KissMeData/078590/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	193800	383082546	960	960	960	960	5062
3	20240402	193700	383082546	960	960	960	960	0
4	20240402	193600	383082546	960	960	960	960	0
5	20240402	193500	383082546	960	960	960	960	0
6	20240402	193400	383082546	960	960	960	960	0
7	20240402	193300	383082546	960	960	960	960	0
8	20240402	193200	383082546	960	960	960	960	0
9	20240402	193100	383082546	960	960	960	960	0
10	20240402	193000	383082546	960	960	960	960	0
11	20240402	192900	383082546	960	960	960	960	0
12	20240402	192800	383082546	960	960	960	960	0
13	20240402	192700	383082546	960	960	960	960	0
14	20240402	192600	383082546	960	960	960	960	0
15	20240402	192500	383082546	960	960	960	960	0
16	20240402	192400	383082546	960	960	960	960	0
17	20240402	192300	383082546	960	960	960	960	0
18	20240402	192200	383082546	960	960	960	960	0
19	20240402	192100	383082546	960	960	960	960	0
20	20240402	192000	383082546	960	960	960	960	0
21	20240402	191900	383082546	960	960	960	960	0
22	20240402	191800	383082546	960	960	960	960	0
23	20240402	191700	383082546	960	960	960	960	0
24	20240402	191600	383082546	960	960	960	960	0
25	20240402	191500	383082546	960	960	960	960	0
26	20240402	191400	383082546	960	960	960	960	0
27	20240402	191300	383082546	960	960	960	960	0
28	20240402	191200	383082546	960	960	960	960	0
29	20240402	191100	383082546	960	960	960	960	0
30	20240402	191000	383082546	960	960	960	960	0
31	20240402	190900	383082546	960	960	960	960	0
32	20240402	190800	383082546	960	960	960	960	5062
33	20240402	190700	383082546	960	960	960	960	0
34	20240402	190600	383082546	960	960	960	960	0
35	20240402	190500	383082546	960	960	960	960	0
36	20240402	190400	383082546	960	960	960	960	0
37	20240402	190300	383082546	960	960	960	960	0
38	20240402	190200	383082546	960	960	960	960	0
39	20240402	190100	383082546	960	960	960	960	0
40	20240402	190000	383082546	960	960	960	960	0
41	20240402	185900	383082546	960	960	960	960	0
42	20240402	185800	383082546	960	960	960	960	0
43	20240402	185700	383082546	960	960	960	960	0
44	20240402	185600	383082546	960	960	960	960	0
45	20240402	185500	383082546	960	960	960	960	0
46	20240402	185400	383082546	960	960	960	960	0
47	20240402	185300	383082546	960	960	960	960	0
48	20240402	185200	383082546	960	960	960	960	0
49	20240402	185100	383082546	960	960	960	960	0
50	20240402	185000	383082546	960	960	960	960	0
51	20240402	184900	383082546	960	960	960	960	0
52	20240402	184800	383082546	960	960	960	960	0
53	20240402	184700	383082546	960	960	960	960	0
54	20240402	184600	383082546	960	960	960	960	0
55	20240402	184500	383082546	960	960	960	960	0
56	20240402	184400	383082546	960	960	960	960	0
57	20240402	184300	383082546	960	960	960	960	0
58	20240402	184200	383082546	960	960	960	960	0
59	20240402	184100	383082546	960	960	960	960	0
60	20240402	184000	383082546	960	960	960	960	0
61	20240402	183900	383082546	960	960	960	960	0
62	20240402	183800	383082546	960	960	960	960	5062
63	20240402	183700	383082546	960	960	960	960	0
64	20240402	183600	383082546	960	960	960	960	0
65	20240402	183500	383082546	960	960	960	960	0
66	20240402	183400	383082546	960	960	960	960	0
67	20240402	183300	383082546	960	960	960	960	0
68	20240402	183200	383082546	960	960	960	960	0
69	20240402	183100	383082546	960	960	960	960	0
70	20240402	183000	383082546	960	960	960	960	0
71	20240402	182900	383082546	960	960	960	960	0
72	20240402	182800	383082546	960	960	960	960	0
73	20240402	182700	383082546	960	960	960	960	0
74	20240402	182600	383082546	960	960	960	960	0
75	20240402	182500	383082546	960	960	960	960	0
76	20240402	182400	383082546	960	960	960	960	0
77	20240402	182300	383082546	960	960	960	960	0
78	20240402	182200	383082546	960	960	960	960	0
79	20240402	182100	383082546	960	960	960	960	0
80	20240402	182000	383082546	960	960	960	960	0
81	20240402	181900	383082546	960	960	960	960	0
82	20240402	181800	383082546	960	960	960	960	0
83	20240402	181700	383082546	960	960	960	960	0
