KissMeData/113810/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	195600	215599738	966	966	966	966	2911
3	20240415	195500	215599738	966	966	966	966	0
4	20240415	195400	215599738	966	966	966	966	0
5	20240415	195300	215599738	966	966	966	966	0
6	20240415	195200	215599738	966	966	966	966	0
7	20240415	195100	215599738	966	966	966	966	0
8	20240415	195000	215599738	966	966	966	966	0
9	20240415	194900	215599738	966	966	966	966	0
10	20240415	194800	215599738	966	966	966	966	0
11	20240415	194700	215599738	966	966	966	966	0
12	20240415	194600	215599738	966	966	966	966	0
13	20240415	194500	215599738	966	966	966	966	0
14	20240415	194400	215599738	966	966	966	966	0
15	20240415	194300	215599738	966	966	966	966	0
16	20240415	194200	215599738	966	966	966	966	0
17	20240415	194100	215599738	966	966	966	966	0
18	20240415	194000	215599738	966	966	966	966	0
19	20240415	193900	215599738	966	966	966	966	0
20	20240415	193800	215599738	966	966	966	966	0
21	20240415	193700	215599738	966	966	966	966	0
22	20240415	193600	215599738	966	966	966	966	0
23	20240415	193500	215599738	966	966	966	966	0
24	20240415	193400	215599738	966	966	966	966	0
25	20240415	193300	215599738	966	966	966	966	0
26	20240415	193200	215599738	966	966	966	966	0
27	20240415	193100	215599738	966	966	966	966	0
28	20240415	193000	215599738	966	966	966	966	0
29	20240415	192900	215599738	966	966	966	966	0
30	20240415	192800	215599738	966	966	966	966	0
31	20240415	192700	215599738	966	966	966	966	0
32	20240415	192600	215599738	966	966	966	966	2911
33	20240415	192500	215599738	966	966	966	966	0
34	20240415	192400	215599738	966	966	966	966	0
35	20240415	192300	215599738	966	966	966	966	0
36	20240415	192200	215599738	966	966	966	966	0
37	20240415	192100	215599738	966	966	966	966	0
38	20240415	192000	215599738	966	966	966	966	0
39	20240415	191900	215599738	966	966	966	966	0
40	20240415	191800	215599738	966	966	966	966	0
41	20240415	191700	215599738	966	966	966	966	0
42	20240415	191600	215599738	966	966	966	966	0
43	20240415	191500	215599738	966	966	966	966	0
44	20240415	191400	215599738	966	966	966	966	0
45	20240415	191300	215599738	966	966	966	966	0
46	20240415	191200	215599738	966	966	966	966	0
47	20240415	191100	215599738	966	966	966	966	0
48	20240415	191000	215599738	966	966	966	966	0
49	20240415	190900	215599738	966	966	966	966	0
50	20240415	190800	215599738	966	966	966	966	0
51	20240415	190700	215599738	966	966	966	966	0
52	20240415	190600	215599738	966	966	966	966	0
53	20240415	190500	215599738	966	966	966	966	0
54	20240415	190400	215599738	966	966	966	966	0
55	20240415	190300	215599738	966	966	966	966	0
56	20240415	190200	215599738	966	966	966	966	0
57	20240415	190100	215599738	966	966	966	966	0
58	20240415	190000	215599738	966	966	966	966	0
59	20240415	185900	215599738	966	966	966	966	0
60	20240415	185800	215599738	966	966	966	966	0
61	20240415	185700	215599738	966	966	966	966	0
62	20240415	185600	215599738	966	966	966	966	2911
63	20240415	185500	215599738	966	966	966	966	0
64	20240415	185400	215599738	966	966	966	966	0
65	20240415	185300	215599738	966	966	966	966	0
66	20240415	185200	215599738	966	966	966	966	0
67	20240415	185100	215599738	966	966	966	966	0
68	20240415	185000	215599738	966	966	966	966	0
69	20240415	184900	215599738	966	966	966	966	0
70	20240415	184800	215599738	966	966	966	966	0
71	20240415	184700	215599738	966	966	966	966	0
72	20240415	184600	215599738	966	966	966	966	0
73	20240415	184500	215599738	966	966	966	966	0
74	20240415	184400	215599738	966	966	966	966	0
75	20240415	184300	215599738	966	966	966	966	0
76	20240415	184200	215599738	966	966	966	966	0
77	20240415	184100	215599738	966	966	966	966	0
78	20240415	184000	215599738	966	966	966	966	0
79	20240415	183900	215599738	966	966	966	966	0
80	20240415	183800	215599738	966	966	966	966	0
81	20240415	183700	215599738	966	966	966	966	0
82	20240415	183600	215599738	966	966	966	966	0
83	20240415	183500	215599738	966	966	966	966	0
84	20240415	183400	215599738	966	966	966	966	0
