KissMeData/054180/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192400	122491903	753	753	753	753	1300
3	20240405	192300	122491903	753	753	753	753	0
4	20240405	192200	122491903	753	753	753	753	0
5	20240405	192100	122491903	753	753	753	753	0
6	20240405	192000	122491903	753	753	753	753	0
7	20240405	191900	122491903	753	753	753	753	0
8	20240405	191800	122491903	753	753	753	753	0
9	20240405	191700	122491903	753	753	753	753	0
10	20240405	191600	122491903	753	753	753	753	0
11	20240405	191500	122491903	753	753	753	753	0
12	20240405	191400	122491903	753	753	753	753	0
13	20240405	191300	122491903	753	753	753	753	0
14	20240405	191200	122491903	753	753	753	753	0
15	20240405	191100	122491903	753	753	753	753	0
16	20240405	191000	122491903	753	753	753	753	0
17	20240405	190900	122491903	753	753	753	753	0
18	20240405	190800	122491903	753	753	753	753	0
19	20240405	190700	122491903	753	753	753	753	0
20	20240405	190600	122491903	753	753	753	753	0
21	20240405	190500	122491903	753	753	753	753	0
22	20240405	190400	122491903	753	753	753	753	0
23	20240405	190300	122491903	753	753	753	753	0
24	20240405	190200	122491903	753	753	753	753	0
25	20240405	190100	122491903	753	753	753	753	0
26	20240405	190000	122491903	753	753	753	753	0
27	20240405	185900	122491903	753	753	753	753	0
28	20240405	185800	122491903	753	753	753	753	0
29	20240405	185700	122491903	753	753	753	753	0
30	20240405	185600	122491903	753	753	753	753	0
31	20240405	185500	122491903	753	753	753	753	0
32	20240405	185400	122491903	753	753	753	753	1300
33	20240405	185300	122491903	753	753	753	753	0
34	20240405	185200	122491903	753	753	753	753	0
35	20240405	185100	122491903	753	753	753	753	0
36	20240405	185000	122491903	753	753	753	753	0
37	20240405	184900	122491903	753	753	753	753	0
38	20240405	184800	122491903	753	753	753	753	0
39	20240405	184700	122491903	753	753	753	753	0
40	20240405	184600	122491903	753	753	753	753	0
41	20240405	184500	122491903	753	753	753	753	0
42	20240405	184400	122491903	753	753	753	753	0
43	20240405	184300	122491903	753	753	753	753	0
44	20240405	184200	122491903	753	753	753	753	0
45	20240405	184100	122491903	753	753	753	753	0
46	20240405	184000	122491903	753	753	753	753	0
47	20240405	183900	122491903	753	753	753	753	0
48	20240405	183800	122491903	753	753	753	753	0
49	20240405	183700	122491903	753	753	753	753	0
50	20240405	183600	122491903	753	753	753	753	0
51	20240405	183500	122491903	753	753	753	753	0
52	20240405	183400	122491903	753	753	753	753	0
53	20240405	183300	122491903	753	753	753	753	0
54	20240405	183200	122491903	753	753	753	753	0
55	20240405	183100	122491903	753	753	753	753	0
56	20240405	183000	122491903	753	753	753	753	0
57	20240405	182900	122491903	753	753	753	753	0
58	20240405	182800	122491903	753	753	753	753	0
59	20240405	182700	122491903	753	753	753	753	0
60	20240405	182600	122491903	753	753	753	753	0
61	20240405	182500	122491903	753	753	753	753	0
62	20240405	182400	122491903	753	753	753	753	1300
63	20240405	182300	122491903	753	753	753	753	0
64	20240405	182200	122491903	753	753	753	753	0
65	20240405	182100	122491903	753	753	753	753	0
66	20240405	182000	122491903	753	753	753	753	0
67	20240405	181900	122491903	753	753	753	753	0
68	20240405	181800	122491903	753	753	753	753	0
69	20240405	181700	122491903	753	753	753	753	0
70	20240405	181600	122491903	753	753	753	753	0
71	20240405	181500	122491903	753	753	753	753	0
72	20240405	181400	122491903	753	753	753	753	0
73	20240405	181300	122491903	753	753	753	753	0
74	20240405	181200	122491903	753	753	753	753	0
75	20240405	181100	122491903	753	753	753	753	0
76	20240405	181000	122491903	753	753	753	753	0
77	20240405	180900	122491903	753	753	753	753	0
78	20240405	180800	122491903	753	753	753	753	0
79	20240405	180700	122491903	753	753	753	753	0
