KissMeData/030350/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190500	276030036	494	494	494	494	1922
3	20240405	190400	276030036	494	494	494	494	0
4	20240405	190300	276030036	494	494	494	494	0
5	20240405	190200	276030036	494	494	494	494	0
6	20240405	190100	276030036	494	494	494	494	0
7	20240405	190000	276030036	494	494	494	494	0
8	20240405	185900	276030036	494	494	494	494	0
9	20240405	185800	276030036	494	494	494	494	0
10	20240405	185700	276030036	494	494	494	494	0
11	20240405	185600	276030036	494	494	494	494	0
12	20240405	185500	276030036	494	494	494	494	0
13	20240405	185400	276030036	494	494	494	494	0
14	20240405	185300	276030036	494	494	494	494	0
15	20240405	185200	276030036	494	494	494	494	0
16	20240405	185100	276030036	494	494	494	494	0
17	20240405	185000	276030036	494	494	494	494	0
18	20240405	184900	276030036	494	494	494	494	0
19	20240405	184800	276030036	494	494	494	494	0
20	20240405	184700	276030036	494	494	494	494	0
21	20240405	184600	276030036	494	494	494	494	0
22	20240405	184500	276030036	494	494	494	494	0
23	20240405	184400	276030036	494	494	494	494	0
24	20240405	184300	276030036	494	494	494	494	0
25	20240405	184200	276030036	494	494	494	494	0
26	20240405	184100	276030036	494	494	494	494	0
27	20240405	184000	276030036	494	494	494	494	0
28	20240405	183900	276030036	494	494	494	494	0
29	20240405	183800	276030036	494	494	494	494	0
30	20240405	183700	276030036	494	494	494	494	0
31	20240405	183600	276030036	494	494	494	494	0
32	20240405	183500	276030036	494	494	494	494	1922
33	20240405	183400	276030036	494	494	494	494	0
34	20240405	183300	276030036	494	494	494	494	0
35	20240405	183200	276030036	494	494	494	494	0
36	20240405	183100	276030036	494	494	494	494	0
37	20240405	183000	276030036	494	494	494	494	0
38	20240405	182900	276030036	494	494	494	494	0
39	20240405	182800	276030036	494	494	494	494	0
40	20240405	182700	276030036	494	494	494	494	0
41	20240405	182600	276030036	494	494	494	494	0
42	20240405	182500	276030036	494	494	494	494	0
43	20240405	182400	276030036	494	494	494	494	0
44	20240405	182300	276030036	494	494	494	494	0
45	20240405	182200	276030036	494	494	494	494	0
46	20240405	182100	276030036	494	494	494	494	0
47	20240405	182000	276030036	494	494	494	494	0
48	20240405	181900	276030036	494	494	494	494	0
49	20240405	181800	276030036	494	494	494	494	0
50	20240405	181700	276030036	494	494	494	494	0
51	20240405	181600	276030036	494	494	494	494	0
52	20240405	181500	276030036	494	494	494	494	0
53	20240405	181400	276030036	494	494	494	494	0
54	20240405	181300	276030036	494	494	494	494	0
55	20240405	181200	276030036	494	494	494	494	0
56	20240405	181100	276030036	494	494	494	494	0
57	20240405	181000	276030036	494	494	494	494	0
58	20240405	180900	276030036	494	494	494	494	0
59	20240405	180800	276030036	494	494	494	494	0
60	20240405	180700	276030036	494	494	494	494	0
61	20240405	180600	276030036	494	494	494	494	0
62	20240405	180500	276030036	494	494	494	494	1922
63	20240405	180400	276030036	494	494	494	494	0
64	20240405	180300	276030036	494	494	494	494	0
65	20240405	180200	276030036	494	494	494	494	0
66	20240405	180100	276030036	494	494	494	494	0
67	20240405	180000	276030036	494	494	494	494	0
68	20240405	175900	276030036	494	494	494	494	0
69	20240405	175800	276030036	494	494	494	494	0
70	20240405	175700	276030036	494	494	494	494	0
71	20240405	175600	276030036	494	494	494	494	0
72	20240405	175500	276030036	494	494	494	494	0
73	20240405	175400	276030036	494	494	494	494	0
74	20240405	175300	276030036	494	494	494	494	0
75	20240405	175200	276030036	494	494	494	494	0
76	20240405	175100	276030036	494	494	494	494	0
77	20240405	175000	276030036	494	494	494	494	0
78	20240405	174900	276030036	494	494	494	494	0