85	20240415	183300	215599738	966	966	966	966	0
86	20240415	183200	215599738	966	966	966	966	0
87	20240415	183100	215599738	966	966	966	966	0
88	20240415	183000	215599738	966	966	966	966	0
89	20240415	182900	215599738	966	966	966	966	0
90	20240415	182800	215599738	966	966	966	966	0
91	20240415	182700	215599738	966	966	966	966	0
92	20240415	182600	215599738	966	966	966	966	2911
93	20240415	182500	215599738	966	966	966	966	0
94	20240415	182400	215599738	966	966	966	966	0
95	20240415	182300	215599738	966	966	966	966	0
96	20240415	182200	215599738	966	966	966	966	0
97	20240415	182100	215599738	966	966	966	966	0
98	20240415	182000	215599738	966	966	966	966	0
99	20240415	181900	215599738	966	966	966	966	0
100	20240415	181800	215599738	966	966	966	966	0
101	20240415	181700	215599738	966	966	966	966	0
102	20240415	181600	215599738	966	966	966	966	0
103	20240415	181500	215599738	966	966	966	966	0
104	20240415	181400	215599738	966	966	966	966	0
105	20240415	181300	215599738	966	966	966	966	0
106	20240415	181200	215599738	966	966	966	966	0
107	20240415	181100	215599738	966	966	966	966	0
108	20240415	181000	215599738	966	966	966	966	0
109	20240415	180900	215599738	966	966	966	966	0
110	20240415	180800	215599738	966	966	966	966	0
111	20240415	180700	215599738	966	966	966	966	0
112	20240415	180600	215599738	966	966	966	966	0
113	20240415	180500	215599738	966	966	966	966	0
114	20240415	180400	215599738	966	966	966	966	0
115	20240415	180300	215599738	966	966	966	966	0
116	20240415	180200	215599738	966	966	966	966	0
117	20240415	180100	215599738	966	966	966	966	0
118	20240415	180000	215599738	966	966	966	966	0
119	20240415	175900	215599738	966	966	966	966	0
120	20240415	175800	215599738	966	966	966	966	0
121	20240415	175700	215599738	966	966	966	966	0
122	20240415	175600	215599738	966	966	966	966	2911
123	20240415	175500	215599738	966	966	966	966	0
124	20240415	175400	215599738	966	966	966	966	0
125	20240415	175300	215599738	966	966	966	966	0
126	20240415	175200	215599738	966	966	966	966	0
127	20240415	175100	215599738	966	966	966	966	0
128	20240415	175000	215599738	966	966	966	966	0
129	20240415	174900	215599738	966	966	966	966	0
130	20240415	174800	215599738	966	966	966	966	0
131	20240415	174700	215599738	966	966	966	966	0
132	20240415	174600	215599738	966	966	966	966	0
133	20240415	174500	215599738	966	966	966	966	0
134	20240415	174400	215599738	966	966	966	966	0
135	20240415	174300	215599738	966	966	966	966	0
136	20240415	174200	215599738	966	966	966	966	0
137	20240415	174100	215599738	966	966	966	966	0
138	20240415	174000	215599738	966	966	966	966	0
139	20240415	173900	215599738	966	966	966	966	0
140	20240415	173800	215599738	966	966	966	966	0
141	20240415	173700	215599738	966	966	966	966	0
142	20240415	173600	215599738	966	966	966	966	0
143	20240415	173500	215599738	966	966	966	966	0
144	20240415	173400	215599738	966	966	966	966	0
145	20240415	173300	215599738	966	966	966	966	0
146	20240415	173200	215599738	966	966	966	966	0
147	20240415	173100	215599738	966	966	966	966	0
148	20240415	173000	215599738	966	966	966	966	0
149	20240415	172900	215599738	966	966	966	966	0
150	20240415	172800	215599738	966	966	966	966	0
151	20240415	172700	215599738	966	966	966	966	0
152	20240415	172600	215599738	966	966	966	966	2911
153	20240415	172500	215599738	966	966	966	966	0
154	20240415	172400	215599738	966	966	966	966	0
155	20240415	172300	215599738	966	966	966	966	0
156	20240415	172200	215599738	966	966	966	966	0
157	20240415	172100	215599738	966	966	966	966	0
158	20240415	172000	215599738	966	966	966	966	0
159	20240415	171900	215599738	966	966	966	966	0
160	20240415	171800	215599738	966	966	966	966	0
161	20240415	171700	215599738	966	966	966	966	0
162	20240415	171600	215599738	966	966	966	966	0
163	20240415	171500	215599738	966	966	966	966	0
164	20240415	171400	215599738	966	966	966	966	0
165	20240415	171300	215599738	966	966	966	966	0
166	20240415	171200	215599738	966	966	966	966	0
167	20240415	171100	215599738	966	966	966	966	0