80	20240405	180600	122491903	753	753	753	753	0
81	20240405	180500	122491903	753	753	753	753	0
82	20240405	180400	122491903	753	753	753	753	0
83	20240405	180300	122491903	753	753	753	753	0
84	20240405	180200	122491903	753	753	753	753	0
85	20240405	180100	122491903	753	753	753	753	0
86	20240405	180000	122491903	753	753	753	753	0
87	20240405	175900	122491903	753	753	753	753	0
88	20240405	175800	122491903	753	753	753	753	0
89	20240405	175700	122491903	753	753	753	753	0
90	20240405	175600	122491903	753	753	753	753	0
91	20240405	175500	122491903	753	753	753	753	0
92	20240405	175400	122491903	753	753	753	753	1300
93	20240405	175300	122491903	753	753	753	753	0
94	20240405	175200	122491903	753	753	753	753	0
95	20240405	175100	122491903	753	753	753	753	0
96	20240405	175000	122491903	753	753	753	753	0
97	20240405	174900	122491903	753	753	753	753	0
98	20240405	174800	122491903	753	753	753	753	0
99	20240405	174700	122491903	753	753	753	753	0
100	20240405	174600	122491903	753	753	753	753	0
101	20240405	174500	122491903	753	753	753	753	0
102	20240405	174400	122491903	753	753	753	753	0
103	20240405	174300	122491903	753	753	753	753	0
104	20240405	174200	122491903	753	753	753	753	0
105	20240405	174100	122491903	753	753	753	753	0
106	20240405	174000	122491903	753	753	753	753	0
107	20240405	173900	122491903	753	753	753	753	0
108	20240405	173800	122491903	753	753	753	753	0
109	20240405	173700	122491903	753	753	753	753	0
110	20240405	173600	122491903	753	753	753	753	0
111	20240405	173500	122491903	753	753	753	753	0
112	20240405	173400	122491903	753	753	753	753	0
113	20240405	173300	122491903	753	753	753	753	0
114	20240405	173200	122491903	753	753	753	753	0
115	20240405	173100	122491903	753	753	753	753	0
116	20240405	173000	122491903	753	753	753	753	0
117	20240405	172900	122491903	753	753	753	753	0
118	20240405	172800	122491903	753	753	753	753	0
119	20240405	172700	122491903	753	753	753	753	0
120	20240405	172600	122491903	753	753	753	753	0
121	20240405	172500	122491903	753	753	753	753	0
122	20240405	172400	122491903	753	753	753	753	1300
123	20240405	172300	122491903	753	753	753	753	0
124	20240405	172200	122491903	753	753	753	753	0
125	20240405	172100	122491903	753	753	753	753	0
126	20240405	172000	122491903	753	753	753	753	0
127	20240405	171900	122491903	753	753	753	753	0
128	20240405	171800	122491903	753	753	753	753	0
129	20240405	171700	122491903	753	753	753	753	0
130	20240405	171600	122491903	753	753	753	753	0
131	20240405	171500	122491903	753	753	753	753	0
132	20240405	171400	122491903	753	753	753	753	0
133	20240405	171300	122491903	753	753	753	753	0
134	20240405	171200	122491903	753	753	753	753	0
135	20240405	171100	122491903	753	753	753	753	0
136	20240405	171000	122491903	753	753	753	753	0
137	20240405	170900	122491903	753	753	753	753	0
138	20240405	170800	122491903	753	753	753	753	0
139	20240405	170700	122491903	753	753	753	753	0
140	20240405	170600	122491903	753	753	753	753	0
141	20240405	170500	122491903	753	753	753	753	0
142	20240405	170400	122491903	753	753	753	753	0
143	20240405	170300	122491903	753	753	753	753	0
144	20240405	170200	122491903	753	753	753	753	0
145	20240405	170100	122491903	753	753	753	753	0
146	20240405	170000	122491903	753	753	753	753	0
147	20240405	165900	122491903	753	753	753	753	0
148	20240405	165800	122491903	753	753	753	753	0
149	20240405	165700	122491903	753	753	753	753	0
150	20240405	165600	122491903	753	753	753	753	0
151	20240405	165500	122491903	753	753	753	753	0
152	20240405	165400	122491903	753	753	753	753	1300
153	20240405	165300	122491903	753	753	753	753	0
154	20240405	165200	122491903	753	753	753	753	0
155	20240405	165100	122491903	753	753	753	753	0
156	20240405	165000	122491903	753	753	753	753	0
157	20240405	164900	122491903	753	753	753	753	0
158	20240405	164800	122491903	753	753	753	753	0
