KissMeData/044380/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	191800	110198714	485	485	485	485	1544
3	20240409	191700	110198714	485	485	485	485	0
4	20240409	191600	110198714	485	485	485	485	0
5	20240409	191500	110198714	485	485	485	485	0
6	20240409	191400	110198714	485	485	485	485	0
7	20240409	191300	110198714	485	485	485	485	0
8	20240409	191200	110198714	485	485	485	485	0
9	20240409	191100	110198714	485	485	485	485	0
10	20240409	191000	110198714	485	485	485	485	0
11	20240409	190900	110198714	485	485	485	485	0
12	20240409	190800	110198714	485	485	485	485	0
13	20240409	190700	110198714	485	485	485	485	0
14	20240409	190600	110198714	485	485	485	485	0
15	20240409	190500	110198714	485	485	485	485	0
16	20240409	190400	110198714	485	485	485	485	0
17	20240409	190300	110198714	485	485	485	485	0
18	20240409	190200	110198714	485	485	485	485	0
19	20240409	190100	110198714	485	485	485	485	0
20	20240409	190000	110198714	485	485	485	485	0
21	20240409	185900	110198714	485	485	485	485	0
22	20240409	185800	110198714	485	485	485	485	0
23	20240409	185700	110198714	485	485	485	485	0
24	20240409	185600	110198714	485	485	485	485	0
25	20240409	185500	110198714	485	485	485	485	0
26	20240409	185400	110198714	485	485	485	485	0
27	20240409	185300	110198714	485	485	485	485	0
28	20240409	185200	110198714	485	485	485	485	0
29	20240409	185100	110198714	485	485	485	485	0
30	20240409	185000	110198714	485	485	485	485	0
31	20240409	184900	110198714	485	485	485	485	0
32	20240409	184800	110198714	485	485	485	485	1544
33	20240409	184700	110198714	485	485	485	485	0
34	20240409	184600	110198714	485	485	485	485	0
35	20240409	184500	110198714	485	485	485	485	0
36	20240409	184400	110198714	485	485	485	485	0
37	20240409	184300	110198714	485	485	485	485	0
38	20240409	184200	110198714	485	485	485	485	0
39	20240409	184100	110198714	485	485	485	485	0
40	20240409	184000	110198714	485	485	485	485	0
41	20240409	183900	110198714	485	485	485	485	0
42	20240409	183800	110198714	485	485	485	485	0
43	20240409	183700	110198714	485	485	485	485	0
44	20240409	183600	110198714	485	485	485	485	0
45	20240409	183500	110198714	485	485	485	485	0
46	20240409	183400	110198714	485	485	485	485	0
47	20240409	183300	110198714	485	485	485	485	0
48	20240409	183200	110198714	485	485	485	485	0
49	20240409	183100	110198714	485	485	485	485	0
50	20240409	183000	110198714	485	485	485	485	0
51	20240409	182900	110198714	485	485	485	485	0
52	20240409	182800	110198714	485	485	485	485	0
53	20240409	182700	110198714	485	485	485	485	0
54	20240409	182600	110198714	485	485	485	485	0
55	20240409	182500	110198714	485	485	485	485	0
56	20240409	182400	110198714	485	485	485	485	0
57	20240409	182300	110198714	485	485	485	485	0
58	20240409	182200	110198714	485	485	485	485	0
59	20240409	182100	110198714	485	485	485	485	0
60	20240409	182000	110198714	485	485	485	485	0
61	20240409	181900	110198714	485	485	485	485	0
62	20240409	181800	110198714	485	485	485	485	1544
63	20240409	181700	110198714	485	485	485	485	0
64	20240409	181600	110198714	485	485	485	485	0
65	20240409	181500	110198714	485	485	485	485	0
66	20240409	181400	110198714	485	485	485	485	0
67	20240409	181300	110198714	485	485	485	485	0
68	20240409	181200	110198714	485	485	485	485	0
69	20240409	181100	110198714	485	485	485	485	0
70	20240409	181000	110198714	485	485	485	485	0
71	20240409	180900	110198714	485	485	485	485	0
72	20240409	180800	110198714	485	485	485	485	0
73	20240409	180700	110198714	485	485	485	485	0
74	20240409	180600	110198714	485	485	485	485	0
75	20240409	180500	110198714	485	485	485	485	0
76	20240409	180400	110198714	485	485	485	485	0
77	20240409	180300	110198714	485	485	485	485	0
78	20240409	180200	110198714	485	485	485	485	0
79	20240409	180100	110198714	485	485	485	485	0