168	20240415	171000	215599738	966	966	966	966	0
169	20240415	170900	215599738	966	966	966	966	0
170	20240415	170800	215599738	966	966	966	966	0
171	20240415	170700	215599738	966	966	966	966	0
172	20240415	170600	215599738	966	966	966	966	0
173	20240415	170500	215599738	966	966	966	966	0
174	20240415	170400	215599738	966	966	966	966	0
175	20240415	170300	215599738	966	966	966	966	0
176	20240415	170200	215599738	966	966	966	966	0
177	20240415	170100	215599738	966	966	966	966	0
178	20240415	170000	215599738	966	966	966	966	0
179	20240415	165900	215599738	966	966	966	966	0
180	20240415	165800	215599738	966	966	966	966	0
181	20240415	165700	215599738	966	966	966	966	0
182	20240415	165600	215599738	966	966	966	966	2911
183	20240415	165500	215599738	966	966	966	966	0
184	20240415	165400	215599738	966	966	966	966	0
185	20240415	165300	215599738	966	966	966	966	0
186	20240415	165200	215599738	966	966	966	966	0
187	20240415	165100	215599738	966	966	966	966	0
188	20240415	165000	215599738	966	966	966	966	0
189	20240415	164900	215599738	966	966	966	966	0
190	20240415	164800	215599738	966	966	966	966	0
191	20240415	164700	215599738	966	966	966	966	0
192	20240415	164600	215599738	966	966	966	966	0
193	20240415	164500	215599738	966	966	966	966	0
194	20240415	164400	215599738	966	966	966	966	0
195	20240415	164300	215599738	966	966	966	966	0
196	20240415	164200	215599738	966	966	966	966	0
197	20240415	164100	215599738	966	966	966	966	0
198	20240415	164000	215599738	966	966	966	966	0
199	20240415	163900	215599738	966	966	966	966	0
200	20240415	163800	215599738	966	966	966	966	0
201	20240415	163700	215599738	966	966	966	966	0
202	20240415	163600	215599738	966	966	966	966	0
203	20240415	163500	215599738	966	966	966	966	0
204	20240415	163400	215599738	966	966	966	966	0
205	20240415	163300	215599738	966	966	966	966	0
206	20240415	163200	215599738	966	966	966	966	0
207	20240415	163100	215599738	966	966	966	966	0
208	20240415	163000	215599738	966	966	966	966	0
209	20240415	162900	215599738	966	966	966	966	0
210	20240415	162800	215599738	966	966	966	966	0
211	20240415	162700	215599738	966	966	966	966	0
212	20240415	162600	215599738	966	966	966	966	2911
213	20240415	162500	215599738	966	966	966	966	0
214	20240415	162400	215599738	966	966	966	966	0
215	20240415	162300	215599738	966	966	966	966	0
216	20240415	162200	215599738	966	966	966	966	0
217	20240415	162100	215599738	966	966	966	966	0
218	20240415	162000	215599738	966	966	966	966	0
219	20240415	161900	215599738	966	966	966	966	0
220	20240415	161800	215599738	966	966	966	966	0
221	20240415	161700	215599738	966	966	966	966	0
222	20240415	161600	215599738	966	966	966	966	0
223	20240415	161500	215599738	966	966	966	966	0
224	20240415	161400	215599738	966	966	966	966	0
225	20240415	161300	215599738	966	966	966	966	0
226	20240415	161200	215599738	966	966	966	966	0
227	20240415	161100	215599738	966	966	966	966	0
228	20240415	161000	215599738	966	966	966	966	0
229	20240415	160900	215599738	966	966	966	966	0
230	20240415	160800	215599738	966	966	966	966	0
231	20240415	160700	215599738	966	966	966	966	0
232	20240415	160600	215599738	966	966	966	966	0
233	20240415	160500	215599738	966	966	966	966	0
234	20240415	160400	215599738	966	966	966	966	0
235	20240415	160300	215599738	966	966	966	966	0
236	20240415	160200	215599738	966	966	966	966	0
237	20240415	160100	215599738	966	966	966	966	0
238	20240415	160000	215599738	966	966	966	966	0
239	20240415	155900	215599738	966	966	966	966	0
240	20240415	155800	215599738	966	966	966	966	0
241	20240415	155700	215599738	966	966	966	966	0
242	20240415	155600	215599738	966	966	966	966	2911
243	20240415	155500	215599738	966	966	966	966	0
244	20240415	155400	215599738	966	966	966	966	0
245	20240415	155300	215599738	966	966	966	966	0
246	20240415	155200	215599738	966	966	966	966	0
247	20240415	155100	215599738	966	966	966	966	0
248	20240415	155000	215599738	966	966	966	966	0
249	20240415	154900	215599738	966	966	966	966	0
250	20240415	154800	215599738	966	966	966	966	0