159	20240405	164700	122491903	753	753	753	753	0
160	20240405	164600	122491903	753	753	753	753	0
161	20240405	164500	122491903	753	753	753	753	0
162	20240405	164400	122491903	753	753	753	753	0
163	20240405	164300	122491903	753	753	753	753	0
164	20240405	164200	122491903	753	753	753	753	0
165	20240405	164100	122491903	753	753	753	753	0
166	20240405	164000	122491903	753	753	753	753	0
167	20240405	163900	122491903	753	753	753	753	0
168	20240405	163800	122491903	753	753	753	753	0
169	20240405	163700	122491903	753	753	753	753	0
170	20240405	163600	122491903	753	753	753	753	0
171	20240405	163500	122491903	753	753	753	753	0
172	20240405	163400	122491903	753	753	753	753	0
173	20240405	163300	122491903	753	753	753	753	0
174	20240405	163200	122491903	753	753	753	753	0
175	20240405	163100	122491903	753	753	753	753	0
176	20240405	163000	122491903	753	753	753	753	0
177	20240405	162900	122491903	753	753	753	753	0
178	20240405	162800	122491903	753	753	753	753	0
179	20240405	162700	122491903	753	753	753	753	0
180	20240405	162600	122491903	753	753	753	753	0
181	20240405	162500	122491903	753	753	753	753	0
182	20240405	162400	122491903	753	753	753	753	1300
183	20240405	162300	122491903	753	753	753	753	0
184	20240405	162200	122491903	753	753	753	753	0
185	20240405	162100	122491903	753	753	753	753	0
186	20240405	162000	122491903	753	753	753	753	0
187	20240405	161900	122491903	753	753	753	753	0
188	20240405	161800	122491903	753	753	753	753	0
189	20240405	161700	122491903	753	753	753	753	0
190	20240405	161600	122491903	753	753	753	753	0
191	20240405	161500	122491903	753	753	753	753	0
192	20240405	161400	122491903	753	753	753	753	0
193	20240405	161300	122491903	753	753	753	753	0
194	20240405	161200	122491903	753	753	753	753	0
195	20240405	161100	122491903	753	753	753	753	0
196	20240405	161000	122491903	753	753	753	753	0
197	20240405	160900	122491903	753	753	753	753	0
198	20240405	160800	122491903	753	753	753	753	0
199	20240405	160700	122491903	753	753	753	753	0
200	20240405	160600	122491903	753	753	753	753	0
201	20240405	160500	122491903	753	753	753	753	0
202	20240405	160400	122491903	753	753	753	753	0
203	20240405	160300	122491903	753	753	753	753	0
204	20240405	160200	122491903	753	753	753	753	0
205	20240405	160100	122491903	753	753	753	753	0
206	20240405	160000	122491903	753	753	753	753	0
207	20240405	155900	122491903	753	753	753	753	0
208	20240405	155800	122491903	753	753	753	753	0
209	20240405	155700	122491903	753	753	753	753	0
210	20240405	155600	122491903	753	753	753	753	0
211	20240405	155500	122491903	753	753	753	753	0
212	20240405	155400	122491903	753	753	753	753	1300
213	20240405	155300	122491903	753	753	753	753	0
214	20240405	155200	122491903	753	753	753	753	0
215	20240405	155100	122491903	753	753	753	753	0
216	20240405	155000	122491903	753	753	753	753	0
217	20240405	154900	122491903	753	753	753	753	0
218	20240405	154800	122491903	753	753	753	753	0
219	20240405	154700	122491903	753	753	753	753	0
220	20240405	154600	122491903	753	753	753	753	0
221	20240405	154500	122491903	753	753	753	753	0
222	20240405	154400	122491903	753	753	753	753	0
223	20240405	154300	122491903	753	753	753	753	0
224	20240405	154200	122491903	753	753	753	753	0
225	20240405	154100	122491903	753	753	753	753	0
226	20240405	154000	122491903	753	753	753	753	0
227	20240405	153900	122491903	753	753	753	753	0
228	20240405	153800	122491903	753	753	753	753	0
229	20240405	153700	122491903	753	753	753	753	0
230	20240405	153600	122491903	753	753	753	753	0
231	20240405	153500	122491903	753	753	753	753	0
232	20240405	153400	122491903	753	753	753	753	0
233	20240405	153300	122491903	753	753	753	753	0
234	20240405	153200	122491903	753	753	753	753	0
235	20240405	153100	122491903	753	753	753	753	0
236	20240405	153000	122491903	753	753	753	753	1300