79	20240405	174800	276030036	494	494	494	494	0
80	20240405	174700	276030036	494	494	494	494	0
81	20240405	174600	276030036	494	494	494	494	0
82	20240405	174500	276030036	494	494	494	494	0
83	20240405	174400	276030036	494	494	494	494	0
84	20240405	174300	276030036	494	494	494	494	0
85	20240405	174200	276030036	494	494	494	494	0
86	20240405	174100	276030036	494	494	494	494	0
87	20240405	174000	276030036	494	494	494	494	0
88	20240405	173900	276030036	494	494	494	494	0
89	20240405	173800	276030036	494	494	494	494	0
90	20240405	173700	276030036	494	494	494	494	0
91	20240405	173600	276030036	494	494	494	494	0
92	20240405	173500	276030036	494	494	494	494	1922
93	20240405	173400	276030036	494	494	494	494	0
94	20240405	173300	276030036	494	494	494	494	0
95	20240405	173200	276030036	494	494	494	494	0
96	20240405	173100	276030036	494	494	494	494	0
97	20240405	173000	276030036	494	494	494	494	0
98	20240405	172900	276030036	494	494	494	494	0
99	20240405	172800	276030036	494	494	494	494	0
100	20240405	172700	276030036	494	494	494	494	0
101	20240405	172600	276030036	494	494	494	494	0
102	20240405	172500	276030036	494	494	494	494	0
103	20240405	172400	276030036	494	494	494	494	0
104	20240405	172300	276030036	494	494	494	494	0
105	20240405	172200	276030036	494	494	494	494	0
106	20240405	172100	276030036	494	494	494	494	0
107	20240405	172000	276030036	494	494	494	494	0
108	20240405	171900	276030036	494	494	494	494	0
109	20240405	171800	276030036	494	494	494	494	0
110	20240405	171700	276030036	494	494	494	494	0
111	20240405	171600	276030036	494	494	494	494	0
112	20240405	171500	276030036	494	494	494	494	0
113	20240405	171400	276030036	494	494	494	494	0
114	20240405	171300	276030036	494	494	494	494	0
115	20240405	171200	276030036	494	494	494	494	0
116	20240405	171100	276030036	494	494	494	494	0
117	20240405	171000	276030036	494	494	494	494	0
118	20240405	170900	276030036	494	494	494	494	0
119	20240405	170800	276030036	494	494	494	494	0
120	20240405	170700	276030036	494	494	494	494	0
121	20240405	170600	276030036	494	494	494	494	0
122	20240405	170500	276030036	494	494	494	494	1922
123	20240405	170400	276030036	494	494	494	494	0
124	20240405	170300	276030036	494	494	494	494	0
125	20240405	170200	276030036	494	494	494	494	0
126	20240405	170100	276030036	494	494	494	494	0
127	20240405	170000	276030036	494	494	494	494	0
128	20240405	165900	276030036	494	494	494	494	0
129	20240405	165800	276030036	494	494	494	494	0
130	20240405	165700	276030036	494	494	494	494	0
131	20240405	165600	276030036	494	494	494	494	0
132	20240405	165500	276030036	494	494	494	494	0
133	20240405	165400	276030036	494	494	494	494	0
134	20240405	165300	276030036	494	494	494	494	0
135	20240405	165200	276030036	494	494	494	494	0
136	20240405	165100	276030036	494	494	494	494	0
137	20240405	165000	276030036	494	494	494	494	0
138	20240405	164900	276030036	494	494	494	494	0
139	20240405	164800	276030036	494	494	494	494	0
140	20240405	164700	276030036	494	494	494	494	0
141	20240405	164600	276030036	494	494	494	494	0
142	20240405	164500	276030036	494	494	494	494	0
143	20240405	164400	276030036	494	494	494	494	0
144	20240405	164300	276030036	494	494	494	494	0
145	20240405	164200	276030036	494	494	494	494	0
146	20240405	164100	276030036	494	494	494	494	0
147	20240405	164000	276030036	494	494	494	494	0
148	20240405	163900	276030036	494	494	494	494	0
149	20240405	163800	276030036	494	494	494	494	0
150	20240405	163700	276030036	494	494	494	494	0
151	20240405	163600	276030036	494	494	494	494	0
152	20240405	163500	276030036	494	494	494	494	1922
153	20240405	163400	276030036	494	494	494	494	0
154	20240405	163300	276030036	494	494	494	494	0
155	20240405	163200	276030036	494	494	494	494	0