84	20240402	181600	383082546	960	960	960	960	0
85	20240402	181500	383082546	960	960	960	960	0
86	20240402	181400	383082546	960	960	960	960	0
87	20240402	181300	383082546	960	960	960	960	0
88	20240402	181200	383082546	960	960	960	960	0
89	20240402	181100	383082546	960	960	960	960	0
90	20240402	181000	383082546	960	960	960	960	0
91	20240402	180900	383082546	960	960	960	960	0
92	20240402	180800	383082546	960	960	960	960	5062
93	20240402	180700	383082546	960	960	960	960	0
94	20240402	180600	383082546	960	960	960	960	0
95	20240402	180500	383082546	960	960	960	960	0
96	20240402	180400	383082546	960	960	960	960	0
97	20240402	180300	383082546	960	960	960	960	0
98	20240402	180200	383082546	960	960	960	960	0
99	20240402	180100	383082546	960	960	960	960	0
100	20240402	180000	383082546	960	960	960	960	0
101	20240402	175900	383082546	960	960	960	960	0
102	20240402	175800	383082546	960	960	960	960	0
103	20240402	175700	383082546	960	960	960	960	0
104	20240402	175600	383082546	960	960	960	960	0
105	20240402	175500	383082546	960	960	960	960	0
106	20240402	175400	383082546	960	960	960	960	0
107	20240402	175300	383082546	960	960	960	960	0
108	20240402	175200	383082546	960	960	960	960	0
109	20240402	175100	383082546	960	960	960	960	0
110	20240402	175000	383082546	960	960	960	960	0
111	20240402	174900	383082546	960	960	960	960	0
112	20240402	174800	383082546	960	960	960	960	0
113	20240402	174700	383082546	960	960	960	960	0
114	20240402	174600	383082546	960	960	960	960	0
115	20240402	174500	383082546	960	960	960	960	0
116	20240402	174400	383082546	960	960	960	960	0
117	20240402	174300	383082546	960	960	960	960	0
118	20240402	174200	383082546	960	960	960	960	0
119	20240402	174100	383082546	960	960	960	960	0
120	20240402	174000	383082546	960	960	960	960	0
121	20240402	173900	383082546	960	960	960	960	0
122	20240402	173800	383082546	960	960	960	960	5062
123	20240402	173700	383082546	960	960	960	960	0
124	20240402	173600	383082546	960	960	960	960	0
125	20240402	173500	383082546	960	960	960	960	0
126	20240402	173400	383082546	960	960	960	960	0
127	20240402	173300	383082546	960	960	960	960	0
128	20240402	173200	383082546	960	960	960	960	0
129	20240402	173100	383082546	960	960	960	960	0
130	20240402	173000	383082546	960	960	960	960	0
131	20240402	172900	383082546	960	960	960	960	0
132	20240402	172800	383082546	960	960	960	960	0
133	20240402	172700	383082546	960	960	960	960	0
134	20240402	172600	383082546	960	960	960	960	0
135	20240402	172500	383082546	960	960	960	960	0
136	20240402	172400	383082546	960	960	960	960	0
137	20240402	172300	383082546	960	960	960	960	0
138	20240402	172200	383082546	960	960	960	960	0
139	20240402	172100	383082546	960	960	960	960	0
140	20240402	172000	383082546	960	960	960	960	0
141	20240402	171900	383082546	960	960	960	960	0
142	20240402	171800	383082546	960	960	960	960	0
143	20240402	171700	383082546	960	960	960	960	0
144	20240402	171600	383082546	960	960	960	960	0
145	20240402	171500	383082546	960	960	960	960	0
146	20240402	171400	383082546	960	960	960	960	0
147	20240402	171300	383082546	960	960	960	960	0
148	20240402	171200	383082546	960	960	960	960	0
149	20240402	171100	383082546	960	960	960	960	0
150	20240402	171000	383082546	960	960	960	960	0
151	20240402	170900	383082546	960	960	960	960	0
152	20240402	170800	383082546	960	960	960	960	5062
153	20240402	170700	383082546	960	960	960	960	0
154	20240402	170600	383082546	960	960	960	960	0
155	20240402	170500	383082546	960	960	960	960	0
156	20240402	170400	383082546	960	960	960	960	0
157	20240402	170300	383082546	960	960	960	960	0
158	20240402	170200	383082546	960	960	960	960	0
159	20240402	170100	383082546	960	960	960	960	0
160	20240402	170000	383082546	960	960	960	960	0
161	20240402	165900	383082546	960	960	960	960	0
162	20240402	165800	383082546	960	960	960	960	0
163	20240402	165700	383082546	960	960	960	960	0
164	20240402	165600	383082546	960	960	960	960	0