237	20240405	152900	121513003	758	758	758	758	0
238	20240405	152800	121513003	758	758	758	758	0
239	20240405	152700	121513003	758	758	758	758	0
240	20240405	152600	121513003	758	758	758	758	0
241	20240405	152500	121513003	758	758	758	758	0
242	20240405	152400	121513003	758	758	758	758	0
243	20240405	152300	121513003	758	758	758	758	0
244	20240405	152200	121513003	758	758	758	758	0
245	20240405	152100	121513003	758	758	758	758	0
246	20240405	152000	121513003	758	758	758	758	0
247	20240405	151900	121513003	758	758	758	758	15
248	20240405	151800	121501633	758	758	758	758	1
249	20240405	151700	121500875	758	758	758	758	5
250	20240405	151600	121497085	758	758	758	758	5
251	20240405	151500	121493295	758	758	758	758	5
252	20240405	151400	121489505	758	758	758	758	7
253	20240405	151300	121484199	756	756	756	756	500
254	20240405	151200	121106199	758	758	758	758	0
255	20240405	151100	121106199	758	758	758	758	0
256	20240405	151000	121106199	758	758	758	758	0
257	20240405	150900	121106199	758	758	758	758	0
258	20240405	150800	121106199	758	758	758	758	7
259	20240405	150700	121100893	758	758	758	758	0
260	20240405	150600	121100893	758	758	758	758	0
261	20240405	150500	121100893	758	758	758	758	0
262	20240405	150400	121100893	758	758	758	758	0
263	20240405	150300	121100893	758	758	758	758	0
264	20240405	150200	121100893	758	758	758	758	20
265	20240405	150100	121085733	758	758	758	758	0
266	20240405	150000	121085733	758	758	758	758	1
267	20240405	145900	121084975	753	753	753	753	5
268	20240405	145800	121081210	758	758	758	758	0
269	20240405	145700	121081210	758	758	758	758	2
270	20240405	145600	121079694	758	753	758	753	18
271	20240405	145500	121066100	758	758	758	758	0
272	20240405	145400	121066100	758	758	758	758	662
273	20240405	145300	120564304	758	758	758	758	0
274	20240405	145200	120564304	758	756	758	753	521
275	20240405	145100	120171562	758	758	758	758	0
276	20240405	145000	120171562	758	756	758	756	2
277	20240405	144900	120170048	758	756	758	756	8
278	20240405	144800	120163998	758	758	758	758	0
279	20240405	144700	120163998	758	758	758	758	0
280	20240405	144600	120163998	758	758	758	758	1
281	20240405	144500	120163240	758	753	758	753	54
282	20240405	144400	120122573	753	754	754	753	1329
283	20240405	144300	119121791	758	758	758	758	1
284	20240405	144200	119121033	758	758	758	758	0
285	20240405	144100	119121033	758	758	758	758	0
286	20240405	144000	119121033	758	758	758	758	0
287	20240405	143900	119121033	758	758	758	758	0
288	20240405	143800	119121033	758	758	758	758	0
289	20240405	143700	119121033	758	758	758	758	0
290	20240405	143600	119121033	758	758	758	758	8
291	20240405	143500	119114969	758	758	758	758	0
292	20240405	143400	119114969	758	758	758	758	2
293	20240405	143300	119113453	758	758	758	758	0
294	20240405	143200	119113453	758	758	758	758	0
295	20240405	143100	119113453	758	758	758	758	0
296	20240405	143000	119113453	758	758	758	758	0
297	20240405	142900	119113453	758	758	758	758	0
298	20240405	142800	119113453	758	758	758	758	0
299	20240405	142700	119113453	758	758	758	758	0
300	20240405	142600	119113453	758	758	758	758	53
301	20240405	142500	119073279	758	754	758	753	1224
302	20240405	142400	118151337	756	756	756	756	0
303	20240405	142300	118151337	756	756	756	756	0
304	20240405	142200	118151337	756	756	756	756	70
305	20240405	142100	118098417	756	756	756	756	1
306	20240405	142000	118097661	753	753	753	753	0
307	20240405	141900	118097661	753	753	753	753	649
308	20240405	141800	117608964	753	756	756	753	4682
309	20240405	141700	114083268	756	756	756	756	0
310	20240405	141600	114083268	756	756	756	756	4
311	20240405	141500	114080244	756	756	756	756	0
312	20240405	141400	114080244	756	755	756	753	559
313	20240405	141300	113659146	758	758	758	758	0