251	20240415	154700	215599738	966	966	966	966	0
252	20240415	154600	215599738	966	966	966	966	0
253	20240415	154500	215599738	966	966	966	966	0
254	20240415	154400	215599738	966	966	966	966	0
255	20240415	154300	215599738	966	966	966	966	0
256	20240415	154200	215599738	966	966	966	966	0
257	20240415	154100	215599738	966	966	966	966	0
258	20240415	154000	215599738	966	966	966	966	0
259	20240415	153900	215599738	966	966	966	966	0
260	20240415	153800	215599738	966	966	966	966	0
261	20240415	153700	215599738	966	966	966	966	0
262	20240415	153600	215599738	966	966	966	966	0
263	20240415	153500	215599738	966	966	966	966	0
264	20240415	153400	215599738	966	966	966	966	0
265	20240415	153300	215599738	966	966	966	966	0
266	20240415	153200	215599738	966	966	966	966	0
267	20240415	153100	215599738	966	966	966	966	0
268	20240415	153000	215599738	966	966	966	966	2911
269	20240415	152900	212787712	969	969	969	969	0
270	20240415	152800	212787712	969	969	969	969	0
271	20240415	152700	212787712	969	969	969	969	0
272	20240415	152600	212787712	969	969	969	969	0
273	20240415	152500	212787712	969	969	969	969	0
274	20240415	152400	212787712	969	969	969	969	0
275	20240415	152300	212787712	969	969	969	969	0
276	20240415	152200	212787712	969	969	969	969	0
277	20240415	152100	212787712	969	969	969	969	0
278	20240415	152000	212787712	969	969	969	969	0
279	20240415	151900	212787712	969	968	969	968	212
280	20240415	151800	212582294	969	969	969	968	812
281	20240415	151700	211795476	969	965	969	965	3164
282	20240415	151600	208741036	965	964	965	964	1580
283	20240415	151500	207217914	964	964	964	964	0
284	20240415	151400	207217914	964	962	964	962	1910
285	20240415	151300	205379878	961	961	961	961	63
286	20240415	151200	205319335	961	960	962	960	2801
287	20240415	151100	202628849	960	961	961	960	5
288	20240415	151000	202624047	961	961	961	961	4
289	20240415	150900	202620203	961	960	961	960	553
290	20240415	150800	202089321	961	962	962	960	44
291	20240415	150700	202047075	962	962	962	960	9504
292	20240415	150600	192922732	962	961	962	961	4102
293	20240415	150500	188980708	962	962	962	962	2
294	20240415	150400	188978784	962	961	962	961	174
295	20240415	150300	188811568	962	962	962	962	0
296	20240415	150200	188811568	962	962	962	962	910
297	20240415	150100	187936148	963	963	963	963	3
298	20240415	150000	187933259	963	963	963	963	0
299	20240415	145900	187933259	963	963	963	963	0
300	20240415	145800	187933259	963	963	963	963	88
301	20240415	145700	187848515	963	963	963	963	0
302	20240415	145600	187848515	963	963	963	963	8
303	20240415	145500	187840811	963	963	963	963	0
304	20240415	145400	187840811	963	963	963	963	11
305	20240415	145300	187830218	963	963	963	963	0
306	20240415	145200	187830218	963	963	963	963	197
307	20240415	145100	187640507	964	964	964	964	0
308	20240415	145000	187640507	964	964	964	964	2
309	20240415	144900	187638579	964	964	964	964	0
310	20240415	144800	187638579	964	964	964	964	1
311	20240415	144700	187637615	964	964	964	964	0
312	20240415	144600	187637615	964	964	964	964	4
313	20240415	144500	187633759	961	961	961	961	96
314	20240415	144400	187541503	964	963	964	963	594
315	20240415	144300	186969479	964	964	964	964	5
316	20240415	144200	186964659	964	964	964	964	0
317	20240415	144100	186964659	964	963	964	963	847
318	20240415	144000	186148996	962	962	962	962	0
319	20240415	143900	186148996	962	962	962	962	2
320	20240415	143800	186147072	963	963	963	963	0
321	20240415	143700	186147072	963	963	963	963	207
322	20240415	143600	185947731	963	963	963	961	2255
323	20240415	143500	183780649	963	963	963	963	130
324	20240415	143400	183655459	963	963	963	963	0
325	20240415	143300	183655459	963	963	963	963	0
326	20240415	143200	183655459	963	963	963	963	0
327	20240415	143100	183655459	963	963	963	963	0
328	20240415	143000	183655459	963	963	963	963	0
329	20240415	142900	183655459	963	963	963	963	2
330	20240415	142800	183653533	963	963	963	963	173
331	20240415	142700	183486934	962	962	962	962	92