165	20240402	165500	383082546	960	960	960	960	0
166	20240402	165400	383082546	960	960	960	960	0
167	20240402	165300	383082546	960	960	960	960	0
168	20240402	165200	383082546	960	960	960	960	0
169	20240402	165100	383082546	960	960	960	960	0
170	20240402	165000	383082546	960	960	960	960	0
171	20240402	164900	383082546	960	960	960	960	0
172	20240402	164800	383082546	960	960	960	960	0
173	20240402	164700	383082546	960	960	960	960	0
174	20240402	164600	383082546	960	960	960	960	0
175	20240402	164500	383082546	960	960	960	960	0
176	20240402	164400	383082546	960	960	960	960	0
177	20240402	164300	383082546	960	960	960	960	0
178	20240402	164200	383082546	960	960	960	960	0
179	20240402	164100	383082546	960	960	960	960	0
180	20240402	164000	383082546	960	960	960	960	0
181	20240402	163900	383082546	960	960	960	960	0
182	20240402	163800	383082546	960	960	960	960	5062
183	20240402	163700	383082546	960	960	960	960	0
184	20240402	163600	383082546	960	960	960	960	0
185	20240402	163500	383082546	960	960	960	960	0
186	20240402	163400	383082546	960	960	960	960	0
187	20240402	163300	383082546	960	960	960	960	0
188	20240402	163200	383082546	960	960	960	960	0
189	20240402	163100	383082546	960	960	960	960	0
190	20240402	163000	383082546	960	960	960	960	0
191	20240402	162900	383082546	960	960	960	960	0
192	20240402	162800	383082546	960	960	960	960	0
193	20240402	162700	383082546	960	960	960	960	0
194	20240402	162600	383082546	960	960	960	960	0
195	20240402	162500	383082546	960	960	960	960	0
196	20240402	162400	383082546	960	960	960	960	0
197	20240402	162300	383082546	960	960	960	960	0
198	20240402	162200	383082546	960	960	960	960	0
199	20240402	162100	383082546	960	960	960	960	0
200	20240402	162000	383082546	960	960	960	960	0
201	20240402	161900	383082546	960	960	960	960	0
202	20240402	161800	383082546	960	960	960	960	0
203	20240402	161700	383082546	960	960	960	960	0
204	20240402	161600	383082546	960	960	960	960	0
205	20240402	161500	383082546	960	960	960	960	0
206	20240402	161400	383082546	960	960	960	960	0
207	20240402	161300	383082546	960	960	960	960	0
208	20240402	161200	383082546	960	960	960	960	0
209	20240402	161100	383082546	960	960	960	960	0
210	20240402	161000	383082546	960	960	960	960	0
211	20240402	160900	383082546	960	960	960	960	0
212	20240402	160800	383082546	960	960	960	960	5062
213	20240402	160700	383082546	960	960	960	960	0
214	20240402	160600	383082546	960	960	960	960	0
215	20240402	160500	383082546	960	960	960	960	0
216	20240402	160400	383082546	960	960	960	960	0
217	20240402	160300	383082546	960	960	960	960	0
218	20240402	160200	383082546	960	960	960	960	0
219	20240402	160100	383082546	960	960	960	960	0
220	20240402	160000	383082546	960	960	960	960	0
221	20240402	155900	383082546	960	960	960	960	0
222	20240402	155800	383082546	960	960	960	960	0
223	20240402	155700	383082546	960	960	960	960	0
224	20240402	155600	383082546	960	960	960	960	0
225	20240402	155500	383082546	960	960	960	960	0
226	20240402	155400	383082546	960	960	960	960	0
227	20240402	155300	383082546	960	960	960	960	0
228	20240402	155200	383082546	960	960	960	960	0
229	20240402	155100	383082546	960	960	960	960	0
230	20240402	155000	383082546	960	960	960	960	0
231	20240402	154900	383082546	960	960	960	960	0
232	20240402	154800	383082546	960	960	960	960	0
233	20240402	154700	383082546	960	960	960	960	0
234	20240402	154600	383082546	960	960	960	960	0
235	20240402	154500	383082546	960	960	960	960	0
236	20240402	154400	383082546	960	960	960	960	0
237	20240402	154300	383082546	960	960	960	960	0
238	20240402	154200	383082546	960	960	960	960	0
239	20240402	154100	383082546	960	960	960	960	0
240	20240402	154000	383082546	960	960	960	960	0
241	20240402	153900	383082546	960	960	960	960	0
242	20240402	153800	383082546	960	960	960	960	5062
243	20240402	153700	383082546	960	960	960	960	0
244	20240402	153600	383082546	960	960	960	960	0
245	20240402	153500	383082546	960	960	960	960	0