156	20240405	163100	276030036	494	494	494	494	0
157	20240405	163000	276030036	494	494	494	494	0
158	20240405	162900	276030036	494	494	494	494	0
159	20240405	162800	276030036	494	494	494	494	0
160	20240405	162700	276030036	494	494	494	494	0
161	20240405	162600	276030036	494	494	494	494	0
162	20240405	162500	276030036	494	494	494	494	0
163	20240405	162400	276030036	494	494	494	494	0
164	20240405	162300	276030036	494	494	494	494	0
165	20240405	162200	276030036	494	494	494	494	0
166	20240405	162100	276030036	494	494	494	494	0
167	20240405	162000	276030036	494	494	494	494	0
168	20240405	161900	276030036	494	494	494	494	0
169	20240405	161800	276030036	494	494	494	494	0
170	20240405	161700	276030036	494	494	494	494	0
171	20240405	161600	276030036	494	494	494	494	0
172	20240405	161500	276030036	494	494	494	494	0
173	20240405	161400	276030036	494	494	494	494	0
174	20240405	161300	276030036	494	494	494	494	0
175	20240405	161200	276030036	494	494	494	494	0
176	20240405	161100	276030036	494	494	494	494	0
177	20240405	161000	276030036	494	494	494	494	0
178	20240405	160900	276030036	494	494	494	494	0
179	20240405	160800	276030036	494	494	494	494	0
180	20240405	160700	276030036	494	494	494	494	0
181	20240405	160600	276030036	494	494	494	494	0
182	20240405	160500	276030036	494	494	494	494	1922
183	20240405	160400	276030036	494	494	494	494	0
184	20240405	160300	276030036	494	494	494	494	0
185	20240405	160200	276030036	494	494	494	494	0
186	20240405	160100	276030036	494	494	494	494	0
187	20240405	160000	276030036	494	494	494	494	0
188	20240405	155900	276030036	494	494	494	494	0
189	20240405	155800	276030036	494	494	494	494	0
190	20240405	155700	276030036	494	494	494	494	0
191	20240405	155600	276030036	494	494	494	494	0
192	20240405	155500	276030036	494	494	494	494	0
193	20240405	155400	276030036	494	494	494	494	0
194	20240405	155300	276030036	494	494	494	494	0
195	20240405	155200	276030036	494	494	494	494	0
196	20240405	155100	276030036	494	494	494	494	0
197	20240405	155000	276030036	494	494	494	494	0
198	20240405	154900	276030036	494	494	494	494	0
199	20240405	154800	276030036	494	494	494	494	0
200	20240405	154700	276030036	494	494	494	494	0
201	20240405	154600	276030036	494	494	494	494	0
202	20240405	154500	276030036	494	494	494	494	0
203	20240405	154400	276030036	494	494	494	494	0
204	20240405	154300	276030036	494	494	494	494	0
205	20240405	154200	276030036	494	494	494	494	0
206	20240405	154100	276030036	494	494	494	494	0
207	20240405	154000	276030036	494	494	494	494	0
208	20240405	153900	276030036	494	494	494	494	0
209	20240405	153800	276030036	494	494	494	494	0
210	20240405	153700	276030036	494	494	494	494	0
211	20240405	153600	276030036	494	494	494	494	0
212	20240405	153500	276030036	494	494	494	494	1922
213	20240405	153400	276030036	494	494	494	494	0
214	20240405	153300	276030036	494	494	494	494	0
215	20240405	153200	276030036	494	494	494	494	0
216	20240405	153100	276030036	494	494	494	494	0
217	20240405	153000	276030036	494	494	494	494	1922
218	20240405	152900	275080568	495	495	495	495	0
219	20240405	152800	275080568	495	495	495	495	0
220	20240405	152700	275080568	495	495	495	495	0
221	20240405	152600	275080568	495	495	495	495	0
222	20240405	152500	275080568	495	495	495	495	0
223	20240405	152400	275080568	495	495	495	495	0
224	20240405	152300	275080568	495	495	495	495	0
225	20240405	152200	275080568	495	495	495	495	0
226	20240405	152100	275080568	495	495	495	495	0
227	20240405	152000	275080568	495	495	495	495	0
228	20240405	151900	275080568	495	495	495	495	0
229	20240405	151800	275080568	495	495	495	495	0
230	20240405	151700	275080568	495	495	495	495	600
231	20240405	151600	274783568	495	495	495	495	10