332	20240415	142600	183398430	962	962	962	962	0
333	20240415	142500	183398430	962	962	962	962	289
334	20240415	142400	183120412	962	962	962	962	0
335	20240415	142300	183120412	962	962	962	962	620
336	20240415	142200	182523972	963	963	963	963	69
337	20240415	142100	182457525	963	963	963	963	2
338	20240415	142000	182455599	963	963	963	963	2
339	20240415	141900	182453673	963	963	963	963	0
340	20240415	141800	182453673	963	963	963	963	0
341	20240415	141700	182453673	963	963	963	963	0
342	20240415	141600	182453673	963	963	963	963	0
343	20240415	141500	182453673	963	963	963	963	0
344	20240415	141400	182453673	963	963	963	963	0
345	20240415	141300	182453673	963	963	963	963	2
346	20240415	141200	182451747	963	963	963	963	2
347	20240415	141100	182449821	963	963	963	963	0
348	20240415	141000	182449821	963	963	963	963	0
349	20240415	140900	182449821	963	963	963	963	2
350	20240415	140800	182447895	963	963	963	963	0
351	20240415	140700	182447895	963	963	963	963	0
352	20240415	140600	182447895	963	963	963	963	0
353	20240415	140500	182447895	963	963	963	963	0
354	20240415	140400	182447895	963	963	963	963	4
355	20240415	140300	182444043	963	963	963	963	0
356	20240415	140200	182444043	963	963	963	963	1
357	20240415	140100	182443080	963	963	963	963	2
358	20240415	140000	182441154	963	963	963	961	1603
359	20240415	135900	180900660	963	963	963	963	317
360	20240415	135800	180595389	963	962	963	962	690
361	20240415	135700	179931606	961	962	962	961	501
362	20240415	135600	179449645	962	962	962	962	0
363	20240415	135500	179449645	962	962	962	962	0
364	20240415	135400	179449645	962	962	962	962	0
365	20240415	135300	179449645	962	962	962	962	100
366	20240415	135200	179353445	962	962	962	962	2
367	20240415	135100	179351521	962	962	962	962	100
368	20240415	135000	179255321	961	961	961	961	18
369	20240415	134900	179238023	962	962	962	962	0
370	20240415	134800	179238023	962	962	962	962	0
371	20240415	134700	179238023	962	962	962	962	0
372	20240415	134600	179238023	962	962	962	962	0
373	20240415	134500	179238023	962	962	962	962	2
374	20240415	134400	179236099	962	962	962	962	255
375	20240415	134300	178990789	962	963	963	962	105
376	20240415	134200	178889774	963	962	963	962	352
377	20240415	134100	178551148	963	963	963	963	0
378	20240415	134000	178551148	963	963	963	963	288
379	20240415	133900	178273804	963	963	963	963	2
380	20240415	133800	178271878	963	963	963	963	0
381	20240415	133700	178271878	963	963	963	963	0
382	20240415	133600	178271878	963	962	963	962	412
383	20240415	133500	177875532	963	963	963	963	1
384	20240415	133400	177874569	963	962	963	962	631
385	20240415	133300	177267545	962	962	962	962	0
386	20240415	133200	177267545	962	962	962	962	0
387	20240415	133100	177267545	962	962	962	962	0
388	20240415	133000	177267545	962	962	962	962	0
389	20240415	132900	177267545	962	962	962	962	2
390	20240415	132800	177265621	962	962	962	962	0
391	20240415	132700	177265621	962	962	962	962	0
392	20240415	132600	177265621	962	962	962	962	4
393	20240415	132500	177261773	962	962	962	962	0
394	20240415	132400	177261773	962	962	962	962	0
395	20240415	132300	177261773	962	962	962	962	0
396	20240415	132200	177261773	962	962	962	962	0
397	20240415	132100	177261773	962	962	962	962	100
398	20240415	132000	177165573	962	962	962	962	3
399	20240415	131900	177162687	961	961	961	961	0
400	20240415	131800	177162687	961	961	961	961	100
401	20240415	131700	177066587	965	965	965	965	0
402	20240415	131600	177066587	965	965	965	965	0
403	20240415	131500	177066587	965	965	965	965	0
404	20240415	131400	177066587	965	965	965	965	0
405	20240415	131300	177066587	965	965	965	965	0
406	20240415	131200	177066587	965	965	965	965	43
407	20240415	131100	177025092	965	965	965	965	100
408	20240415	131000	176928592	965	965	965	965	0
409	20240415	130900	176928592	965	965	965	965	0
410	20240415	130800	176928592	965	964	965	964	115
411	20240415	130700	176817727	964	964	964	964	514
412	20240415	130600	176322231	965	965	965	965	154
413	20240415	130500	176173621	965	965	965	965	0