246	20240402	153400	383082546	960	960	960	960	0
247	20240402	153300	383082546	960	960	960	960	0
248	20240402	153200	383082546	960	960	960	960	0
249	20240402	153100	383082546	960	960	960	960	0
250	20240402	153000	383082546	960	960	960	960	5062
251	20240402	152900	378223026	961	961	961	961	0
252	20240402	152800	378223026	961	961	961	961	0
253	20240402	152700	378223026	961	961	961	961	0
254	20240402	152600	378223026	961	961	961	961	0
255	20240402	152500	378223026	961	961	961	961	0
256	20240402	152400	378223026	961	961	961	961	0
257	20240402	152300	378223026	961	961	961	961	0
258	20240402	152200	378223026	961	961	961	961	0
259	20240402	152100	378223026	961	961	961	961	0
260	20240402	152000	378223026	961	961	961	961	0
261	20240402	151900	378223026	961	961	961	961	327
262	20240402	151800	377908779	957	959	959	957	186
263	20240402	151700	377730495	956	959	959	956	201
264	20240402	151600	377537739	959	962	962	959	860
265	20240402	151500	376712537	959	959	959	959	6
266	20240402	151400	376706783	962	962	962	962	393
267	20240402	151300	376328717	962	961	962	961	65
268	20240402	151200	376266199	961	961	961	961	0
269	20240402	151100	376266199	961	962	962	961	1234
270	20240402	151000	375079099	962	962	962	962	3
271	20240402	150900	375076213	962	958	962	958	2796
272	20240402	150800	372390933	958	957	958	957	3000
273	20240402	150700	369517435	957	957	957	957	510
274	20240402	150600	369029365	956	956	956	956	108
275	20240402	150500	368926117	956	956	956	956	781
276	20240402	150400	368179481	957	957	957	957	0
277	20240402	150300	368179481	957	957	957	957	100
278	20240402	150200	368083781	957	957	957	957	0
279	20240402	150100	368083781	957	956	957	956	2208
280	20240402	150000	365972833	957	957	957	957	1162
281	20240402	145900	364860799	956	956	956	956	0
282	20240402	145800	364860799	956	957	957	956	2344
283	20240402	145700	362619835	957	957	957	957	13
284	20240402	145600	362607394	957	955	957	955	3618
285	20240402	145500	359149644	955	956	956	955	377
286	20240402	145400	358789432	956	954	956	953	2544
287	20240402	145300	356363776	955	955	955	955	1512
288	20240402	145200	354919816	957	957	957	957	1
289	20240402	145100	354918859	956	956	956	956	999
290	20240402	145000	353963815	957	957	957	957	0
291	20240402	144900	353963815	957	956	957	956	21
292	20240402	144800	353943738	956	957	957	956	502
293	20240402	144700	353463825	955	955	955	955	1487
294	20240402	144600	352043740	956	956	956	956	68
295	20240402	144500	351978732	956	956	956	956	4626
296	20240402	144400	347556276	957	957	957	957	331
297	20240402	144300	347239509	956	957	957	956	166
298	20240402	144200	347080758	957	957	957	957	0
299	20240402	144100	347080758	957	956	957	956	56
300	20240402	144000	347027169	957	957	957	957	62
301	20240402	143900	346967835	957	957	958	957	9901
302	20240402	143800	337492576	958	958	958	958	237
303	20240402	143700	337265530	957	958	958	957	113
304	20240402	143600	337157321	958	958	958	958	1
305	20240402	143500	337156363	957	957	957	957	961
306	20240402	143400	336236686	958	958	958	958	522
307	20240402	143300	335736610	958	958	958	958	568
308	20240402	143200	335192466	957	958	958	957	3136
309	20240402	143100	332188278	958	958	958	958	0
310	20240402	143000	332188278	958	958	958	958	1025
311	20240402	142900	331206328	956	956	956	956	82
312	20240402	142800	331127936	958	958	958	958	78
313	20240402	142700	331053212	956	956	956	956	0
314	20240402	142600	331053212	956	956	956	956	0
315	20240402	142500	331053212	956	958	958	956	1019
316	20240402	142400	330079038	956	957	957	956	1117
317	20240402	142300	329010074	958	958	958	958	0
318	20240402	142200	329010074	958	958	958	958	23
319	20240402	142100	328988040	958	958	958	958	0
320	20240402	142000	328988040	958	958	958	958	0
321	20240402	141900	328988040	958	958	958	958	68
322	20240402	141800	328922896	958	958	958	958	1
323	20240402	141700	328921938	958	958	958	958	0
324	20240402	141600	328921938	958	957	958	957	331
325	20240402	141500	328604888	957	957	957	957	533