232	20240405	151500	274778618	495	495	495	495	0
233	20240405	151400	274778618	495	495	495	495	757
234	20240405	151300	274403903	496	494	496	494	214
235	20240405	151200	274298159	494	494	494	494	97
236	20240405	151100	274250241	495	495	495	495	763
237	20240405	151000	273872556	495	496	496	495	632
238	20240405	150900	273559715	496	496	496	496	0
239	20240405	150800	273559715	496	496	496	496	0
240	20240405	150700	273559715	496	496	496	496	1412
241	20240405	150600	272859363	496	495	496	495	147
242	20240405	150500	272786597	496	495	496	495	933
243	20240405	150400	272324761	495	495	495	495	407
244	20240405	150300	272123296	495	495	495	495	369
245	20240405	150200	271940641	494	494	494	494	131
246	20240405	150100	271875927	495	495	495	495	1000
247	20240405	150000	271380927	495	495	495	495	1973
248	20240405	145900	270404292	494	494	494	494	82
249	20240405	145800	270363784	494	494	494	494	0
250	20240405	145700	270363784	494	494	494	494	20
251	20240405	145600	270353904	494	496	496	494	31
252	20240405	145500	270338588	493	495	495	493	820
253	20240405	145400	269933983	496	496	496	496	0
254	20240405	145300	269933983	496	496	496	496	0
255	20240405	145200	269933983	496	496	496	496	0
256	20240405	145100	269933983	496	496	496	496	0
257	20240405	145000	269933983	496	496	496	496	0
258	20240405	144900	269933983	496	496	496	496	12
259	20240405	144800	269928031	496	496	496	496	20
260	20240405	144700	269918111	496	496	496	496	0
261	20240405	144600	269918111	496	496	496	496	2
262	20240405	144500	269917119	494	495	496	494	1465
263	20240405	144400	269193297	495	495	495	495	0
264	20240405	144300	269193297	495	494	495	494	1345
265	20240405	144200	268528866	495	495	495	495	0
266	20240405	144100	268528866	495	494	495	494	1031
267	20240405	144000	268018721	495	495	495	495	0
268	20240405	143900	268018721	495	495	495	495	0
269	20240405	143800	268018721	495	494	495	494	4
270	20240405	143700	268016744	494	495	495	494	740
271	20240405	143600	267650484	495	495	495	495	1303
272	20240405	143500	267005499	494	494	494	494	400
273	20240405	143400	266807899	494	494	494	494	0
274	20240405	143300	266807899	494	494	494	494	50
275	20240405	143200	266783199	494	494	494	494	800
276	20240405	143100	266387999	495	495	495	495	0
277	20240405	143000	266387999	495	495	495	495	0
278	20240405	142900	266387999	495	495	495	495	0
279	20240405	142800	266387999	495	495	495	495	0
280	20240405	142700	266387999	495	495	495	495	1000
281	20240405	142600	265892999	495	495	495	495	0
282	20240405	142500	265892999	495	495	495	495	0
283	20240405	142400	265892999	495	495	495	495	20
284	20240405	142300	265883099	495	495	495	495	0
285	20240405	142200	265883099	495	495	495	495	9
286	20240405	142100	265878644	493	493	493	493	0
287	20240405	142000	265878644	493	494	494	493	2
288	20240405	141900	265877657	495	495	495	495	0
289	20240405	141800	265877657	495	495	495	495	2
290	20240405	141700	265876667	495	495	495	495	1
291	20240405	141600	265876172	496	496	496	496	0
292	20240405	141500	265876172	496	496	496	496	0
293	20240405	141400	265876172	496	492	496	491	61659
294	20240405	141300	235386166	491	491	491	491	1
295	20240405	141200	235385675	492	492	492	492	1155
296	20240405	141100	234817415	492	492	492	492	1349
297	20240405	141000	234153707	492	492	492	492	11299
298	20240405	140900	228594599	495	495	495	495	0
299	20240405	140800	228594599	495	495	495	495	0
300	20240405	140700	228594599	495	495	495	495	1
301	20240405	140600	228594104	494	494	494	494	1000
302	20240405	140500	228100104	495	495	495	495	0
303	20240405	140400	228100104	495	495	495	495	92
304	20240405	140300	228054564	495	495	495	495	14
305	20240405	140200	228047634	493	493	493	493	0
306	20240405	140100	228047634	493	493	493	493	250