414	20240415	130400	176173621	965	962	965	962	7322
415	20240415	130300	169129199	962	962	962	962	0
416	20240415	130200	169129199	962	962	962	962	0
417	20240415	130100	169129199	962	961	962	961	46
418	20240415	130000	169084991	961	962	962	961	103
419	20240415	125900	168986006	961	961	961	961	830
420	20240415	125800	168188376	962	962	962	962	0
421	20240415	125700	168188376	962	960	962	960	962
422	20240415	125600	167264852	961	959	961	959	2464
423	20240415	125500	164899504	960	959	960	959	287
424	20240415	125400	164624123	959	959	959	959	30
425	20240415	125300	164595353	959	959	959	959	165
426	20240415	125200	164437118	959	959	959	959	0
427	20240415	125100	164437118	959	959	959	959	10000
428	20240415	125000	154847118	959	959	959	959	0
429	20240415	124900	154847118	959	959	959	959	0
430	20240415	124800	154847118	959	959	959	959	0
431	20240415	124700	154847118	959	959	959	959	0
432	20240415	124600	154847118	959	959	959	959	0
433	20240415	124500	154847118	959	959	959	959	0
434	20240415	124400	154847118	959	959	959	959	500
435	20240415	124300	154367618	959	959	959	959	0
436	20240415	124200	154367618	959	958	959	958	687
437	20240415	124100	153709470	958	957	958	957	8
438	20240415	124000	153701811	955	955	955	955	0
439	20240415	123900	153701811	955	955	955	955	0
440	20240415	123800	153701811	955	955	955	955	17
441	20240415	123700	153685576	954	958	958	954	1062
442	20240415	123600	152672414	955	955	955	955	0
443	20240415	123500	152672414	955	955	955	955	0
444	20240415	123400	152672414	955	955	955	955	969
445	20240415	123300	151747019	954	954	954	954	0
446	20240415	123200	151747019	954	954	954	954	0
447	20240415	123100	151747019	954	954	954	954	0
448	20240415	123000	151747019	954	954	954	954	1425
449	20240415	122900	150387569	954	954	954	954	2
450	20240415	122800	150385661	955	955	955	955	0
451	20240415	122700	150385661	955	955	955	955	0
452	20240415	122600	150385661	955	955	955	955	5
453	20240415	122500	150380886	955	955	955	955	0
454	20240415	122400	150380886	955	955	955	955	23
455	20240415	122300	150358921	955	955	955	955	1
456	20240415	122200	150357966	954	954	954	954	0
457	20240415	122100	150357966	954	954	954	954	200
458	20240415	122000	150167166	954	955	955	954	15
459	20240415	121900	150152855	955	955	955	955	0
460	20240415	121800	150152855	955	955	955	955	0
461	20240415	121700	150152855	955	955	955	955	300
462	20240415	121600	149866355	955	955	955	955	0
463	20240415	121500	149866355	955	955	955	955	27
464	20240415	121400	149840570	955	955	955	955	2
465	20240415	121300	149838660	954	954	954	954	1154
466	20240415	121200	148737744	954	954	954	954	0
467	20240415	121100	148737744	954	954	954	954	0
468	20240415	121000	148737744	954	954	954	954	287
469	20240415	120900	148463946	954	954	954	954	100
470	20240415	120800	148368546	954	954	954	954	1
471	20240415	120700	148367592	954	953	954	953	550
472	20240415	120600	147843440	953	953	953	953	2
473	20240415	120500	147841534	953	953	953	953	0
474	20240415	120400	147841534	953	953	953	953	10
475	20240415	120300	147832004	953	953	953	953	0
476	20240415	120200	147832004	953	953	953	953	5
477	20240415	120100	147827239	952	952	952	952	91
478	20240415	120000	147740607	953	953	953	953	0
479	20240415	115900	147740607	953	953	953	953	11
480	20240415	115800	147730124	951	951	951	951	27
481	20240415	115700	147704447	951	951	951	951	193
482	20240415	115600	147520904	951	951	951	951	0
483	20240415	115500	147520904	951	951	951	951	0
484	20240415	115400	147520904	951	953	953	951	4
485	20240415	115300	147517098	953	951	953	951	1931
486	20240415	115200	145680713	953	953	953	953	0
487	20240415	115100	145680713	953	953	953	953	0
488	20240415	115000	145680713	953	953	953	953	2
489	20240415	114900	145678807	953	951	953	951	145
490	20240415	114800	145540770	953	953	953	953	2
491	20240415	114700	145538864	953	952	953	952	2000
492	20240415	114600	143633084	953	953	953	953	100
493	20240415	114500	143537784	953	953	953	953	0
494	20240415	114400	143537784	953	953	953	953	0
495	20240415	114300	143537784	953	951	953	951	27