326	20240402	141400	328094807	958	958	958	958	2
327	20240402	141300	328092891	957	957	957	957	0
328	20240402	141200	328092891	957	957	957	957	0
329	20240402	141100	328092891	957	957	957	957	228
330	20240402	141000	327874695	958	956	958	956	247
331	20240402	140900	327638085	958	958	958	957	2478
332	20240402	140800	325264483	959	959	959	959	0
333	20240402	140700	325264483	959	959	959	959	200
334	20240402	140600	325072683	959	959	959	959	0
335	20240402	140500	325072683	959	959	959	959	1
336	20240402	140400	325071724	959	959	959	959	0
337	20240402	140300	325071724	959	959	959	959	0
338	20240402	140200	325071724	959	959	959	958	1103
339	20240402	140100	324013949	960	960	960	960	68
340	20240402	140000	323948669	959	959	959	959	1
341	20240402	135900	323947710	960	960	960	960	1
342	20240402	135800	323946750	960	960	960	960	5
343	20240402	135700	323941950	960	960	960	960	3
344	20240402	135600	323939070	960	960	960	960	0
345	20240402	135500	323939070	960	960	960	960	1
346	20240402	135400	323938110	959	959	959	959	1096
347	20240402	135300	322887046	960	960	960	960	11
348	20240402	135200	322876486	960	960	960	960	73
349	20240402	135100	322806406	959	959	959	959	326
350	20240402	135000	322493772	960	960	960	960	0
351	20240402	134900	322493772	960	959	960	959	15
352	20240402	134800	322479374	960	960	960	960	419
353	20240402	134700	322077134	960	960	960	960	0
354	20240402	134600	322077134	960	960	960	960	0
355	20240402	134500	322077134	960	960	960	960	1
356	20240402	134400	322076174	960	960	960	960	0
357	20240402	134300	322076174	960	960	960	960	69
358	20240402	134200	322009934	959	959	959	959	0
359	20240402	134100	322009934	959	959	959	959	366
360	20240402	134000	321658940	960	962	962	960	3560
361	20240402	133900	318241086	962	962	962	960	668
362	20240402	133800	317598972	962	962	962	962	13
363	20240402	133700	317586466	962	962	962	962	135
364	20240402	133600	317456596	962	960	962	960	32
365	20240402	133500	317425872	960	960	960	960	268
366	20240402	133400	317168592	962	962	962	962	625
367	20240402	133300	316567342	962	962	962	962	136
368	20240402	133200	316436510	962	962	962	962	0
369	20240402	133100	316436510	962	961	962	961	190
370	20240402	133000	316253794	961	961	961	961	0
371	20240402	132900	316253794	961	961	961	961	135
372	20240402	132800	316124059	961	961	961	961	0
373	20240402	132700	316124059	961	961	961	961	10
374	20240402	132600	316114449	961	961	961	961	264
375	20240402	132500	315860745	961	961	961	961	69
376	20240402	132400	315794436	959	959	959	959	141
377	20240402	132300	315659217	961	961	961	961	0
378	20240402	132200	315659217	961	961	961	961	264
379	20240402	132100	315405513	961	961	961	961	190
380	20240402	132000	315222923	956	959	959	956	1640
381	20240402	131900	313653355	961	961	961	961	0
382	20240402	131800	313653355	961	961	961	961	266
383	20240402	131700	313397729	961	961	961	961	0
384	20240402	131600	313397729	961	960	961	960	726
385	20240402	131500	312700701	961	961	961	961	135
386	20240402	131400	312570966	961	961	961	961	129
387	20240402	131300	312446997	961	960	961	960	40
388	20240402	131200	312408588	961	961	961	961	0
389	20240402	131100	312408588	961	961	961	961	335
390	20240402	131000	312086653	961	961	961	959	1489
391	20240402	130900	310657005	962	962	962	962	0
392	20240402	130800	310657005	962	962	962	962	0
393	20240402	130700	310657005	962	962	962	962	203
394	20240402	130600	310461719	962	961	962	961	280
395	20240402	130500	310192509	961	962	962	960	720
396	20240402	130400	309500580	962	962	962	962	138
397	20240402	130300	309367824	962	962	962	962	154
398	20240402	130200	309219676	962	962	962	962	625
399	20240402	130100	308618426	962	962	962	962	192
400	20240402	130000	308433722	962	962	962	962	1214
401	20240402	125900	307265854	962	962	962	962	209
402	20240402	125800	307064796	962	962	962	962	0
403	20240402	125700	307064796	962	962	962	961	8
404	20240402	125600	307057102	961	961	962	961	156