80	20240409	180000	110198714	485	485	485	485	0
81	20240409	175900	110198714	485	485	485	485	0
82	20240409	175800	110198714	485	485	485	485	0
83	20240409	175700	110198714	485	485	485	485	0
84	20240409	175600	110198714	485	485	485	485	0
85	20240409	175500	110198714	485	485	485	485	0
86	20240409	175400	110198714	485	485	485	485	0
87	20240409	175300	110198714	485	485	485	485	0
88	20240409	175200	110198714	485	485	485	485	0
89	20240409	175100	110198714	485	485	485	485	0
90	20240409	175000	110198714	485	485	485	485	0
91	20240409	174900	110198714	485	485	485	485	0
92	20240409	174800	110198714	485	485	485	485	1544
93	20240409	174700	110198714	485	485	485	485	0
94	20240409	174600	110198714	485	485	485	485	0
95	20240409	174500	110198714	485	485	485	485	0
96	20240409	174400	110198714	485	485	485	485	0
97	20240409	174300	110198714	485	485	485	485	0
98	20240409	174200	110198714	485	485	485	485	0
99	20240409	174100	110198714	485	485	485	485	0
100	20240409	174000	110198714	485	485	485	485	0
101	20240409	173900	110198714	485	485	485	485	0
102	20240409	173800	110198714	485	485	485	485	0
103	20240409	173700	110198714	485	485	485	485	0
104	20240409	173600	110198714	485	485	485	485	0
105	20240409	173500	110198714	485	485	485	485	0
106	20240409	173400	110198714	485	485	485	485	0
107	20240409	173300	110198714	485	485	485	485	0
108	20240409	173200	110198714	485	485	485	485	0
109	20240409	173100	110198714	485	485	485	485	0
110	20240409	173000	110198714	485	485	485	485	0
111	20240409	172900	110198714	485	485	485	485	0
112	20240409	172800	110198714	485	485	485	485	0
113	20240409	172700	110198714	485	485	485	485	0
114	20240409	172600	110198714	485	485	485	485	0
115	20240409	172500	110198714	485	485	485	485	0
116	20240409	172400	110198714	485	485	485	485	0
117	20240409	172300	110198714	485	485	485	485	0
118	20240409	172200	110198714	485	485	485	485	0
119	20240409	172100	110198714	485	485	485	485	0
120	20240409	172000	110198714	485	485	485	485	0
121	20240409	171900	110198714	485	485	485	485	0
122	20240409	171800	110198714	485	485	485	485	1544
123	20240409	171700	110198714	485	485	485	485	0
124	20240409	171600	110198714	485	485	485	485	0
125	20240409	171500	110198714	485	485	485	485	0
126	20240409	171400	110198714	485	485	485	485	0
127	20240409	171300	110198714	485	485	485	485	0
128	20240409	171200	110198714	485	485	485	485	0
129	20240409	171100	110198714	485	485	485	485	0
130	20240409	171000	110198714	485	485	485	485	0
131	20240409	170900	110198714	485	485	485	485	0
132	20240409	170800	110198714	485	485	485	485	0
133	20240409	170700	110198714	485	485	485	485	0
134	20240409	170600	110198714	485	485	485	485	0
135	20240409	170500	110198714	485	485	485	485	0
136	20240409	170400	110198714	485	485	485	485	0
137	20240409	170300	110198714	485	485	485	485	0
138	20240409	170200	110198714	485	485	485	485	0
139	20240409	170100	110198714	485	485	485	485	0
140	20240409	170000	110198714	485	485	485	485	0
141	20240409	165900	110198714	485	485	485	485	0
142	20240409	165800	110198714	485	485	485	485	0
143	20240409	165700	110198714	485	485	485	485	0
144	20240409	165600	110198714	485	485	485	485	0
145	20240409	165500	110198714	485	485	485	485	0
146	20240409	165400	110198714	485	485	485	485	0
147	20240409	165300	110198714	485	485	485	485	0
148	20240409	165200	110198714	485	485	485	485	0
149	20240409	165100	110198714	485	485	485	485	0
150	20240409	165000	110198714	485	485	485	485	0
151	20240409	164900	110198714	485	485	485	485	0
152	20240409	164800	110198714	485	485	485	485	1544
153	20240409	164700	110198714	485	485	485	485	0
154	20240409	164600	110198714	485	485	485	485	0
155	20240409	164500	110198714	485	485	485	485	0
156	20240409	164400	110198714	485	485	485	485	0