496	20240415	114200	143512059	953	953	953	953	805
497	20240415	114100	142744894	953	953	953	953	2
498	20240415	114000	142742988	953	953	953	953	135
499	20240415	113900	142614333	953	953	953	953	281
500	20240415	113800	142346540	953	953	953	953	2
501	20240415	113700	142344634	950	950	950	950	3
502	20240415	113600	142341784	954	953	954	950	18404
503	20240415	113500	124819632	953	953	953	953	0
504	20240415	113400	124819632	953	953	953	953	0
505	20240415	113300	124819632	953	954	954	953	2771
506	20240415	113200	122178867	953	953	953	953	3
507	20240415	113100	122176008	954	954	954	954	158
508	20240415	113000	122025276	954	954	954	954	1062
509	20240415	112900	121012128	955	955	955	955	25
510	20240415	112800	120988253	955	955	955	955	2
511	20240415	112700	120986343	953	953	953	953	82
512	20240415	112600	120908197	953	953	953	953	3
513	20240415	112500	120905338	955	953	955	953	625
514	20240415	112400	120309135	953	953	953	953	0
515	20240415	112300	120309135	953	953	953	953	0
516	20240415	112200	120309135	953	954	954	953	2498
517	20240415	112100	117926066	954	954	954	954	0
518	20240415	112000	117926066	954	954	954	954	3
519	20240415	111900	117923204	955	955	955	955	22
520	20240415	111800	117902194	955	955	955	955	3
521	20240415	111700	117899329	955	956	956	955	2332
522	20240415	111600	115671055	955	955	955	955	0
523	20240415	111500	115671055	955	955	955	955	3
524	20240415	111400	115668190	960	960	960	960	0
525	20240415	111300	115668190	960	960	960	960	0
526	20240415	111200	115668190	960	960	960	960	2
527	20240415	111100	115666270	955	955	955	955	0
528	20240415	111000	115666270	955	956	956	955	601
529	20240415	110900	115092284	956	956	956	956	3
530	20240415	110800	115089416	960	960	960	960	700
531	20240415	110700	114417416	960	960	960	960	1
532	20240415	110600	114416456	960	960	960	960	2
533	20240415	110500	114414536	957	957	957	957	0
534	20240415	110400	114414536	957	957	957	957	12
535	20240415	110300	114403052	956	957	957	956	3203
536	20240415	110200	111337784	957	957	957	957	0
537	20240415	110100	111337784	957	957	957	957	10
538	20240415	110000	111328214	953	953	953	953	0
539	20240415	105900	111328214	953	953	953	953	0
540	20240415	105800	111328214	953	953	953	953	3
541	20240415	105700	111325355	953	953	953	953	1
542	20240415	105600	111324402	957	957	957	957	4
543	20240415	105500	111320574	956	956	956	956	272
544	20240415	105400	111060542	956	956	956	956	1078
545	20240415	105300	110029974	955	955	955	955	100
546	20240415	105200	109934474	954	954	954	954	3
547	20240415	105100	109931612	955	955	955	955	758
548	20240415	105000	109207722	952	952	952	952	0
549	20240415	104900	109207722	952	953	953	952	316
550	20240415	104800	108906648	954	955	955	954	1221
551	20240415	104700	107741810	953	953	953	953	4
552	20240415	104600	107737998	955	955	955	955	0
553	20240415	104500	107737998	955	955	955	955	0
554	20240415	104400	107737998	955	955	955	955	278
555	20240415	104300	107472508	955	955	955	955	0
556	20240415	104200	107472508	955	955	955	955	231
557	20240415	104100	107251903	953	953	953	953	4
558	20240415	104000	107248091	953	955	955	953	908
559	20240415	103900	106382751	955	954	955	953	2168
560	20240415	103800	104314479	955	955	955	955	0
561	20240415	103700	104314479	955	955	955	955	0
562	20240415	103600	104314479	955	955	955	955	0
563	20240415	103500	104314479	955	954	955	954	52
564	20240415	103400	104264823	955	954	955	954	94
565	20240415	103300	104175142	954	953	954	953	70
566	20240415	103200	104108427	953	953	953	953	27
567	20240415	103100	104082696	953	953	953	953	0
568	20240415	103000	104082696	953	953	953	953	0
569	20240415	102900	104082696	953	956	957	947	24862
570	20240415	102800	80433981	956	956	956	956	0
571	20240415	102700	80433981	956	960	960	956	502
572	20240415	102600	79953939	958	958	958	958	583
573	20240415	102500	79395425	960	960	960	960	0
574	20240415	102400	79395425	960	958	960	958	1458
575	20240415	102300	77998657	956	958	958	956	2081
576	20240415	102200	76008647	958	958	958	958	2