405	20240402	125500	306907051	963	961	963	960	1130
406	20240402	125400	305822010	961	961	961	961	1
407	20240402	125300	305821049	961	961	961	961	136
408	20240402	125200	305690353	961	961	961	961	1687
409	20240402	125100	304069146	961	961	961	961	1604
410	20240402	125000	302527702	961	961	961	961	107
411	20240402	124900	302424875	961	961	961	961	135
412	20240402	124800	302295140	961	961	961	961	1873
413	20240402	124700	300495187	961	960	961	960	179
414	20240402	124600	300323218	961	961	961	961	0
415	20240402	124500	300323218	961	961	961	961	135
416	20240402	124400	300193483	961	962	962	960	2054
417	20240402	124300	298219633	963	963	963	963	129
418	20240402	124200	298095406	961	963	963	961	139
419	20240402	124100	297961557	963	962	963	962	259
420	20240402	124000	297712208	962	963	963	961	1281
421	20240402	123900	296479756	963	963	963	963	9
422	20240402	123800	296471089	961	963	963	961	1116
423	20240402	123700	295398337	963	963	963	963	0
424	20240402	123600	295398337	963	963	963	963	129
425	20240402	123500	295274110	963	963	963	963	0
426	20240402	123400	295274110	963	963	963	963	149
427	20240402	123300	295130623	963	963	963	963	0
428	20240402	123200	295130623	963	963	963	963	197
429	20240402	123100	294940912	963	963	963	962	326
430	20240402	123000	294626978	963	962	963	962	10
431	20240402	122900	294617355	962	962	962	962	1
432	20240402	122800	294616393	962	962	962	962	129
433	20240402	122700	294492295	962	962	962	962	135
434	20240402	122600	294362425	958	958	958	958	30
435	20240402	122500	294333685	958	958	958	958	0
436	20240402	122400	294333685	958	962	962	958	134
437	20240402	122300	294204797	962	961	962	961	203
438	20240402	122200	294009579	961	961	961	961	0
439	20240402	122100	294009579	961	961	962	961	196
440	20240402	122000	293821126	962	957	962	957	264
441	20240402	121900	293568373	953	953	953	953	0
442	20240402	121800	293568373	953	958	958	953	11486
443	20240402	121700	282602188	955	959	959	955	11000
444	20240402	121600	272091593	964	964	964	964	274
445	20240402	121500	271827457	964	964	964	964	0
446	20240402	121400	271827457	964	964	964	964	68
447	20240402	121300	271761905	964	961	964	961	1691
448	20240402	121200	270132062	961	957	961	957	684
449	20240402	121100	269476934	958	959	959	958	1209
450	20240402	121000	268318521	960	960	960	960	111
451	20240402	120900	268211961	961	961	963	961	314
452	20240402	120800	267909833	956	957	957	955	3231
453	20240402	120700	264820773	956	956	956	956	0
454	20240402	120600	264820773	956	956	956	956	0
455	20240402	120500	264820773	956	957	957	956	5958
456	20240402	120400	259118972	957	956	957	956	967
457	20240402	120300	258193653	957	957	957	957	3246
458	20240402	120200	255087231	957	957	957	957	0
459	20240402	120100	255087231	957	957	957	957	489
460	20240402	120000	254619258	956	957	957	956	14
461	20240402	115900	254605863	957	957	957	957	1171
462	20240402	115800	253485216	957	957	957	957	256
463	20240402	115700	253240224	957	957	957	957	635
464	20240402	115600	252632529	957	957	957	957	71
465	20240402	115500	252564582	956	956	956	956	130
466	20240402	115400	252440302	956	957	957	956	138
467	20240402	115300	252308238	957	957	957	957	130
468	20240402	115200	252183828	957	958	958	957	763
469	20240402	115100	251453624	957	957	957	957	16
470	20240402	115000	251438312	961	961	961	961	265
471	20240402	114900	251183647	956	956	956	956	2
472	20240402	114800	251181735	960	960	960	960	0
473	20240402	114700	251181735	960	960	960	960	204
474	20240402	114600	250985895	960	960	960	960	129
475	20240402	114500	250862055	960	960	960	960	8
476	20240402	114400	250854375	960	960	960	960	121
477	20240402	114300	250738215	960	955	960	955	139
478	20240402	114200	250604790	960	960	960	960	129
479	20240402	114100	250480950	960	960	960	960	0
480	20240402	114000	250480950	960	960	960	960	0
481	20240402	113900	250480950	960	959	960	959	550
482	20240402	113800	249953364	959	955	959	955	198
483	20240402	113700	249763766	954	955	955	954	53