307	20240405	140000	227924384	494	494	494	494	13
308	20240405	135900	227917962	495	495	495	495	23
309	20240405	135800	227906577	493	493	493	493	10
310	20240405	135700	227901647	493	493	493	493	54
311	20240405	135600	227875025	492	492	492	492	750
312	20240405	135500	227506025	492	492	492	492	3000
313	20240405	135400	226030025	492	493	493	492	2244
314	20240405	135300	224925557	493	493	493	493	7
315	20240405	135200	224922106	492	492	492	492	16
316	20240405	135100	224914234	493	493	493	493	0
317	20240405	135000	224914234	493	493	493	493	0
318	20240405	134900	224914234	493	493	493	493	0
319	20240405	134800	224914234	493	493	493	493	0
320	20240405	134700	224914234	493	493	493	493	3
321	20240405	134600	224912755	493	493	493	493	21
322	20240405	134500	224902402	493	493	493	493	0
323	20240405	134400	224902402	493	493	493	493	378
324	20240405	134300	224716048	493	493	493	493	174
325	20240405	134200	224630266	493	493	493	493	0
326	20240405	134100	224630266	493	493	493	493	558
327	20240405	134000	224355172	492	492	492	492	0
328	20240405	133900	224355172	492	492	492	492	612
329	20240405	133800	224054068	495	495	495	495	0
330	20240405	133700	224054068	495	493	495	493	111
331	20240405	133600	223999343	493	493	493	493	200
332	20240405	133500	223900743	493	493	493	493	5
333	20240405	133400	223898278	493	493	493	493	2
334	20240405	133300	223897292	492	492	492	492	0
335	20240405	133200	223897292	492	492	492	492	0
336	20240405	133100	223897292	492	492	492	492	0
337	20240405	133000	223897292	492	492	492	492	1404
338	20240405	132900	223206524	493	493	493	493	596
339	20240405	132800	222912696	493	493	493	493	100
340	20240405	132700	222863396	493	493	493	493	0
341	20240405	132600	222863396	493	493	493	493	28
342	20240405	132500	222849592	493	493	493	493	0
343	20240405	132400	222849592	493	493	493	493	1
344	20240405	132300	222849099	493	495	495	493	28
345	20240405	132200	222835293	493	493	493	493	101
346	20240405	132100	222785500	495	495	495	495	201
347	20240405	132000	222686005	493	492	495	492	182
348	20240405	131900	222596278	493	495	495	492	48
349	20240405	131800	222572611	492	493	493	492	3
350	20240405	131700	222571133	492	492	492	492	0
351	20240405	131600	222571133	492	492	492	492	0
352	20240405	131500	222571133	492	492	493	492	374
353	20240405	131400	222387120	492	493	493	492	580
354	20240405	131300	222101759	492	492	492	492	1302
355	20240405	131200	221461175	492	495	496	492	41915
356	20240405	131100	200805995	496	494	496	494	14
357	20240405	131000	200799061	494	495	495	494	3643
358	20240405	130900	198996206	496	496	496	496	20
359	20240405	130800	198986286	496	496	496	496	0
360	20240405	130700	198986286	496	496	496	496	0
361	20240405	130600	198986286	496	496	496	496	1119
362	20240405	130500	198431262	496	495	496	495	57
363	20240405	130400	198403036	495	495	496	495	8057
364	20240405	130300	194413722	496	496	496	496	10
365	20240405	130200	194408762	496	496	496	496	7
366	20240405	130100	194405290	496	496	496	496	0
367	20240405	130000	194405290	496	496	496	496	0
368	20240405	125900	194405290	496	496	496	496	0
369	20240405	125800	194405290	496	496	496	496	1
370	20240405	125700	194404794	496	496	496	494	58
371	20240405	125600	194376028	496	496	496	496	1000
372	20240405	125500	193880028	494	494	494	494	0
373	20240405	125400	193880028	494	494	494	494	900
374	20240405	125300	193435428	496	495	496	494	11
375	20240405	125200	193429983	495	495	495	495	23
376	20240405	125100	193418598	496	495	496	495	6
377	20240405	125000	193415627	496	496	496	496	1
378	20240405	124900	193415131	495	495	495	495	10
379	20240405	124800	193410181	495	495	495	495	0
380	20240405	124700	193410181	495	495	495	495	0
381	20240405	124600	193410181	495	495	495	495	43