314	20240405	141200	113659146	758	758	758	758	0
315	20240405	141100	113659146	758	758	758	758	0
316	20240405	141000	113659146	758	758	758	758	0
317	20240405	140900	113659146	758	758	758	758	0
318	20240405	140800	113659146	758	758	758	758	0
319	20240405	140700	113659146	758	758	758	758	0
320	20240405	140600	113659146	758	758	758	758	0
321	20240405	140500	113659146	758	758	758	758	0
322	20240405	140400	113659146	758	758	758	758	0
323	20240405	140300	113659146	758	758	758	758	0
324	20240405	140200	113659146	758	758	758	758	0
325	20240405	140100	113659146	758	758	758	758	0
326	20240405	140000	113659146	758	758	758	758	0
327	20240405	135900	113659146	758	758	758	758	100
328	20240405	135800	113583346	758	758	758	758	0
329	20240405	135700	113583346	758	756	758	755	101
330	20240405	135600	113507035	757	757	757	757	0
331	20240405	135500	113507035	757	757	757	757	0
332	20240405	135400	113507035	757	757	757	757	53
333	20240405	135300	113466914	758	758	758	758	0
334	20240405	135200	113466914	758	758	758	758	0
335	20240405	135100	113466914	758	758	758	758	0
336	20240405	135000	113466914	758	758	758	758	0
337	20240405	134900	113466914	758	758	758	758	0
338	20240405	134800	113466914	758	758	758	758	0
339	20240405	134700	113466914	758	758	758	758	7
340	20240405	134600	113461608	758	758	758	758	0
341	20240405	134500	113461608	758	758	758	758	0
342	20240405	134400	113461608	758	758	758	758	0
343	20240405	134300	113461608	758	758	758	758	0
344	20240405	134200	113461608	758	754	758	754	1472
345	20240405	134100	112351676	754	754	754	754	7
346	20240405	134000	112346398	758	758	758	758	0
347	20240405	133900	112346398	758	754	758	754	7
348	20240405	133800	112341116	755	755	755	755	10
349	20240405	133700	112333566	758	758	758	758	0
350	20240405	133600	112333566	758	758	758	758	0
351	20240405	133500	112333566	758	758	758	758	0
352	20240405	133400	112333566	758	758	758	758	0
353	20240405	133300	112333566	758	758	758	758	0
354	20240405	133200	112333566	758	753	758	753	2
355	20240405	133100	112332055	758	758	758	758	0
356	20240405	133000	112332055	758	757	758	757	33
357	20240405	132900	112307045	753	754	754	753	754
358	20240405	132800	111738659	754	755	755	754	50
359	20240405	132700	111700919	754	754	754	754	1165
360	20240405	132600	110822509	758	758	758	758	0
361	20240405	132500	110822509	758	758	758	758	0
362	20240405	132400	110822509	758	758	758	758	0
363	20240405	132300	110822509	758	758	758	758	0
364	20240405	132200	110822509	758	754	758	754	536
365	20240405	132100	110418361	758	758	758	758	1
366	20240405	132000	110417603	754	754	754	754	0
367	20240405	131900	110417603	754	758	758	754	8
368	20240405	131800	110411559	754	754	755	754	1238
369	20240405	131700	109478077	757	757	757	757	0
370	20240405	131600	109478077	757	757	757	757	2
371	20240405	131500	109476563	758	758	758	758	27
372	20240405	131400	109456097	754	755	755	754	20
373	20240405	131300	109440999	754	754	754	754	0
374	20240405	131200	109440999	754	754	754	754	8
375	20240405	131100	109434967	758	758	758	758	0
376	20240405	131000	109434967	758	758	758	758	0
377	20240405	130900	109434967	758	758	758	758	0
378	20240405	130800	109434967	758	758	758	758	0
379	20240405	130700	109434967	758	758	758	758	0
380	20240405	130600	109434967	758	758	758	758	0
381	20240405	130500	109434967	758	758	758	758	0
382	20240405	130400	109434967	758	758	758	758	0
383	20240405	130300	109434967	758	758	758	758	0
384	20240405	130200	109434967	758	758	758	758	0
385	20240405	130100	109434967	758	758	758	758	0
386	20240405	130000	109434967	758	758	758	758	0
387	20240405	125900	109434967	758	758	758	758	0
388	20240405	125800	109434967	758	758	758	758	0
389	20240405	125700	109434967	758	758	758	758	0
390	20240405	125600	109434967	758	758	758	758	1
391	20240405	125500	109434209	758	757	758	753	56