157	20240409	164300	110198714	485	485	485	485	0
158	20240409	164200	110198714	485	485	485	485	0
159	20240409	164100	110198714	485	485	485	485	0
160	20240409	164000	110198714	485	485	485	485	0
161	20240409	163900	110198714	485	485	485	485	0
162	20240409	163800	110198714	485	485	485	485	0
163	20240409	163700	110198714	485	485	485	485	0
164	20240409	163600	110198714	485	485	485	485	0
165	20240409	163500	110198714	485	485	485	485	0
166	20240409	163400	110198714	485	485	485	485	0
167	20240409	163300	110198714	485	485	485	485	0
168	20240409	163200	110198714	485	485	485	485	0
169	20240409	163100	110198714	485	485	485	485	0
170	20240409	163000	110198714	485	485	485	485	0
171	20240409	162900	110198714	485	485	485	485	0
172	20240409	162800	110198714	485	485	485	485	0
173	20240409	162700	110198714	485	485	485	485	0
174	20240409	162600	110198714	485	485	485	485	0
175	20240409	162500	110198714	485	485	485	485	0
176	20240409	162400	110198714	485	485	485	485	0
177	20240409	162300	110198714	485	485	485	485	0
178	20240409	162200	110198714	485	485	485	485	0
179	20240409	162100	110198714	485	485	485	485	0
180	20240409	162000	110198714	485	485	485	485	0
181	20240409	161900	110198714	485	485	485	485	0
182	20240409	161800	110198714	485	485	485	485	1544
183	20240409	161700	110198714	485	485	485	485	0
184	20240409	161600	110198714	485	485	485	485	0
185	20240409	161500	110198714	485	485	485	485	0
186	20240409	161400	110198714	485	485	485	485	0
187	20240409	161300	110198714	485	485	485	485	0
188	20240409	161200	110198714	485	485	485	485	0
189	20240409	161100	110198714	485	485	485	485	0
190	20240409	161000	110198714	485	485	485	485	0
191	20240409	160900	110198714	485	485	485	485	0
192	20240409	160800	110198714	485	485	485	485	0
193	20240409	160700	110198714	485	485	485	485	0
194	20240409	160600	110198714	485	485	485	485	0
195	20240409	160500	110198714	485	485	485	485	0
196	20240409	160400	110198714	485	485	485	485	0
197	20240409	160300	110198714	485	485	485	485	0
198	20240409	160200	110198714	485	485	485	485	0
199	20240409	160100	110198714	485	485	485	485	0
200	20240409	160000	110198714	485	485	485	485	0
201	20240409	155900	110198714	485	485	485	485	0
202	20240409	155800	110198714	485	485	485	485	0
203	20240409	155700	110198714	485	485	485	485	0
204	20240409	155600	110198714	485	485	485	485	0
205	20240409	155500	110198714	485	485	485	485	0
206	20240409	155400	110198714	485	485	485	485	0
207	20240409	155300	110198714	485	485	485	485	0
208	20240409	155200	110198714	485	485	485	485	0
209	20240409	155100	110198714	485	485	485	485	0
210	20240409	155000	110198714	485	485	485	485	0
211	20240409	154900	110198714	485	485	485	485	0
212	20240409	154800	110198714	485	485	485	485	1544
213	20240409	154700	110198714	485	485	485	485	0
214	20240409	154600	110198714	485	485	485	485	0
215	20240409	154500	110198714	485	485	485	485	0
216	20240409	154400	110198714	485	485	485	485	0
217	20240409	154300	110198714	485	485	485	485	0
218	20240409	154200	110198714	485	485	485	485	0
219	20240409	154100	110198714	485	485	485	485	0
220	20240409	154000	110198714	485	485	485	485	0
221	20240409	153900	110198714	485	485	485	485	0
222	20240409	153800	110198714	485	485	485	485	0
223	20240409	153700	110198714	485	485	485	485	0
224	20240409	153600	110198714	485	485	485	485	0
225	20240409	153500	110198714	485	485	485	485	0
226	20240409	153400	110198714	485	485	485	485	0
227	20240409	153300	110198714	485	485	485	485	0
228	20240409	153200	110198714	485	485	485	485	0
229	20240409	153100	110198714	485	485	485	485	0
230	20240409	153000	110198714	485	485	485	485	1544
231	20240409	152900	109449874	488	488	488	488	0
232	20240409	152800	109449874	488	488	488	488	0
233	20240409	152700	109449874	488	488	488	488	0
234	20240409	152600	109449874	488	488	488	488	0
