600	154401434	967	967	967	967	0
177	20240405	161500	154401434	967	967	967	967	0
178	20240405	161400	154401434	967	967	967	967	0
179	20240405	161300	154401434	967	967	967	967	0
180	20240405	161200	154401434	967	967	967	967	0
181	20240405	161100	154401434	967	967	967	967	0
182	20240405	161000	154401434	967	967	967	967	3934
183	20240405	160900	154401434	967	967	967	967	0
184	20240405	160800	154401434	967	967	967	967	0
185	20240405	160700	154401434	967	967	967	967	0
186	20240405	160600	154401434	967	967	967	967	0
187	20240405	160500	154401434	967	967	967	967	0
188	20240405	160400	154401434	967	967	967	967	0
189	20240405	160300	154401434	967	967	967	967	0
190	20240405	160200	154401434	967	967	967	967	0
191	20240405	160100	154401434	967	967	967	967	0
192	20240405	160000	154401434	967	967	967	967	0
193	20240405	155900	154401434	967	967	967	967	0
194	20240405	155800	154401434	967	967	967	967	0
195	20240405	155700	154401434	967	967	967	967	0
196	20240405	155600	154401434	967	967	967	967	0
197	20240405	155500	154401434	967	967	967	967	0
198	20240405	155400	154401434	967	967	967	967	0
199	20240405	155300	154401434	967	967	967	967	0
200	20240405	155200	154401434	967	967	967	967	0
201	20240405	155100	154401434	967	967	967	967	0
202	20240405	155000	154401434	967	967	967	967	0
203	20240405	154900	154401434	967	967	967	967	0
204	20240405	154800	154401434	967	967	967	967	0
205	20240405	154700	154401434	967	967	967	967	0
206	20240405	154600	154401434	967	967	967	967	0
207	20240405	154500	154401434	967	967	967	967	0
208	20240405	154400	154401434	967	967	967	967	0
209	20240405	154300	154401434	967	967	967	967	0
210	20240405	154200	154401434	967	967	967	967	0
211	20240405	154100	154401434	967	967	967	967	0
212	20240405	154000	154401434	967	967	967	967	3934
213	20240405	153900	154401434	967	967	967	967	0
214	20240405	153800	154401434	967	967	967	967	0
215	20240405	153700	154401434	967	967	967	967	0
216	20240405	153600	154401434	967	967	967	967	0
217	20240405	153500	154401434	967	967	967	967	0
218	20240405	153400	154401434	967	967	967	967	0
219	20240405	153300	154401434	967	967	967	967	0
220	20240405	153200	154401434	967	967	967	967	0
221	20240405	153100	154401434	967	967	967	967	0
222	20240405	153000	154401434	967	967	967	967	3934
223	20240405	152900	150597256	958	958	958	958	0
224	20240405	152800	150597256	958	958	958	958	0
225	20240405	152700	150597256	958	958	958	958	0
226	20240405	152600	150597256	958	958	958	958	0
227	20240405	152500	150597256	958	958	958	958	0
228	20240405	152400	150597256	958	958	958	958	0
229	20240405	152300	150597256	958	958	958	958	0
230	20240405	152200	150597256	958	958	958	958	0
231	20240405	152100	150597256	958	958	958	958	0
232	20240405	152000	150597256	958	958	958	958	0
233	20240405	151900	150597256	958	958	960	958	1287
234	20240405	151800	149363260	958	958	958	958	100
235	20240405	151700	149267460	958	958	958	958	139
236	20240405	151600	149134298	958	959	959	958	1171
237	20240405	151500	148012170	959	959	959	959	0
238	20240405	151400	148012170	959	960	960	959	1215
239	20240405	151300	146846984	957	957	957	957	1
240	20240405	151200	146846027	960	960	960	960	456
241	20240405	151100	146408267	958	964	964	957	1282
242	20240405	151000	145180643	963	963	963	963	200
243	20240405	150900	144988043	966	963	966	963	288
244	20240405	150800	144710696	966	966	966	966	0
245	20240405	150700	144710696	966	966	966	966	0
246	20240405	150600	144710696	966	966	966	966	1
247	20240405	150500	144709730	963	966	966	963	285