382	20240405	124500	193388896	494	494	494	494	0
383	20240405	124400	193388896	494	494	494	494	78
384	20240405	124300	193350364	494	494	494	494	2
385	20240405	124200	193349376	493	493	493	493	0
386	20240405	124100	193349376	493	495	495	493	101
387	20240405	124000	193299383	495	495	495	495	0
388	20240405	123900	193299383	495	495	495	495	20
389	20240405	123800	193289483	493	493	493	493	0
390	20240405	123700	193289483	493	493	493	493	1558
391	20240405	123600	192521389	493	493	493	493	2
392	20240405	123500	192520403	494	494	494	494	165
393	20240405	123400	192438893	494	493	494	493	915
394	20240405	123300	191987783	493	494	494	493	14768
395	20240405	123200	184696385	495	495	495	495	15
396	20240405	123100	184688960	495	495	495	495	1
397	20240405	123000	184688465	495	495	495	495	1
398	20240405	122900	184687970	495	495	495	495	130
399	20240405	122800	184623620	495	495	495	495	2
400	20240405	122700	184622630	495	495	495	494	158
401	20240405	122600	184544421	495	495	495	495	9590
402	20240405	122500	179797371	496	496	496	496	63
403	20240405	122400	179766123	496	496	496	496	2
404	20240405	122300	179765131	496	496	496	496	0
405	20240405	122200	179765131	496	496	497	496	273
406	20240405	122100	179629661	495	495	495	495	0
407	20240405	122000	179629661	495	497	497	495	524
408	20240405	121900	179370279	497	497	497	497	1
409	20240405	121800	179369782	497	497	497	497	10
410	20240405	121700	179364812	496	496	496	496	143
411	20240405	121600	179293884	497	497	497	495	76
412	20240405	121500	179256114	497	497	497	497	5
413	20240405	121400	179253629	497	496	497	495	82
414	20240405	121300	179212879	497	495	497	495	2623
415	20240405	121200	177914424	495	495	495	495	75
416	20240405	121100	177877299	495	495	495	494	1122
417	20240405	121000	177321910	494	496	496	494	10507
418	20240405	120900	172120945	495	496	496	495	4
419	20240405	120800	172118962	495	496	496	495	1701
420	20240405	120700	171276554	496	496	496	496	0
421	20240405	120600	171276554	496	496	496	496	7
422	20240405	120500	171273082	495	495	495	495	1
423	20240405	120400	171272587	496	497	497	496	2243
424	20240405	120300	170159875	497	497	497	497	958
425	20240405	120200	169683749	497	497	497	497	0
426	20240405	120100	169683749	497	497	497	497	0
427	20240405	120000	169683749	497	497	497	497	1
428	20240405	115900	169683252	497	497	497	497	0
429	20240405	115800	169683252	497	496	497	496	2
430	20240405	115700	169682259	495	495	495	495	0
431	20240405	115600	169682259	495	496	496	495	1464
432	20240405	115500	168957569	498	498	498	498	14
433	20240405	115400	168950597	498	497	498	497	11
434	20240405	115300	168945129	495	495	495	495	47
435	20240405	115200	168921864	496	496	496	496	0
436	20240405	115100	168921864	496	496	496	496	0
437	20240405	115000	168921864	496	498	498	496	8229
438	20240405	114900	164840218	498	498	498	497	33
439	20240405	114800	164823808	498	496	498	496	1013
440	20240405	114700	164321334	498	498	498	498	0
441	20240405	114600	164321334	498	498	498	498	0
442	20240405	114500	164321334	498	498	498	498	0
443	20240405	114400	164321334	498	498	498	498	100
444	20240405	114300	164271534	498	498	498	498	10
445	20240405	114200	164266554	497	497	497	497	81
446	20240405	114100	164226297	499	497	499	497	3823
447	20240405	114000	162326264	499	497	499	497	101
448	20240405	113900	162276065	499	499	499	499	100
449	20240405	113800	162226165	499	499	499	499	350
450	20240405	113700	162051515	499	499	499	499	0
451	20240405	113600	162051515	499	499	499	499	0
452	20240405	113500	162051515	499	499	499	499	0
453	20240405	113400	162051515	499	499	499	499	20
454	20240405	113300	162041535	499	498	499	498	187
455	20240405	113200	161948223	499	499	499	499	0
456	20240405	113100	161948223	499	499	499	499	0