235	20240409	152500	109449874	488	488	488	488	0
236	20240409	152400	109449874	488	488	488	488	0
237	20240409	152300	109449874	488	488	488	488	0
238	20240409	152200	109449874	488	488	488	488	0
239	20240409	152100	109449874	488	488	488	488	0
240	20240409	152000	109449874	488	488	488	488	0
241	20240409	151900	109449874	488	488	488	488	0
242	20240409	151800	109449874	488	488	488	488	2
243	20240409	151700	109448898	488	488	488	488	0
244	20240409	151600	109448898	488	488	488	488	0
245	20240409	151500	109448898	488	486	488	486	3
246	20240409	151400	109447438	488	488	488	488	1
247	20240409	151300	109446950	485	487	488	485	753
248	20240409	151200	109079832	485	485	485	485	2
249	20240409	151100	109078862	485	485	485	485	4
250	20240409	151000	109076922	485	486	486	485	2000
251	20240409	150900	108106913	486	487	487	486	3
252	20240409	150800	108105454	486	486	486	486	1
253	20240409	150700	108104968	486	486	486	486	2
254	20240409	150600	108103996	487	486	487	486	2
255	20240409	150500	108103023	487	487	487	487	1
256	20240409	150400	108102536	486	487	487	486	3
257	20240409	150300	108101077	486	486	486	486	1
258	20240409	150200	108100591	486	486	486	486	2
259	20240409	150100	108099619	487	487	487	487	5
260	20240409	150000	108097184	487	487	487	487	2
261	20240409	145900	108096210	488	488	488	487	4
262	20240409	145800	108094259	488	487	488	487	354
263	20240409	145700	107921519	487	486	487	486	31
264	20240409	145600	107906423	487	486	487	486	11
265	20240409	145500	107901067	486	485	486	485	12
266	20240409	145400	107895237	485	484	485	484	1928
267	20240409	145300	106960158	483	483	483	483	2
268	20240409	145200	106959192	483	483	483	483	0
269	20240409	145100	106959192	483	483	483	483	1
270	20240409	145000	106958709	483	483	483	483	501
271	20240409	144900	106716726	483	483	483	483	2
272	20240409	144800	106715760	484	483	484	483	3
273	20240409	144700	106714309	484	484	484	484	696
274	20240409	144600	106377445	484	484	484	484	428
275	20240409	144500	106170293	484	484	484	484	1
276	20240409	144400	106169809	484	484	484	484	4
277	20240409	144300	106167873	484	484	484	484	0
278	20240409	144200	106167873	484	484	484	484	1
279	20240409	144100	106167389	484	484	484	484	12
280	20240409	144000	106161581	484	484	484	484	1
281	20240409	143900	106161097	484	484	484	484	2
282	20240409	143800	106160129	484	484	484	484	258
283	20240409	143700	106035257	484	484	484	484	1002
284	20240409	143600	105550289	484	484	484	484	1
285	20240409	143500	105549805	484	485	485	484	5
286	20240409	143400	105547382	484	484	484	484	0
287	20240409	143300	105547382	484	484	484	484	1
288	20240409	143200	105546898	484	484	484	484	2
289	20240409	143100	105545930	484	484	484	484	1
290	20240409	143000	105545446	484	484	484	484	2
291	20240409	142900	105544478	484	484	484	484	0
292	20240409	142800	105544478	484	485	485	484	345
293	20240409	142700	105377154	484	484	484	484	2
294	20240409	142600	105376186	484	484	484	484	2
295	20240409	142500	105375218	484	484	484	484	600
296	20240409	142400	105084818	484	485	485	484	11
297	20240409	142300	105079484	484	484	484	484	2
298	20240409	142200	105078516	484	484	484	484	1
299	20240409	142100	105078032	484	484	484	484	2
300	20240409	142000	105077064	484	484	484	484	0
301	20240409	141900	105077064	484	484	484	484	1
302	20240409	141800	105076580	484	485	485	484	707
303	20240409	141700	104733687	484	484	484	484	2
304	20240409	141600	104732719	485	485	485	485	1790
305	20240409	141500	103864569	484	484	484	484	1
306	20240409	141400	103864085	484	485	485	484	61
307	20240409	141300	103834502	485	485	485	485	1
308	20240409	141200	103834017	485	485	485	485	2
309	20240409	141100	103833047	485	485	485	485	0
310	20240409	141000	103833047	485	485	485	485	1