392	20240405	125400	109391932	757	757	757	757	1
393	20240405	125300	109391175	757	757	757	757	0
394	20240405	125200	109391175	757	757	757	757	0
395	20240405	125100	109391175	757	757	757	757	0
396	20240405	125000	109391175	757	757	757	757	1
397	20240405	124900	109390418	753	753	753	753	0
398	20240405	124800	109390418	753	753	753	753	0
399	20240405	124700	109390418	753	754	754	753	18000
400	20240405	124600	95836407	757	757	757	757	0
401	20240405	124500	95836407	757	757	757	757	8
402	20240405	124400	95830351	757	757	757	757	0
403	20240405	124300	95830351	757	757	757	757	0
404	20240405	124200	95830351	757	757	757	757	70
405	20240405	124100	95777361	757	757	757	757	0
406	20240405	124000	95777361	757	757	757	757	0
407	20240405	123900	95777361	757	757	757	757	0
408	20240405	123800	95777361	757	757	757	757	1
409	20240405	123700	95776604	753	754	754	753	5506
410	20240405	123600	91630574	754	754	754	754	26
411	20240405	123500	91610970	758	758	758	758	0
412	20240405	123400	91610970	758	758	758	758	1
413	20240405	123300	91610212	758	758	758	758	8
414	20240405	123200	91604148	758	758	758	758	0
415	20240405	123100	91604148	758	758	758	758	4
416	20240405	123000	91601116	758	758	758	758	210
417	20240405	122900	91441936	758	754	758	754	1011
418	20240405	122800	90675602	753	754	754	752	4271
419	20240405	122700	87462914	755	757	757	755	800
420	20240405	122600	86857324	758	758	758	758	0
421	20240405	122500	86857324	758	758	758	758	0
422	20240405	122400	86857324	758	758	758	758	1
423	20240405	122300	86856566	757	757	757	757	48
424	20240405	122200	86820230	758	758	758	758	0
425	20240405	122100	86820230	758	758	758	757	1247
426	20240405	122000	85875176	758	758	758	758	0
427	20240405	121900	85875176	758	759	759	758	33
428	20240405	121800	85850144	758	758	758	758	0
429	20240405	121700	85850144	758	759	759	758	15
430	20240405	121600	85838769	759	759	759	759	0
431	20240405	121500	85838769	759	759	759	759	0
432	20240405	121400	85838769	759	759	759	759	223
433	20240405	121300	85669512	758	759	759	758	85
434	20240405	121200	85605002	759	759	759	759	0
435	20240405	121100	85605002	759	759	759	759	0
436	20240405	121000	85605002	759	759	759	759	0
437	20240405	120900	85605002	759	759	759	759	23
438	20240405	120800	85587545	759	759	759	759	0
439	20240405	120700	85587545	759	759	759	759	1
440	20240405	120600	85586786	759	757	759	757	7
441	20240405	120500	85581485	757	758	759	757	2006
442	20240405	120400	84062936	759	759	759	759	0
443	20240405	120300	84062936	759	758	759	758	22
444	20240405	120200	84046259	759	759	759	759	303
445	20240405	120100	83816282	759	759	759	759	0
446	20240405	120000	83816282	759	759	759	759	0
447	20240405	115900	83816282	759	759	759	759	0
448	20240405	115800	83816282	759	759	759	759	0
449	20240405	115700	83816282	759	759	759	759	200
450	20240405	115600	83664482	759	759	759	759	8
451	20240405	115500	83658410	759	753	759	753	1004
452	20240405	115400	82902382	752	752	752	752	2000
453	20240405	115300	81398382	753	753	753	753	2000
454	20240405	115200	79892382	755	755	755	755	1
455	20240405	115100	79891627	754	753	754	753	3734
456	20240405	115000	77077326	753	753	753	753	1
457	20240405	114900	77076573	753	753	753	753	20
458	20240405	114800	77061513	752	752	752	752	3144
459	20240405	114700	74697225	752	752	752	752	1
460	20240405	114600	74696473	752	751	752	751	1405
461	20240405	114500	73641305	751	751	751	750	3076
462	20240405	114400	71334239	751	751	751	750	3556
463	20240405	114300	68665683	752	754	754	752	5587
464	20240405	114200	64458613	755	757	757	755	1756
465	20240405	114100	63132405	760	760	760	760	0
466	20240405	114000	63132405	760	760	760	760	50
467	20240405	113900	63094405	760	760	760	760	0
468	20240405	113800	63094405	760	760	760	760	0
469	20240405	113700	63094405	760	760	760	760	0