457	20240405	113000	161948223	499	498	499	498	553
458	20240405	112900	161672796	499	499	499	499	0
459	20240405	112800	161672796	499	499	499	499	0
460	20240405	112700	161672796	499	499	499	499	21
461	20240405	112600	161662317	500	500	500	500	0
462	20240405	112500	161662317	500	500	500	500	0
463	20240405	112400	161662317	500	500	500	500	0
464	20240405	112300	161662317	500	500	500	500	0
465	20240405	112200	161662317	500	500	500	500	0
466	20240405	112100	161662317	500	500	500	500	0
467	20240405	112000	161662317	500	500	500	500	0
468	20240405	111900	161662317	500	499	500	499	1526
469	20240405	111800	160900640	499	499	499	499	9282
470	20240405	111700	156268922	499	499	499	499	100
471	20240405	111600	156219022	498	498	498	498	2736
472	20240405	111500	154856494	498	498	498	498	0
473	20240405	111400	154856494	498	499	499	498	5
474	20240405	111300	154854000	499	499	499	499	0
475	20240405	111200	154854000	499	499	499	499	44
476	20240405	111100	154832044	499	499	499	499	4
477	20240405	111000	154830048	499	499	499	499	120
478	20240405	110900	154770168	499	499	499	499	0
479	20240405	110800	154770168	499	499	499	499	0
480	20240405	110700	154770168	499	499	499	499	10
481	20240405	110600	154765178	499	497	499	497	2
482	20240405	110500	154764182	499	499	499	499	101
483	20240405	110400	154713783	499	497	499	497	12
484	20240405	110300	154707815	497	497	497	497	100
485	20240405	110200	154658115	497	497	497	497	0
486	20240405	110100	154658115	497	497	497	497	0
487	20240405	110000	154658115	497	497	497	497	519
488	20240405	105900	154400172	497	497	497	497	456
489	20240405	105800	154173540	497	496	497	496	1026
490	20240405	105700	153664118	498	498	498	498	0
491	20240405	105600	153664118	498	498	498	498	1
492	20240405	105500	153663620	498	496	498	496	629
493	20240405	105400	153351578	498	498	498	498	0
494	20240405	105300	153351578	498	498	498	498	0
495	20240405	105200	153351578	498	498	498	498	0
496	20240405	105100	153351578	498	498	498	498	7389
497	20240405	105000	149671856	498	497	498	497	2621
498	20240405	104900	148369210	497	497	497	497	225
499	20240405	104800	148257385	497	498	498	497	87
500	20240405	104700	148214066	498	498	498	496	726
501	20240405	104600	147853408	498	498	498	498	0
502	20240405	104500	147853408	498	498	498	498	0
503	20240405	104400	147853408	498	496	498	496	3144
504	20240405	104300	146293282	496	496	496	496	1720
505	20240405	104200	145440162	497	497	497	497	0
506	20240405	104100	145440162	497	497	497	497	500
507	20240405	104000	145191662	497	497	497	497	0
508	20240405	103900	145191662	497	497	497	497	362
509	20240405	103800	145011748	497	497	497	497	850
510	20240405	103700	144589298	498	498	498	498	210
511	20240405	103600	144484718	498	498	498	498	10
512	20240405	103500	144479738	498	498	498	498	292
513	20240405	103400	144334322	498	498	498	498	0
514	20240405	103300	144334322	498	498	498	498	0
515	20240405	103200	144334322	498	498	498	498	0
516	20240405	103100	144334322	498	498	498	498	0
517	20240405	103000	144334322	498	498	498	498	5
518	20240405	102900	144331832	498	498	498	498	9
519	20240405	102800	144327350	498	498	498	498	0
520	20240405	102700	144327350	498	497	498	497	1309
521	20240405	102600	143675777	497	498	498	497	6450
522	20240405	102500	140470107	498	498	498	498	66
523	20240405	102400	140437239	498	498	498	498	29
524	20240405	102300	140422797	498	498	498	498	21
525	20240405	102200	140412339	497	498	498	497	1044
526	20240405	102100	139893427	498	498	498	497	1008
527	20240405	102000	139391444	497	497	497	497	0
528	20240405	101900	139391444	497	497	497	497	0
529	20240405	101800	139391444	497	497	497	497	2137
530	20240405	101700	138329355	498	498	498	498	1
531	20240405	101600	138328857	497	497	497	497	148