311	20240409	140900	103832562	485	485	485	485	2
312	20240409	140800	103831592	485	485	485	485	1
313	20240409	140700	103831107	485	485	485	485	1
314	20240409	140600	103830622	485	485	485	485	2
315	20240409	140500	103829652	485	485	485	485	2
316	20240409	140400	103828682	485	485	485	485	1
317	20240409	140300	103828197	485	485	485	485	2
318	20240409	140200	103827227	485	485	485	485	0
319	20240409	140100	103827227	485	485	485	485	1
320	20240409	140000	103826742	485	485	485	485	2
321	20240409	135900	103825772	485	485	485	485	1
322	20240409	135800	103825287	485	485	485	485	2
323	20240409	135700	103824317	485	485	485	485	23
324	20240409	135600	103813162	485	485	485	485	1
325	20240409	135500	103812677	485	485	485	485	2
326	20240409	135400	103811707	485	485	485	485	2
327	20240409	135300	103810737	485	485	485	485	0
328	20240409	135200	103810737	485	485	485	485	1
329	20240409	135100	103810252	485	485	485	485	2
330	20240409	135000	103809282	485	485	485	485	1
331	20240409	134900	103808797	485	485	485	485	2
332	20240409	134800	103807827	485	485	485	485	0
333	20240409	134700	103807827	485	485	485	485	1
334	20240409	134600	103807342	485	485	485	485	2
335	20240409	134500	103806372	485	485	485	485	2
336	20240409	134400	103805402	485	485	485	485	0
337	20240409	134300	103805402	485	485	485	485	1
338	20240409	134200	103804917	485	485	485	485	2
339	20240409	134100	103803947	485	485	485	485	1
340	20240409	134000	103803462	485	485	485	485	2
341	20240409	133900	103802492	485	485	485	485	0
342	20240409	133800	103802492	485	485	485	485	1
343	20240409	133700	103802007	486	486	486	486	2
344	20240409	133600	103801035	485	485	485	485	1
345	20240409	133500	103800550	485	485	485	485	0
346	20240409	133400	103800550	485	485	485	485	2
347	20240409	133300	103799580	485	485	485	485	2
348	20240409	133200	103798610	485	485	485	485	2
349	20240409	133100	103797640	485	485	485	485	2
350	20240409	133000	103796670	485	485	485	485	0
351	20240409	132900	103796670	485	485	485	485	1
352	20240409	132800	103796185	486	486	486	486	1
353	20240409	132700	103795699	485	485	485	485	1
354	20240409	132600	103795214	485	485	485	485	0
355	20240409	132500	103795214	485	485	485	485	2
356	20240409	132400	103794244	485	488	488	485	12
357	20240409	132300	103788394	485	485	485	485	1
358	20240409	132200	103787909	485	485	485	485	2
359	20240409	132100	103786939	485	485	485	485	0
360	20240409	132000	103786939	485	485	485	485	1
361	20240409	131900	103786454	485	485	485	485	2
362	20240409	131800	103785484	485	485	485	485	342
363	20240409	131700	103619614	485	485	485	485	1024
364	20240409	131600	103122974	484	484	484	484	2
365	20240409	131500	103122006	484	484	484	484	1
366	20240409	131400	103121522	484	484	484	484	2
367	20240409	131300	103120554	484	484	484	484	2
368	20240409	131200	103119586	484	484	484	484	0
369	20240409	131100	103119586	484	484	484	484	1
370	20240409	131000	103119102	484	484	484	484	2
371	20240409	130900	103118134	484	484	484	484	1
372	20240409	130800	103117650	484	484	484	484	0
373	20240409	130700	103117650	484	484	484	484	2
374	20240409	130600	103116682	484	484	484	484	1
375	20240409	130500	103116198	483	483	483	483	2
376	20240409	130400	103115232	483	483	483	483	4
377	20240409	130300	103113300	483	483	483	483	0
378	20240409	130200	103113300	483	483	483	483	1
379	20240409	130100	103112817	483	483	483	483	2
380	20240409	130000	103111851	483	483	483	483	1
381	20240409	125900	103111368	483	483	483	483	0
382	20240409	125800	103111368	483	483	483	483	2
383	20240409	125700	103110402	483	483	483	483	1
384	20240409	125600	103109919	483	483	483	483	2
385	20240409	125500	103108953	483	483	483	483	2
386	20240409	125400	103107987	485	483	485	483	112
387	20240409	125300	103053768	483	483	483	483	1
388	20240409	125200	103053285	483	483	483	483	5