248	20240405	150400	144435245	968	968	968	968	0
249	20240405	150300	144435245	968	968	968	968	0
250	20240405	150200	144435245	968	962	968	962	246
251	20240405	150100	144198587	963	963	963	963	40
252	20240405	150000	144160067	968	968	968	968	0
253	20240405	145900	144160067	968	968	968	968	1
254	20240405	145800	144159099	966	969	969	953	15458
255	20240405	145700	129285151	974	974	974	974	0
256	20240405	145600	129285151	974	970	974	969	494
257	20240405	145500	128806439	975	975	975	975	0
258	20240405	145400	128806439	975	975	975	975	0
259	20240405	145300	128806439	975	975	975	975	102
260	20240405	145200	128706989	975	975	975	975	1
261	20240405	145100	128706014	970	970	970	970	529
262	20240405	145000	128192884	975	975	975	975	1
263	20240405	144900	128191909	970	970	970	970	7000
264	20240405	144800	121401909	975	975	975	975	0
265	20240405	144700	121401909	975	975	975	975	0
266	20240405	144600	121401909	975	975	975	975	1
267	20240405	144500	121400934	970	970	970	970	68
268	20240405	144400	121334974	976	976	976	976	0
269	20240405	144300	121334974	976	970	976	970	46
270	20240405	144200	121290348	976	976	976	976	0
271	20240405	144100	121290348	976	976	976	976	1
272	20240405	144000	121289372	970	971	971	970	600
273	20240405	143900	120707032	976	976	976	976	0
274	20240405	143800	120707032	976	976	976	976	0
275	20240405	143700	120707032	976	976	976	976	1
276	20240405	143600	120706056	971	971	971	971	200
277	20240405	143500	120511856	976	976	976	976	501
278	20240405	143400	120022880	976	976	976	976	0
279	20240405	143300	120022880	976	976	976	976	0
280	20240405	143200	120022880	976	976	976	976	0
281	20240405	143100	120022880	976	971	976	971	21
282	20240405	143000	120002484	976	976	976	976	0
283	20240405	142900	120002484	976	976	976	976	2105
284	20240405	142800	117948004	976	976	976	976	0
285	20240405	142700	117948004	976	976	976	976	0
286	20240405	142600	117948004	976	976	976	976	0
287	20240405	142500	117948004	976	976	976	976	0
288	20240405	142400	117948004	976	970	976	970	501
289	20240405	142300	117462028	976	976	976	976	1
290	20240405	142200	117461052	977	977	977	977	0
291	20240405	142100	117461052	977	977	977	977	0
292	20240405	142000	117461052	977	977	977	977	0
293	20240405	141900	117461052	977	977	977	977	0
294	20240405	141800	117461052	977	977	977	977	10
295	20240405	141700	117451282	977	977	977	977	0
296	20240405	141600	117451282	977	977	977	977	0
297	20240405	141500	117451282	977	977	977	977	0
298	20240405	141400	117451282	977	977	977	977	550
299	20240405	141300	116913932	977	977	977	977	0
300	20240405	141200	116913932	977	977	977	977	0
301	20240405	141100	116913932	977	970	977	970	2
302	20240405	141000	116911985	977	977	977	977	0
303	20240405	140900	116911985	977	977	977	977	0
304	20240405	140800	116911985	977	977	977	977	0
305	20240405	140700	116911985	977	977	977	977	1
306	20240405	140600	116911008	971	971	971	971	15
307	20240405	140500	116896443	977	977	977	977	0
308	20240405	140400	116896443	977	977	977	977	0
309	20240405	140300	116896443	977	977	977	977	0
310	20240405	140200	116896443	977	977	977	977	100
311	20240405	140100	116798743	971	972	972	971	731
312	20240405	140000	116088742	977	977	977	977	0
313	20240405	135900	116088742	977	977	977	977	0
314	20240405	135800	116088742	977	977	977	977	20
315	20240405	135700	116069202	978	978	978	978	0
316	20240405	135600	116069202	978	978	978	978	0
317	20240405	135500	116069202	978	978	978	978	0
318	20240405	135400	116069202	978	978	978	978	0
319	20240405	135300	116069202	978	978	978	978	0