532	20240405	101500	138255301	497	497	497	497	0
533	20240405	101400	138255301	497	497	497	497	1922
534	20240405	101300	137300067	497	497	497	497	13
535	20240405	101200	137293606	497	497	497	497	500
536	20240405	101100	137045106	497	497	497	497	100
537	20240405	101000	136995406	497	496	497	496	5
538	20240405	100900	136992924	497	497	497	497	1102
539	20240405	100800	136445230	497	497	497	497	1300
540	20240405	100700	135799130	497	497	497	496	1301
541	20240405	100600	135153533	498	498	498	498	1
542	20240405	100500	135153035	499	498	499	497	66
543	20240405	100400	135120175	499	495	499	495	16800
544	20240405	100300	126787354	496	496	496	496	413
545	20240405	100200	126582506	496	499	499	496	61434
546	20240405	100100	96111223	497	496	499	496	12370
547	20240405	100000	89975046	496	495	496	495	2516
548	20240405	095900	88728864	496	496	496	496	2000
549	20240405	095800	87736864	496	496	496	495	2261
550	20240405	095700	86616544	496	498	498	495	40811
551	20240405	095600	66362609	498	498	498	497	133
552	20240405	095500	66296395	499	501	501	497	37
553	20240405	095400	66277967	498	498	498	498	500
554	20240405	095300	66028967	501	501	501	501	0
555	20240405	095200	66028967	501	501	501	501	0
556	20240405	095100	66028967	501	501	501	501	0
557	20240405	095000	66028967	501	501	501	501	10
558	20240405	094900	66023957	501	501	501	501	11
559	20240405	094800	66018446	498	500	501	498	879
560	20240405	094700	65579698	501	501	501	501	606
561	20240405	094600	65276092	501	500	501	500	3
562	20240405	094500	65274591	502	502	502	502	0
563	20240405	094400	65274591	502	502	502	497	384
564	20240405	094300	65083369	502	502	502	502	27
565	20240405	094200	65069815	502	502	502	502	12
566	20240405	094100	65063791	502	501	502	501	2
567	20240405	094000	65062788	497	501	501	497	2006
568	20240405	093900	64065540	501	499	501	497	23009
569	20240405	093800	52609946	500	500	500	500	0
570	20240405	093700	52609946	500	500	503	500	2041
571	20240405	093600	51589421	501	502	502	501	43
572	20240405	093500	51567875	503	503	503	503	0
573	20240405	093400	51567875	503	502	503	502	42
574	20240405	093300	51546750	502	498	502	498	103
575	20240405	093200	51495048	498	503	503	497	51104
576	20240405	093100	26025651	503	503	503	503	7
577	20240405	093000	26022130	503	503	503	503	9
578	20240405	092900	26017603	503	503	503	503	0
579	20240405	092800	26017603	503	503	503	503	1
580	20240405	092700	26017100	500	502	502	500	2882
581	20240405	092600	24572336	502	500	502	499	4044
582	20240405	092500	22554235	502	502	502	502	0
583	20240405	092400	22554235	502	502	502	502	0
584	20240405	092300	22554235	502	502	502	502	2
585	20240405	092200	22553231	502	500	502	500	1030
586	20240405	092100	22036173	500	500	500	500	2
587	20240405	092000	22035173	502	502	502	502	0
588	20240405	091900	22035173	502	500	502	499	389
589	20240405	091800	21840272	500	500	500	500	1057
590	20240405	091700	21311772	502	502	502	502	4
591	20240405	091600	21309764	502	499	502	499	1097
592	20240405	091500	20762310	499	499	499	499	2393
593	20240405	091400	19568203	499	499	499	499	830
594	20240405	091300	19154033	503	503	503	498	5103
595	20240405	091200	16611227	498	504	504	498	13885
596	20240405	091100	9678146	501	501	501	501	1
597	20240405	091000	9677645	500	500	500	500	167
598	20240405	090900	9594145	501	501	501	501	1001
599	20240405	090800	9092644	501	501	501	501	2
600	20240405	090700	9091642	501	501	501	501	1
601	20240405	090600	9091141	501	501	501	501	1
602	20240405	090500	9090640	501	504	504	501	1116
603	20240405	090400	8531179	500	503	503	499	783
604	20240405	090300	8137337	503	503	503	499	3807
605	20240405	090200	6237620	503	498	503	498	1822
606	20240405	090100	5321159	498	500	500	498	3913
607	20240405	090000	3367847	500	506	506	499	6716