389	20240409	125100	103050870	483	484	484	483	3099
390	20240409	125000	101550955	484	484	484	484	0
391	20240409	124900	101550955	484	485	485	484	9
392	20240409	124800	101546592	484	484	484	484	1
393	20240409	124700	101546108	484	485	485	484	6
394	20240409	124600	101543200	485	485	485	485	1
395	20240409	124500	101542715	485	485	485	485	0
396	20240409	124400	101542715	485	485	485	485	2
397	20240409	124300	101541745	485	485	485	485	2
398	20240409	124200	101540775	485	485	485	485	1
399	20240409	124100	101540290	485	485	485	485	2
400	20240409	124000	101539320	484	484	484	484	0
401	20240409	123900	101539320	484	484	484	484	1
402	20240409	123800	101538836	484	484	484	484	2
403	20240409	123700	101537868	484	484	484	484	1
404	20240409	123600	101537384	484	484	484	484	345
405	20240409	123500	101370404	484	488	488	484	28
406	20240409	123400	101356748	484	484	484	484	2
407	20240409	123300	101355780	484	484	484	484	1
408	20240409	123200	101355296	484	484	484	484	2
409	20240409	123100	101354328	484	484	484	484	0
410	20240409	123000	101354328	484	484	484	484	1
411	20240409	122900	101353844	484	484	484	484	2
412	20240409	122800	101352876	484	484	484	484	1
413	20240409	122700	101352392	484	484	484	484	0
414	20240409	122600	101352392	484	484	484	484	2
415	20240409	122500	101351424	484	484	484	484	1
416	20240409	122400	101350940	484	484	484	484	2
417	20240409	122300	101349972	484	484	484	484	2
418	20240409	122200	101349004	484	484	484	484	0
419	20240409	122100	101349004	484	484	484	484	1
420	20240409	122000	101348520	484	484	484	484	2
421	20240409	121900	101347552	484	484	484	484	1
422	20240409	121800	101347068	484	484	484	484	0
423	20240409	121700	101347068	484	484	484	484	2
424	20240409	121600	101346100	484	484	484	484	1
425	20240409	121500	101345616	484	484	484	484	2
426	20240409	121400	101344648	484	484	484	484	2
427	20240409	121300	101343680	484	484	484	484	0
428	20240409	121200	101343680	484	484	484	484	1
429	20240409	121100	101343196	484	484	484	484	2
430	20240409	121000	101342228	484	484	484	484	1
431	20240409	120900	101341744	484	484	484	484	0
432	20240409	120800	101341744	484	484	484	484	2
433	20240409	120700	101340776	484	484	484	484	333
434	20240409	120600	101179604	484	484	484	484	2
435	20240409	120500	101178636	484	484	484	484	2
436	20240409	120400	101177668	484	484	484	484	0
437	20240409	120300	101177668	484	484	484	484	1
438	20240409	120200	101177184	484	484	484	484	2
439	20240409	120100	101176216	484	484	484	484	1
440	20240409	120000	101175732	484	484	484	484	0
441	20240409	115900	101175732	484	484	484	484	2
442	20240409	115800	101174764	484	484	484	484	1
443	20240409	115700	101174280	484	484	484	484	2
444	20240409	115600	101173312	484	484	484	484	2
445	20240409	115500	101172344	484	484	484	484	0
446	20240409	115400	101172344	484	484	484	484	1
447	20240409	115300	101171860	484	484	484	484	2
448	20240409	115200	101170892	484	484	484	484	1
449	20240409	115100	101170408	484	484	484	484	0
450	20240409	115000	101170408	484	484	484	484	2
451	20240409	114900	101169440	484	484	484	484	2
452	20240409	114800	101168472	484	484	484	484	2
453	20240409	114700	101167504	484	484	484	484	1
454	20240409	114600	101167020	484	484	484	484	0
455	20240409	114500	101167020	484	484	484	484	2
456	20240409	114400	101166052	484	484	484	484	2
457	20240409	114300	101165084	484	484	484	484	1
458	20240409	114200	101164600	484	484	484	484	0
459	20240409	114100	101164600	484	484	484	484	2
460	20240409	114000	101163632	484	484	484	484	4
461	20240409	113900	101161696	485	485	485	485	2
462	20240409	113800	101160726	488	486	488	486	101
463	20240409	113700	101111440	488	486	488	486	112
464	20240409	113600	101056786	486	486	488	486	309
465	20240409	113500	100906302	485	484	487	484	303