320	20240405	135200	116069202	978	978	978	978	0
321	20240405	135100	116069202	978	978	978	978	0
322	20240405	135000	116069202	978	978	978	978	0
323	20240405	134900	116069202	978	978	978	978	0
324	20240405	134800	116069202	978	978	978	978	0
325	20240405	134700	116069202	978	978	978	978	0
326	20240405	134600	116069202	978	978	978	978	100
327	20240405	134500	115971402	979	978	979	978	2405
328	20240405	134400	113617622	978	976	978	976	1876
329	20240405	134300	111783703	976	976	976	976	0
330	20240405	134200	111783703	976	970	976	970	248
331	20240405	134100	111543137	977	977	977	977	0
332	20240405	134000	111543137	977	977	977	977	0
333	20240405	133900	111543137	977	977	977	977	0
334	20240405	133800	111543137	977	977	977	977	0
335	20240405	133700	111543137	977	971	977	971	1003
336	20240405	133600	110569212	977	977	977	977	0
337	20240405	133500	110569212	977	977	977	977	0
338	20240405	133400	110569212	977	977	977	977	0
339	20240405	133300	110569212	977	977	977	977	0
340	20240405	133200	110569212	977	969	977	969	4578
341	20240405	133100	106097872	976	976	976	976	0
342	20240405	133000	106097872	976	976	976	976	0
343	20240405	132900	106097872	976	976	976	976	0
344	20240405	132800	106097872	976	976	976	976	0
345	20240405	132700	106097872	976	976	976	976	0
346	20240405	132600	106097872	976	976	976	976	0
347	20240405	132500	106097872	976	975	976	975	8
348	20240405	132400	106090071	975	969	975	969	26
349	20240405	132300	106064871	976	970	976	970	5009
350	20240405	132200	101206135	975	975	975	975	2000
351	20240405	132100	99256135	975	969	975	969	3035
352	20240405	132000	96301030	970	970	970	970	0
353	20240405	131900	96301030	970	975	975	969	6630
354	20240405	131800	89870348	974	974	974	974	1000
355	20240405	131700	88896348	974	974	974	974	0
356	20240405	131600	88896348	974	970	974	969	1403
357	20240405	131500	87536834	970	975	975	970	5033
358	20240405	131400	82654749	971	971	971	971	433
359	20240405	131300	82234306	971	971	971	971	2567
360	20240405	131200	79741749	975	975	975	975	0
361	20240405	131100	79741749	975	975	975	975	0
362	20240405	131000	79741749	975	975	975	975	0
363	20240405	130900	79741749	975	975	975	975	0
364	20240405	130800	79741749	975	975	975	975	0
365	20240405	130700	79741749	975	975	975	975	0
366	20240405	130600	79741749	975	975	975	975	0
367	20240405	130500	79741749	975	975	975	975	0
368	20240405	130400	79741749	975	975	975	975	0
369	20240405	130300	79741749	975	975	975	975	0
370	20240405	130200	79741749	975	975	975	975	0
371	20240405	130100	79741749	975	975	975	975	0
372	20240405	130000	79741749	975	975	975	975	0
373	20240405	125900	79741749	975	975	975	975	0
374	20240405	125800	79741749	975	973	975	973	3054
375	20240405	125700	76768437	973	973	973	973	0
376	20240405	125600	76768437	973	973	973	973	2
377	20240405	125500	76766491	971	971	971	971	5
378	20240405	125400	76761636	973	973	973	973	0
379	20240405	125300	76761636	973	973	973	973	0
380	20240405	125200	76761636	973	973	973	973	0
381	20240405	125100	76761636	973	973	973	973	0
382	20240405	125000	76761636	973	973	973	973	0
383	20240405	124900	76761636	973	973	973	973	1
384	20240405	124800	76760663	969	969	969	969	0
385	20240405	124700	76760663	969	969	969	969	539
386	20240405	124600	76238372	973	973	973	973	0
387	20240405	124500	76238372	973	973	973	973	0
388	20240405	124400	76238372	973	973	973	973	0
389	20240405	124300	76238372	973	973	973	973	0
390	20240405	124200	76238372	973	973	973	973	0
391	20240405	124100	76238372	973	973	973	973	19
392	20240405	124000	76219885	973	973	973	973	0