484	20240402	113600	249713154	955	955	955	955	136
485	20240402	113500	249583274	955	955	955	955	500
486	20240402	113400	249105774	955	954	955	954	450
487	20240402	113300	248676344	952	952	952	952	519
488	20240402	113200	248182256	955	950	955	950	152
489	20240402	113100	248037176	950	951	951	950	7000
490	20240402	113000	241385530	955	951	955	950	10130
491	20240402	112900	231759024	956	953	956	951	5068
492	20240402	112800	226936306	962	962	962	962	636
493	20240402	112700	226324474	962	959	962	953	5247
494	20240402	112600	221322943	962	961	962	960	146
495	20240402	112500	221182537	962	962	962	962	136
496	20240402	112400	221051705	962	962	962	962	555
497	20240402	112300	220517795	962	964	964	962	220
498	20240402	112200	220305895	964	964	964	964	96
499	20240402	112100	220213351	964	964	964	964	136
500	20240402	112000	220082247	962	962	965	962	794
501	20240402	111900	219318089	962	961	962	961	135
502	20240402	111800	219188232	961	960	961	960	728
503	20240402	111700	218489351	961	958	961	958	496
504	20240402	111600	218013754	958	958	958	958	77
505	20240402	111500	217939988	958	953	958	953	134
506	20240402	111400	217811631	958	962	962	954	6298
507	20240402	111300	211801313	962	962	962	962	2
508	20240402	111200	211799389	963	960	963	955	4001
509	20240402	111100	207973052	963	960	966	960	647
510	20240402	111000	207351072	960	960	960	960	111
511	20240402	110900	207244512	960	960	960	960	1444
512	20240402	110800	205858272	960	960	960	960	1003
513	20240402	110700	204895392	960	960	960	960	130
514	20240402	110600	204770592	960	955	960	955	230
515	20240402	110500	204550792	955	955	955	955	0
516	20240402	110400	204550792	955	957	957	955	4500
517	20240402	110300	200251737	960	960	960	957	805
518	20240402	110200	199479124	960	959	960	959	1001
519	20240402	110100	198518331	959	959	959	959	633
520	20240402	110000	197911284	960	959	960	959	155
521	20240402	105900	197762558	957	957	957	957	0
522	20240402	105800	197762558	957	957	957	957	0
523	20240402	105700	197762558	957	959	959	957	4
524	20240402	105600	197758728	959	959	959	959	95
525	20240402	105500	197667623	956	958	958	956	16
526	20240402	105400	197652317	959	959	959	959	148
527	20240402	105300	197510385	955	956	956	955	6163
528	20240402	105200	191624398	955	958	958	955	5971
529	20240402	105100	185912879	959	959	959	959	2682
530	20240402	105000	183340841	960	960	960	960	0
531	20240402	104900	183340841	960	960	960	960	30
532	20240402	104800	183312041	959	959	959	959	334
533	20240402	104700	182991735	960	960	960	960	800
534	20240402	104600	182223735	959	959	959	959	3
535	20240402	104500	182220858	960	961	961	960	859
536	20240402	104400	181396149	960	960	960	960	1201
537	20240402	104300	180243189	961	961	961	961	50
538	20240402	104200	180195139	961	961	961	961	400
539	20240402	104100	179810739	961	960	961	960	214
540	20240402	104000	179605088	960	960	960	960	0
541	20240402	103900	179605088	960	960	960	960	93
542	20240402	103800	179515808	960	960	960	960	0
543	20240402	103700	179515808	960	960	960	960	0
544	20240402	103600	179515808	960	960	960	960	54
545	20240402	103500	179463968	959	959	959	959	3
546	20240402	103400	179461091	960	960	960	960	0
547	20240402	103300	179461091	960	960	960	960	16
548	20240402	103200	179445731	956	961	961	956	502
549	20240402	103100	178965809	956	956	956	956	0
550	20240402	103000	178965809	956	956	956	956	4000
551	20240402	102900	175141809	956	960	960	956	1149
552	20240402	102800	174039344	961	960	961	960	909
553	20240402	102700	173166703	960	961	961	960	69
554	20240402	102600	173100395	959	958	959	957	14205
555	20240402	102500	159505420	959	960	960	959	2762
556	20240402	102400	156856646	960	960	960	959	159
557	20240402	102300	156704009	960	961	961	960	4425
558	20240402	102200	152454564	962	962	962	962	31
559	20240402	102100	152424742	962	962	962	962	41
560	20240402	102000	152385300	962	962	962	961	1701
561	20240402	101900	150749603	962	962	962	962	309