466	20240409	113400	100759597	484	484	484	484	1
467	20240409	113300	100759113	484	484	484	484	0
468	20240409	113200	100759113	484	484	484	484	2
469	20240409	113100	100758145	484	484	484	484	1
470	20240409	113000	100757661	484	484	484	484	2
471	20240409	112900	100756693	484	484	484	484	2
472	20240409	112800	100755725	484	484	484	484	0
473	20240409	112700	100755725	484	484	484	484	2
474	20240409	112600	100754757	484	484	484	484	2
475	20240409	112500	100753789	484	484	484	484	2
476	20240409	112400	100752821	484	484	484	484	2
477	20240409	112300	100751853	484	484	484	484	0
478	20240409	112200	100751853	484	484	484	484	1
479	20240409	112100	100751369	485	487	487	485	8
480	20240409	112000	100747475	487	484	487	484	2
481	20240409	111900	100746504	484	484	484	484	2
482	20240409	111800	100745536	484	484	484	484	0
483	20240409	111700	100745536	484	487	487	484	12
484	20240409	111600	100739698	487	482	487	482	259
485	20240409	111500	100613752	482	482	482	482	2
486	20240409	111400	100612788	482	482	482	482	0
487	20240409	111300	100612788	482	482	482	482	1
488	20240409	111200	100612306	482	482	482	482	2
489	20240409	111100	100611342	482	482	482	482	1
490	20240409	111000	100610860	482	482	482	482	2
491	20240409	110900	100609896	482	482	482	482	0
492	20240409	110800	100609896	482	483	483	482	407
493	20240409	110700	100413535	483	483	483	483	1
494	20240409	110600	100413052	483	483	483	483	2
495	20240409	110500	100412086	483	483	483	483	1
496	20240409	110400	100411603	483	483	483	483	0
497	20240409	110300	100411603	483	483	483	483	1249
498	20240409	110200	99808336	483	483	483	483	1
499	20240409	110100	99807853	483	483	483	483	4
500	20240409	110000	99805921	483	483	483	483	1
501	20240409	105900	99805438	484	484	484	484	0
502	20240409	105800	99805438	484	484	484	484	0
503	20240409	105700	99805438	484	484	484	484	0
504	20240409	105600	99805438	484	484	484	484	0
505	20240409	105500	99805438	484	484	484	484	0
506	20240409	105400	99805438	484	484	484	484	748
507	20240409	105300	99443406	484	484	484	484	1
508	20240409	105200	99442922	484	484	484	484	0
509	20240409	105100	99442922	484	484	484	484	0
510	20240409	105000	99442922	484	484	484	484	0
511	20240409	104900	99442922	484	484	484	484	0
512	20240409	104800	99442922	484	484	484	484	100
513	20240409	104700	99394522	484	484	484	484	0
514	20240409	104600	99394522	484	484	484	484	0
515	20240409	104500	99394522	484	484	484	484	0
516	20240409	104400	99394522	484	484	484	484	0
517	20240409	104300	99394522	484	484	484	484	0
518	20240409	104200	99394522	484	484	484	484	0
519	20240409	104100	99394522	484	484	484	484	0
520	20240409	104000	99394522	484	484	484	484	0
521	20240409	103900	99394522	484	484	484	484	0
522	20240409	103800	99394522	484	484	484	484	0
523	20240409	103700	99394522	484	484	484	484	0
524	20240409	103600	99394522	484	484	484	484	0
525	20240409	103500	99394522	484	484	484	484	0
526	20240409	103400	99394522	484	484	484	484	19
527	20240409	103300	99385326	483	483	483	483	1
528	20240409	103200	99384843	484	483	484	483	31
529	20240409	103100	99369869	484	484	484	484	0
530	20240409	103000	99369869	484	484	484	484	10
531	20240409	102900	99365029	483	483	483	483	0
532	20240409	102800	99365029	483	483	483	483	0
533	20240409	102700	99365029	483	483	483	483	0
534	20240409	102600	99365029	483	483	483	483	0
535	20240409	102500	99365029	483	483	483	483	2999
536	20240409	102400	97916512	483	483	483	483	3288
537	20240409	102300	96328408	483	483	483	483	0
538	20240409	102200	96328408	483	483	483	483	0
539	20240409	102100	96328408	483	483	483	483	0
540	20240409	102000	96328408	483	483	483	483	0
541	20240409	101900	96328408	483	483	483	483	0
542	20240409	101800	96328408	483	483	483	483	0
543	20240409	101700	96328408	483	483	483	483	301