393	20240405	123900	76219885	973	973	973	973	1
394	20240405	123800	76218912	970	970	970	970	20
395	20240405	123700	76199512	970	970	970	969	547
396	20240405	123600	75669082	973	973	973	973	0
397	20240405	123500	75669082	973	973	973	973	1
398	20240405	123400	75668109	972	972	972	972	0
399	20240405	123300	75668109	972	972	972	972	0
400	20240405	123200	75668109	972	972	972	972	1
401	20240405	123100	75667137	970	970	970	970	583
402	20240405	123000	75101627	973	973	973	973	0
403	20240405	122900	75101627	973	973	973	973	0
404	20240405	122800	75101627	973	973	973	973	0
405	20240405	122700	75101627	973	973	973	973	0
406	20240405	122600	75101627	973	973	973	973	0
407	20240405	122500	75101627	973	973	973	973	0
408	20240405	122400	75101627	973	973	973	973	0
409	20240405	122300	75101627	973	973	973	973	0
410	20240405	122200	75101627	973	973	973	973	0
411	20240405	122100	75101627	973	973	973	973	0
412	20240405	122000	75101627	973	970	973	970	1201
413	20240405	121900	73936654	973	973	973	973	0
414	20240405	121800	73936654	973	973	973	973	0
415	20240405	121700	73936654	973	973	973	973	0
416	20240405	121600	73936654	973	970	973	970	114
417	20240405	121500	73826062	973	973	973	973	0
418	20240405	121400	73826062	973	973	973	973	0
419	20240405	121300	73826062	973	973	973	973	200
420	20240405	121200	73631462	973	973	973	973	1
421	20240405	121100	73630489	970	970	970	970	0
422	20240405	121000	73630489	970	971	971	970	1994
423	20240405	120900	71696216	973	973	973	973	0
424	20240405	120800	71696216	973	973	973	973	2
425	20240405	120700	71694270	970	970	970	970	0
426	20240405	120600	71694270	970	970	970	970	0
427	20240405	120500	71694270	970	971	971	970	1239
428	20240405	120400	70491407	971	971	971	971	13
429	20240405	120300	70478784	974	974	974	974	0
430	20240405	120200	70478784	974	974	974	974	0
431	20240405	120100	70478784	974	974	974	974	0
432	20240405	120000	70478784	974	974	974	974	0
433	20240405	115900	70478784	974	974	974	974	0
434	20240405	115800	70478784	974	974	974	974	0
435	20240405	115700	70478784	974	974	974	974	30
436	20240405	115600	70449564	974	974	974	974	0
437	20240405	115500	70449564	974	974	974	974	0
438	20240405	115400	70449564	974	974	974	974	0
439	20240405	115300	70449564	974	974	974	974	339
440	20240405	115200	70119378	974	974	974	974	0
441	20240405	115100	70119378	974	974	974	974	0
442	20240405	115000	70119378	974	974	974	974	0
443	20240405	114900	70119378	974	974	974	974	0
444	20240405	114800	70119378	974	974	974	974	0
445	20240405	114700	70119378	974	974	974	974	0
446	20240405	114600	70119378	974	974	974	974	0
447	20240405	114500	70119378	974	974	974	974	30
448	20240405	114400	70090158	974	974	974	974	0
449	20240405	114300	70090158	974	974	974	974	0
450	20240405	114200	70090158	974	974	974	974	0
451	20240405	114100	70090158	974	974	974	974	0
452	20240405	114000	70090158	974	974	974	974	0
453	20240405	113900	70090158	974	974	974	974	2
454	20240405	113800	70088210	974	974	974	974	0
455	20240405	113700	70088210	974	974	974	974	0
456	20240405	113600	70088210	974	974	974	974	0
457	20240405	113500	70088210	974	974	974	974	0
458	20240405	113400	70088210	974	974	974	974	0
459	20240405	113300	70088210	974	974	974	974	0
460	20240405	113200	70088210	974	974	974	974	648
461	20240405	113100	69457058	972	972	972	972	969
462	20240405	113000	68515190	974	974	974	974	0
463	20240405	112900	68515190	974	974	974	974	0
464	20240405	112800	68515190	974	974	974	974	0
465	20240405	112700	68515190	974	974	974	974	0