470	20240405	113600	63094405	760	760	760	760	0
471	20240405	113500	63094405	760	760	760	760	0
472	20240405	113400	63094405	760	760	760	760	0
473	20240405	113300	63094405	760	760	760	760	0
474	20240405	113200	63094405	760	760	760	760	0
475	20240405	113100	63094405	760	760	760	760	9
476	20240405	113000	63087565	760	760	760	760	0
477	20240405	112900	63087565	760	760	760	760	0
478	20240405	112800	63087565	760	760	760	760	0
479	20240405	112700	63087565	760	760	760	760	0
480	20240405	112600	63087565	760	760	760	760	2
481	20240405	112500	63086045	760	760	760	760	0
482	20240405	112400	63086045	760	760	760	760	0
483	20240405	112300	63086045	760	759	760	759	197
484	20240405	112200	62936394	760	760	760	760	0
485	20240405	112100	62936394	760	760	760	760	0
486	20240405	112000	62936394	760	760	760	760	2
487	20240405	111900	62934874	760	759	760	759	20
488	20240405	111800	62919676	760	760	760	760	3
489	20240405	111700	62917396	759	759	759	759	0
490	20240405	111600	62917396	759	759	759	759	5
491	20240405	111500	62913601	759	759	759	759	17
492	20240405	111400	62900698	760	760	760	760	0
493	20240405	111300	62900698	760	760	760	760	100
494	20240405	111200	62824698	760	760	760	760	0
495	20240405	111100	62824698	760	760	760	760	11
496	20240405	111000	62816338	760	760	760	760	1
497	20240405	110900	62815578	760	759	760	759	16
498	20240405	110800	62803419	760	759	760	759	12
499	20240405	110700	62794302	759	755	759	755	54
500	20240405	110600	62753468	760	760	760	760	37
501	20240405	110500	62725348	760	759	760	754	63
502	20240405	110400	62677780	755	755	755	755	0
503	20240405	110300	62677780	755	755	755	755	0
504	20240405	110200	62677780	755	755	755	755	55
505	20240405	110100	62636255	755	755	755	755	0
506	20240405	110000	62636255	755	755	755	755	0
507	20240405	105900	62636255	755	755	755	755	3342
508	20240405	105800	60113045	755	755	755	755	1000
509	20240405	105700	59358045	755	755	755	755	0
510	20240405	105600	59358045	755	755	755	755	0
511	20240405	105500	59358045	755	756	756	755	9500
512	20240405	105400	52182955	760	760	760	760	0
513	20240405	105300	52182955	760	760	760	760	7
514	20240405	105200	52177635	760	760	760	760	21
515	20240405	105100	52161675	760	760	760	760	1058
516	20240405	105000	51357595	760	760	760	760	1
517	20240405	104900	51356835	760	760	760	760	100
518	20240405	104800	51280835	761	761	761	761	1
519	20240405	104700	51280074	756	756	756	756	2
520	20240405	104600	51278562	757	757	757	757	1348
521	20240405	104500	50258126	757	757	757	757	0
522	20240405	104400	50258126	757	757	757	757	0
523	20240405	104300	50258126	757	757	757	757	0
524	20240405	104200	50258126	757	757	757	757	0
525	20240405	104100	50258126	757	757	757	757	2
526	20240405	104000	50256612	757	757	757	757	200
527	20240405	103900	50105212	757	757	757	757	6
528	20240405	103800	50100670	755	755	755	755	500
529	20240405	103700	49723170	755	756	756	755	1706
530	20240405	103600	48434580	757	757	757	757	0
531	20240405	103500	48434580	757	757	757	757	2
532	20240405	103400	48433066	757	757	757	757	0
533	20240405	103300	48433066	757	757	757	757	59
534	20240405	103200	48388403	757	756	757	756	950
535	20240405	103100	47669254	756	757	757	756	1700
536	20240405	103000	46384003	757	759	759	757	967
537	20240405	102900	45651487	759	759	759	759	5
538	20240405	102800	45647692	759	761	761	759	431
539	20240405	102700	45320383	761	761	761	761	0
540	20240405	102600	45320383	761	761	761	761	20
541	20240405	102500	45305163	761	761	761	761	0
542	20240405	102400	45305163	761	761	761	761	0
543	20240405	102300	45305163	761	761	761	761	0
544	20240405	102200	45305163	761	761	761	761	0
545	20240405	102100	45305163	761	761	761	761	1
546	20240405	102000	45304402	761	761	761	761	1
547	20240405	101900	45303641	761	761	761	761	1
548	20240405	101800	45302880	762	762	762	762	0