577	20240415	102100	76006731	958	958	958	958	12
578	20240415	102000	75995235	958	958	958	958	101
579	20240415	101900	75898477	958	958	958	958	103
580	20240415	101800	75799803	958	958	958	958	4
581	20240415	101700	75795971	960	960	960	960	186
582	20240415	101600	75617411	965	965	965	965	600
583	20240415	101500	75038411	965	965	965	965	0
584	20240415	101400	75038411	965	965	965	965	3
585	20240415	101300	75035516	960	960	960	960	0
586	20240415	101200	75035516	960	960	960	960	44
587	20240415	101100	74993276	966	966	966	966	0
588	20240415	101000	74993276	966	966	966	966	300
589	20240415	100900	74703476	966	960	966	960	833
590	20240415	100800	73901798	960	960	960	960	0
591	20240415	100700	73901798	960	963	967	960	1679
592	20240415	100600	72283793	967	967	967	967	500
593	20240415	100500	71800293	967	967	967	967	0
594	20240415	100400	71800293	967	967	967	967	5
595	20240415	100300	71795458	967	967	967	967	805
596	20240415	100200	71017023	967	967	967	967	11
597	20240415	100100	71006386	962	962	962	962	4
598	20240415	100000	71002538	967	967	967	967	3
599	20240415	095900	70999637	967	967	967	967	0
600	20240415	095800	70999637	967	967	967	967	3
601	20240415	095700	70996736	967	967	967	967	55
602	20240415	095600	70943551	962	962	962	962	0
603	20240415	095500	70943551	962	968	968	962	53
604	20240415	095400	70892271	970	970	970	970	0
605	20240415	095300	70892271	970	970	970	970	0
606	20240415	095200	70892271	970	970	970	970	0
607	20240415	095100	70892271	970	973	974	970	442
608	20240415	095000	70461929	974	962	974	962	1004
609	20240415	094900	69485783	974	968	974	968	1000
610	20240415	094800	68514499	968	968	968	968	0
611	20240415	094700	68514499	968	968	968	968	5
612	20240415	094600	68509659	965	965	965	965	145
613	20240415	094500	68369734	965	965	965	965	5
614	20240415	094400	68364909	960	964	965	960	104
615	20240415	094300	68264624	965	965	965	965	0
616	20240415	094200	68264624	965	965	965	965	0
617	20240415	094100	68264624	965	961	965	961	1694
618	20240415	094000	66636670	960	960	960	960	143
619	20240415	093900	66499390	960	960	960	960	5
620	20240415	093800	66494590	956	959	959	956	5108
621	20240415	093700	61596027	959	959	959	959	0
622	20240415	093600	61596027	959	959	959	959	2
623	20240415	093500	61594109	959	956	959	956	1868
624	20240415	093400	59804701	959	959	959	956	1007
625	20240415	093300	58841988	959	956	959	956	9
626	20240415	093200	58833369	956	956	960	956	1159
627	20240415	093100	57725357	960	956	960	956	54
628	20240415	093000	57673725	960	956	960	956	224
629	20240415	092900	57459573	961	961	961	955	56
630	20240415	092800	57406069	961	956	961	954	2621
631	20240415	092700	54901382	956	955	961	955	1058
632	20240415	092600	53885797	960	960	960	955	18055
633	20240415	092500	36636360	961	959	961	957	2271
634	20240415	092400	34459991	959	960	960	957	1807
635	20240415	092300	32729354	962	960	962	960	64
636	20240415	092200	32667890	960	960	962	960	51
637	20240415	092100	32618886	960	964	964	960	61
638	20240415	092000	32560310	960	964	964	960	57
639	20240415	091900	32505574	960	960	965	960	1491
640	20240415	091800	31072146	960	961	961	957	1063
641	20240415	091700	30051825	957	958	958	957	2053
642	20240415	091600	28085089	958	961	965	958	6152
643	20240415	091500	22179501	960	962	967	960	3418
644	20240415	091400	18894122	962	968	968	962	539
645	20240415	091300	18374975	968	963	968	963	242
646	20240415	091200	18141909	968	968	968	961	454
647	20240415	091100	17704564	961	972	972	961	312
648	20240415	091000	17403403	965	972	972	965	3664
649	20240415	090900	13867625	972	967	972	965	926
650	20240415	090800	12972679	972	965	972	965	317
651	20240415	090700	12665977	968	972	973	961	776
652	20240415	090600	11919486	961	975	975	961	56
653	20240415	090500	11865613	961	962	976	961	56
654	20240415	090400	11811744	977	969	978	961	2626
655	20240415	090300	9270964	961	961	961	961	54
656	20240415	090200	9219070	969	969	969	960	2046
657	20240415	090100	7245310	961	974	978	960	4099
658	20240415	090000	3278109	975	979	979	975	2591