466	20240405	112600	68515190	974	973	974	973	41
467	20240405	112500	68475296	974	974	974	974	0
468	20240405	112400	68475296	974	974	974	974	0
469	20240405	112300	68475296	974	974	974	974	0
470	20240405	112200	68475296	974	971	974	971	351
471	20240405	112100	68134472	976	976	976	976	0
472	20240405	112000	68134472	976	976	976	976	0
473	20240405	111900	68134472	976	976	976	976	0
474	20240405	111800	68134472	976	976	976	976	0
475	20240405	111700	68134472	976	976	976	976	0
476	20240405	111600	68134472	976	976	976	976	0
477	20240405	111500	68134472	976	976	976	976	0
478	20240405	111400	68134472	976	976	976	976	0
479	20240405	111300	68134472	976	976	976	976	0
480	20240405	111200	68134472	976	976	976	976	0
481	20240405	111100	68134472	976	976	976	976	0
482	20240405	111000	68134472	976	976	976	976	0
483	20240405	110900	68134472	976	976	976	976	0
484	20240405	110800	68134472	976	976	976	976	0
485	20240405	110700	68134472	976	976	976	976	0
486	20240405	110600	68134472	976	976	976	976	0
487	20240405	110500	68134472	976	976	976	976	6
488	20240405	110400	68128616	976	976	976	976	0
489	20240405	110300	68128616	976	976	976	976	0
490	20240405	110200	68128616	976	976	976	976	0
491	20240405	110100	68128616	976	976	976	976	0
492	20240405	110000	68128616	976	976	976	976	0
493	20240405	105900	68128616	976	976	976	976	0
494	20240405	105800	68128616	976	976	976	976	7
495	20240405	105700	68121784	976	976	976	976	1
496	20240405	105600	68120808	973	977	977	973	6
497	20240405	105500	68114958	977	977	977	977	0
498	20240405	105400	68114958	977	977	977	977	0
499	20240405	105300	68114958	977	977	977	977	0
500	20240405	105200	68114958	977	977	977	977	0
501	20240405	105100	68114958	977	976	977	969	268
502	20240405	105000	67853483	976	975	976	975	3000
503	20240405	104900	64925490	975	975	975	975	0
504	20240405	104800	64925490	975	975	975	975	0
505	20240405	104700	64925490	975	975	975	975	0
506	20240405	104600	64925490	975	975	975	975	1
507	20240405	104500	64924515	976	976	976	976	0
508	20240405	104400	64924515	976	976	976	969	62
509	20240405	104300	64864010	976	976	976	976	15
510	20240405	104200	64849370	976	976	976	976	0
511	20240405	104100	64849370	976	971	976	970	7826
512	20240405	104000	57241575	975	975	975	975	1
513	20240405	103900	57240600	971	971	971	971	1701
514	20240405	103800	55588929	975	975	975	975	0
515	20240405	103700	55588929	975	975	975	975	0
516	20240405	103600	55588929	975	975	975	975	0
517	20240405	103500	55588929	975	975	975	975	0
518	20240405	103400	55588929	975	975	975	975	0
519	20240405	103300	55588929	975	975	975	975	1
520	20240405	103200	55587954	971	971	971	971	1
521	20240405	103100	55586983	975	975	975	971	3
522	20240405	103000	55584062	971	975	975	971	2
523	20240405	102900	55582116	971	975	975	971	2
524	20240405	102800	55580170	972	972	972	972	840
525	20240405	102700	54763690	972	974	974	972	3560
526	20240405	102600	51303060	975	975	975	975	0
527	20240405	102500	51303060	975	972	975	972	1847
528	20240405	102400	49503083	974	972	974	972	2
529	20240405	102300	49501137	974	974	974	974	0
530	20240405	102200	49501137	974	974	974	974	117
531	20240405	102100	49387179	975	975	975	975	0
532	20240405	102000	49387179	975	974	975	974	1176
533	20240405	101900	48241754	974	974	974	974	327
534	20240405	101800	47923256	974	974	974	974	0
535	20240405	101700	47923256	974	973	974	973	263
536	20240405	101600	47667151	973	973	973	973	350
537	20240405	101500	47326601	973	973	973	973	959
538	20240405	101400	46393494	973	972	973	972	926
539	20240405	101300	45493370	972	972	972	972	0