544	20240409	101600	96183025	483	483	483	483	1
545	20240409	101500	96182542	483	483	483	483	0
546	20240409	101400	96182542	483	483	483	483	0
547	20240409	101300	96182542	483	483	483	483	0
548	20240409	101200	96182542	483	483	483	483	10
549	20240409	101100	96177712	480	481	481	480	6637
550	20240409	101000	92991356	483	483	483	483	1
551	20240409	100900	92990873	481	481	481	481	0
552	20240409	100800	92990873	481	481	481	481	6
553	20240409	100700	92987987	483	483	483	483	0
554	20240409	100600	92987987	483	483	483	483	20
555	20240409	100500	92978327	481	481	481	481	0
556	20240409	100400	92978327	481	481	481	481	20
557	20240409	100300	92968707	481	481	481	481	0
558	20240409	100200	92968707	481	482	482	481	3005
559	20240409	100100	91520302	481	481	481	481	0
560	20240409	100000	91520302	481	481	481	481	1
561	20240409	095900	91519821	481	481	481	481	0
562	20240409	095800	91519821	481	481	481	481	2
563	20240409	095700	91518859	480	480	480	480	0
564	20240409	095600	91518859	480	480	480	480	0
565	20240409	095500	91518859	480	480	480	480	0
566	20240409	095400	91518859	480	480	480	480	0
567	20240409	095300	91518859	480	480	480	480	0
568	20240409	095200	91518859	480	480	480	480	7
569	20240409	095100	91515499	483	483	483	483	0
570	20240409	095000	91515499	483	483	483	483	0
571	20240409	094900	91515499	483	483	483	483	0
572	20240409	094800	91515499	483	483	483	483	5
573	20240409	094700	91513084	483	483	483	483	1
574	20240409	094600	91512601	479	480	480	479	973
575	20240409	094500	91046148	480	480	480	480	0
576	20240409	094400	91046148	480	480	480	480	100
577	20240409	094300	90998148	480	480	480	480	310
578	20240409	094200	90849348	480	480	480	480	0
579	20240409	094100	90849348	480	481	481	480	2000
580	20240409	094000	89889235	483	483	483	483	6
581	20240409	093900	89886337	483	483	483	482	56
582	20240409	093800	89859318	483	483	483	483	100
583	20240409	093700	89811018	483	483	483	483	5
584	20240409	093600	89808603	482	482	482	482	0
585	20240409	093500	89808603	482	482	482	482	1477
586	20240409	093400	89096689	482	482	482	482	1
587	20240409	093300	89096207	480	480	480	480	1
588	20240409	093200	89095727	482	482	482	482	0
589	20240409	093100	89095727	482	480	482	480	3
590	20240409	093000	89094285	482	482	482	482	20
591	20240409	092900	89084645	482	479	482	479	14980
592	20240409	092800	81904052	479	477	479	477	16
593	20240409	092700	81896416	476	479	479	476	4898
594	20240409	092600	79563512	480	480	480	480	2
595	20240409	092500	79562552	480	481	481	475	32301
596	20240409	092400	64166576	480	484	484	480	701
597	20240409	092300	63829671	480	483	483	480	3376
598	20240409	092200	62205235	483	483	483	483	218
599	20240409	092100	62099941	483	485	485	483	655
600	20240409	092000	61782539	485	485	485	485	25
601	20240409	091900	61770414	486	486	486	486	5
602	20240409	091800	61767984	486	486	487	486	462
603	20240409	091700	61543346	487	487	487	487	0
604	20240409	091600	61543346	487	487	487	487	177
605	20240409	091500	61457147	487	487	487	487	1
606	20240409	091400	61456660	487	487	487	487	121
607	20240409	091300	61397733	487	487	487	487	1
608	20240409	091200	61397246	487	487	487	487	0
609	20240409	091100	61397246	487	488	489	487	1102
610	20240409	091000	60858998	488	488	488	488	0
611	20240409	090900	60858998	488	488	488	488	3
612	20240409	090800	60857534	484	485	485	484	9
613	20240409	090700	60853173	488	487	488	480	80626
614	20240409	090600	21993421	486	487	487	486	5346
615	20240409	090500	19395073	486	489	489	486	642
616	20240409	090400	19082957	488	488	488	488	0
617	20240409	090300	19082957	488	488	488	488	0
618	20240409	090200	19082957	488	489	489	488	10341
619	20240409	090100	14036453	490	490	490	490	10204
620	20240409	090000	9036493	488	482	489	482	18640