549	20240405	101700	45302880	762	762	762	762	0
550	20240405	101600	45302880	762	762	762	762	0
551	20240405	101500	45302880	762	762	762	762	0
552	20240405	101400	45302880	762	762	762	762	1
553	20240405	101300	45302118	763	763	763	763	0
554	20240405	101200	45302118	763	763	763	763	0
555	20240405	101100	45302118	763	763	763	763	0
556	20240405	101000	45302118	763	763	763	763	0
557	20240405	100900	45302118	763	763	763	763	0
558	20240405	100800	45302118	763	763	763	763	2
559	20240405	100700	45300592	755	763	763	755	12697
560	20240405	100600	35673880	764	764	764	764	0
561	20240405	100500	35673880	764	764	764	764	0
562	20240405	100400	35673880	764	764	764	764	2
563	20240405	100300	35672352	764	764	764	764	22
564	20240405	100200	35655544	765	764	765	764	707
565	20240405	100100	35115394	764	764	764	760	624
566	20240405	100000	34640314	764	764	764	764	2
567	20240405	095900	34638786	764	764	764	764	1
568	20240405	095800	34638022	764	764	764	764	1
569	20240405	095700	34637258	764	760	764	759	456
570	20240405	095600	34290732	764	764	764	764	0
571	20240405	095500	34290732	764	760	764	760	2
572	20240405	095400	34289208	760	763	763	760	11514
573	20240405	095300	25529686	763	763	763	763	0
574	20240405	095200	25529686	763	763	763	763	625
575	20240405	095100	25052811	764	764	764	764	1
576	20240405	095000	25052047	763	763	763	763	4
577	20240405	094900	25048995	764	764	764	764	1210
578	20240405	094800	24124555	764	764	764	764	1036
579	20240405	094700	23333051	765	765	765	765	500
580	20240405	094600	22950551	765	765	765	765	1946
581	20240405	094500	21461861	765	765	765	765	232
582	20240405	094400	21284381	765	766	766	765	1154
583	20240405	094300	20401385	766	768	768	766	4068
584	20240405	094200	17282065	769	769	769	768	40
585	20240405	094100	17251343	769	769	769	769	22
586	20240405	094000	17234425	768	768	768	768	100
587	20240405	093900	17157625	770	770	770	770	303
588	20240405	093800	16924315	770	771	771	770	11
589	20240405	093700	16915844	771	771	771	771	0
590	20240405	093600	16915844	771	771	771	771	2
591	20240405	093500	16914302	771	771	771	771	4
592	20240405	093400	16911218	771	771	771	771	0
593	20240405	093300	16911218	771	771	771	771	255
594	20240405	093200	16714613	771	771	771	771	1004
595	20240405	093100	15940529	771	771	771	771	4
596	20240405	093000	15937445	771	771	771	771	3
597	20240405	092900	15935132	771	771	771	771	1
598	20240405	092800	15934361	766	766	766	766	490
599	20240405	092700	15559021	766	766	766	766	330
600	20240405	092600	15306241	771	771	771	771	0
601	20240405	092500	15306241	771	771	771	771	3
602	20240405	092400	15303928	771	771	771	771	1
603	20240405	092300	15303157	765	765	765	765	1612
604	20240405	092200	14069977	765	765	765	765	7
605	20240405	092100	14064622	762	765	765	762	2491
606	20240405	092000	12162765	765	765	765	765	0
607	20240405	091900	12162765	765	766	766	765	508
608	20240405	091800	11774043	766	766	766	766	0
609	20240405	091700	11774043	766	767	767	766	85
610	20240405	091600	11708923	776	776	776	776	0
611	20240405	091500	11708923	776	776	776	776	0
612	20240405	091400	11708923	776	776	776	776	0
613	20240405	091300	11708923	776	776	776	776	0
614	20240405	091200	11708923	776	775	776	775	12682
615	20240405	091100	1867696	776	774	776	774	358
616	20240405	091000	1590248	775	768	775	768	232
617	20240405	090900	1411306	768	765	768	765	252
618	20240405	090800	1218487	765	765	765	765	1281
619	20240405	090700	238522	765	765	765	765	0
620	20240405	090600	238522	765	765	765	765	4
621	20240405	090500	235462	765	765	765	762	46
622	20240405	090400	200404	762	765	765	762	63
623	20240405	090300	152239	765	765	765	765	1
624	20240405	090200	151474	765	765	765	765	2
625	20240405	090100	149944	765	765	765	765	25
626	20240405	090000	130819	767	765	767	765	168