562	20240402	101800	150452345	963	965	966	963	5321
563	20240402	101700	145325111	965	966	966	965	1038
564	20240402	101600	144323336	966	966	966	966	78
565	20240402	101500	144247988	966	966	966	966	5637
566	20240402	101400	138802646	970	966	970	966	282
567	20240402	101300	138530106	970	970	970	966	394
568	20240402	101200	138149486	967	969	970	967	1928
569	20240402	101100	136284180	969	969	969	969	513
570	20240402	101000	135787083	970	970	970	968	5448
571	20240402	100900	130502972	970	970	970	970	68
572	20240402	100800	130437012	970	970	970	970	73
573	20240402	100700	130366202	968	970	970	968	650
574	20240402	100600	129735706	972	972	972	972	0
575	20240402	100500	129735706	972	974	974	972	5246
576	20240402	100400	124631889	974	974	974	974	563
577	20240402	100300	124083527	975	975	975	975	117
578	20240402	100200	123969452	974	974	974	974	0
579	20240402	100100	123969452	974	976	976	974	2179
580	20240402	100000	121844344	976	976	976	976	2
581	20240402	095900	121842392	975	975	975	975	0
582	20240402	095800	121842392	975	975	975	975	25
583	20240402	095700	121818017	978	978	978	978	20
584	20240402	095600	121798457	979	979	979	979	0
585	20240402	095500	121798457	979	979	979	974	7
586	20240402	095400	121791619	979	979	979	979	5
587	20240402	095300	121786724	978	979	979	978	2025
588	20240402	095200	119806245	979	973	979	973	1757
589	20240402	095100	118088659	973	968	978	968	407
590	20240402	095000	117693775	966	967	967	966	1454
591	20240402	094900	116289100	966	967	970	966	4776
592	20240402	094800	111674884	967	971	971	967	7549
593	20240402	094700	104364284	972	975	975	972	3237
594	20240402	094600	101214736	975	975	975	975	4
595	20240402	094500	101210836	975	975	975	975	663
596	20240402	094400	100564411	975	978	978	975	1234
597	20240402	094300	99357897	978	979	979	978	578
598	20240402	094200	98792065	979	978	979	978	1175
599	20240402	094100	97642847	978	978	978	978	484
600	20240402	094000	97169495	976	976	976	976	0
601	20240402	093900	97169495	976	976	976	976	3
602	20240402	093800	97166567	979	979	979	979	2268
603	20240402	093700	94946195	979	979	979	979	1111
604	20240402	093600	93858526	979	975	979	975	333
605	20240402	093500	93533847	976	978	978	976	3400
606	20240402	093400	90212223	978	978	978	978	100
607	20240402	093300	90114423	978	972	978	972	1094
608	20240402	093200	89046512	978	978	978	978	110
609	20240402	093100	88938932	980	980	980	980	2426
610	20240402	093000	86561452	980	980	980	980	0
611	20240402	092900	86561452	980	979	980	979	8959
612	20240402	092800	77783072	979	978	979	978	4
613	20240402	092700	77779158	978	979	979	970	1823
614	20240402	092600	75994479	979	979	979	979	90
615	20240402	092500	75906369	979	979	979	979	1818
616	20240402	092400	74126547	979	979	979	979	15
617	20240402	092300	74111862	980	975	980	970	7879
618	20240402	092200	66392930	975	970	975	970	279
619	20240402	092100	66122155	969	975	980	969	2071
620	20240402	092000	64096608	968	979	980	968	1250
621	20240402	091900	62874628	980	974	980	970	4539
622	20240402	091800	58445366	975	975	975	975	0
623	20240402	091700	58445366	975	970	980	970	1833
624	20240402	091600	56656638	966	968	969	966	4363
625	20240402	091500	52437278	974	978	981	968	2715
626	20240402	091400	49783820	978	975	978	975	400
627	20240402	091300	49393370	981	968	981	965	2328
628	20240402	091200	47119423	975	965	980	965	985
629	20240402	091100	46160021	980	980	980	980	0
630	20240402	091000	46160021	980	965	980	964	275
631	20240402	090900	45890654	979	962	979	960	3534
632	20240402	090800	42469322	974	974	974	974	4
633	20240402	090700	42465426	960	974	974	954	3926
634	20240402	090600	38696018	961	981	981	951	31263
635	20240402	090500	8563401	976	975	976	975	110
636	20240402	090400	8456149	973	983	983	973	1055
637	20240402	090300	7427683	984	982	984	980	3037
638	20240402	090200	4447071	985	985	987	982	2112
639	20240402	090100	2365269	988	982	988	980	910
640	20240402	090000	1472607	969	976	982	969	1509