540	20240405	101200	45493370	972	972	972	972	100
541	20240405	101100	45396170	972	972	972	972	0
542	20240405	101000	45396170	972	972	972	972	0
543	20240405	100900	45396170	972	972	972	972	0
544	20240405	100800	45396170	972	972	972	972	0
545	20240405	100700	45396170	972	970	972	970	3001
546	20240405	100600	42481186	969	969	969	969	100
547	20240405	100500	42384286	970	970	970	970	0
548	20240405	100400	42384286	970	970	970	970	3
549	20240405	100300	42381376	965	970	971	965	4880
550	20240405	100200	37664374	971	971	971	971	2
551	20240405	100100	37662432	970	970	970	970	144
552	20240405	100000	37522752	972	972	972	972	2
553	20240405	095900	37520808	973	973	973	973	0
554	20240405	095800	37520808	973	973	973	973	2
555	20240405	095700	37518862	973	973	973	973	0
556	20240405	095600	37518862	973	969	973	969	1001
557	20240405	095500	36548889	973	973	973	973	0
558	20240405	095400	36548889	973	973	973	973	0
559	20240405	095300	36548889	973	973	973	973	0
560	20240405	095200	36548889	973	969	973	969	1001
561	20240405	095100	35578916	973	973	973	973	0
562	20240405	095000	35578916	973	973	973	973	0
563	20240405	094900	35578916	973	973	973	973	0
564	20240405	094800	35578916	973	973	973	973	0
565	20240405	094700	35578916	973	973	973	973	3
566	20240405	094600	35575997	973	969	973	969	216
567	20240405	094500	35366685	973	972	973	972	2200
568	20240405	094400	33228085	973	973	973	973	1
569	20240405	094300	33227112	972	972	972	972	300
570	20240405	094200	32935512	973	972	973	972	1001
571	20240405	094100	31962539	973	973	973	973	0
572	20240405	094000	31962539	973	973	973	973	0
573	20240405	093900	31962539	973	973	973	973	0
574	20240405	093800	31962539	973	973	973	973	1
575	20240405	093700	31961566	972	972	972	972	1391
576	20240405	093600	30609514	972	972	972	972	0
577	20240405	093500	30609514	972	972	972	972	0
578	20240405	093400	30609514	972	972	972	972	0
579	20240405	093300	30609514	972	972	972	972	0
580	20240405	093200	30609514	972	972	972	972	0
581	20240405	093100	30609514	972	972	972	972	0
582	20240405	093000	30609514	972	972	972	972	0
583	20240405	092900	30609514	972	972	972	972	0
584	20240405	092800	30609514	972	971	972	971	2128
585	20240405	092700	28542098	972	972	972	972	0
586	20240405	092600	28542098	972	971	972	971	3002
587	20240405	092500	25627153	970	970	970	970	934
588	20240405	092400	24721173	970	970	970	970	0
589	20240405	092300	24721173	970	970	970	970	0
590	20240405	092200	24721173	970	970	970	970	0
591	20240405	092100	24721173	970	970	970	970	12
592	20240405	092000	24709533	970	970	970	970	0
593	20240405	091900	24709533	970	970	970	970	0
594	20240405	091800	24709533	970	970	970	970	5
595	20240405	091700	24704683	970	966	970	966	7
596	20240405	091600	24697917	970	966	970	966	6374
597	20240405	091500	18540629	966	971	971	966	2011
598	20240405	091400	16597998	971	971	971	971	1717
599	20240405	091300	14930791	966	965	966	965	4101
600	20240405	091200	10969325	966	966	966	966	1000
601	20240405	091100	10003325	971	971	971	971	1
602	20240405	091000	10002354	965	965	965	965	0
603	20240405	090900	10002354	965	965	965	965	5000
604	20240405	090800	5177354	972	972	972	972	0
605	20240405	090700	5177354	972	972	972	972	0
606	20240405	090600	5177354	972	972	972	972	0
607	20240405	090500	5177354	972	972	972	972	0
608	20240405	090400	5177354	972	972	972	972	1
609	20240405	090300	5176382	971	971	971	971	300
610	20240405	090200	4885082	972	972	972	972	0
611	20240405	090100	4885082	972	972	972	972	1
612	20240405	090000	4884110	971	970	971	970	5030