KissMeData/138360/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	200000	1313983719	981	981	981	981	6313
3	20240405	195900	1313983719	981	981	981	981	0
4	20240405	195800	1313983719	981	981	981	981	0
5	20240405	195700	1313983719	981	981	981	981	0
6	20240405	195600	1313983719	981	981	981	981	0
7	20240405	195500	1313983719	981	981	981	981	0
8	20240405	195400	1313983719	981	981	981	981	0
9	20240405	195300	1313983719	981	981	981	981	0
10	20240405	195200	1313983719	981	981	981	981	0
11	20240405	195100	1313983719	981	981	981	981	0
12	20240405	195000	1313983719	981	981	981	981	0
13	20240405	194900	1313983719	981	981	981	981	0
14	20240405	194800	1313983719	981	981	981	981	0
15	20240405	194700	1313983719	981	981	981	981	0
16	20240405	194600	1313983719	981	981	981	981	0
17	20240405	194500	1313983719	981	981	981	981	0
18	20240405	194400	1313983719	981	981	981	981	0
19	20240405	194300	1313983719	981	981	981	981	0
20	20240405	194200	1313983719	981	981	981	981	0
21	20240405	194100	1313983719	981	981	981	981	0
22	20240405	194000	1313983719	981	981	981	981	0
23	20240405	193900	1313983719	981	981	981	981	0
24	20240405	193800	1313983719	981	981	981	981	0
25	20240405	193700	1313983719	981	981	981	981	0
26	20240405	193600	1313983719	981	981	981	981	0
27	20240405	193500	1313983719	981	981	981	981	0
28	20240405	193400	1313983719	981	981	981	981	0
29	20240405	193300	1313983719	981	981	981	981	0
30	20240405	193200	1313983719	981	981	981	981	0
31	20240405	193100	1313983719	981	981	981	981	0
32	20240405	193000	1313983719	981	981	981	981	6313
33	20240405	192900	1313983719	981	981	981	981	0
34	20240405	192800	1313983719	981	981	981	981	0
35	20240405	192700	1313983719	981	981	981	981	0
36	20240405	192600	1313983719	981	981	981	981	0
37	20240405	192500	1313983719	981	981	981	981	0
38	20240405	192400	1313983719	981	981	981	981	0
39	20240405	192300	1313983719	981	981	981	981	0
40	20240405	192200	1313983719	981	981	981	981	0
41	20240405	192100	1313983719	981	981	981	981	0
42	20240405	192000	1313983719	981	981	981	981	0
43	20240405	191900	1313983719	981	981	981	981	0
44	20240405	191800	1313983719	981	981	981	981	0
45	20240405	191700	1313983719	981	981	981	981	0
46	20240405	191600	1313983719	981	981	981	981	0
47	20240405	191500	1313983719	981	981	981	981	0
48	20240405	191400	1313983719	981	981	981	981	0
49	20240405	191300	1313983719	981	981	981	981	0
50	20240405	191200	1313983719	981	981	981	981	0
51	20240405	191100	1313983719	981	981	981	981	0
52	20240405	191000	1313983719	981	981	981	981	0
53	20240405	190900	1313983719	981	981	981	981	0
54	20240405	190800	1313983719	981	981	981	981	0
55	20240405	190700	1313983719	981	981	981	981	0
56	20240405	190600	1313983719	981	981	981	981	0
57	20240405	190500	1313983719	981	981	981	981	0
58	20240405	190400	1313983719	981	981	981	981	0
59	20240405	190300	1313983719	981	981	981	981	0
60	20240405	190200	1313983719	981	981	981	981	0
61	20240405	190100	1313983719	981	981	981	981	0
62	20240405	190000	1313983719	981	981	981	981	6313
63	20240405	185900	1313983719	981	981	981	981	0
64	20240405	185800	1313983719	981	981	981	981	0
65	20240405	185700	1313983719	981	981	981	981	0
66	20240405	185600	1313983719	981	981	981	981	0
67	20240405	185500	1313983719	981	981	981	981	0
68	20240405	185400	1313983719	981	981	981	981	0
69	20240405	185300	1313983719	981	981	981	981	0
70	20240405	185200	1313983719	981	981	981	981	0
71	20240405	185100	1313983719	981	981	981	981	0
72	20240405	185000	1313983719	981	981	981	981	0
73	20240405	184900	1313983719	981	981	981	981	0
74	20240405	184800	1313983719	981	981	981	981	0
75	20240405	184700	1313983719	981	981	981	981	0
76	20240405	184600	1313983719	981	981	981	981	0
77	20240405	184500	1313983719	981	981	981	981	0
78	20240405	184400	1313983719	981	981	981	981	0
79	20240405	184300	1313983719	981	981	981	981	0
80	20240405	184200	1313983719	981	981	981	981	0
81	20240405	184100	1313983719	981	981	981	981	0
82	20240405	184000	1313983719	981	981	981	981	0
83	20240405	183900	1313983719	981	981	981	981	0
84	20240405	183800	1313983719	981	981	981	981	0
85	20240405	183700	1313983719	981	981	981	981	0
86	20240405	183600	1313983719	981	981	981	981	0
87	20240405	183500	1313983719	981	981	981	981	0
88	20240405	183400	1313983719	981	981	981	981	0
89	20240405	183300	1313983719	981	981	981	981	0
90	20240405	183200	1313983719	981	981	981	981	0
91	20240405	183100	1313983719	981	981	981	981	0
92	20240405	183000	1313983719	981	981	981	981	6313
93	20240405	182900	1313983719	981	981	981	981	0
94	20240405	182800	1313983719	981	981	981	981	0
95	20240405	182700	1313983719	981	981	981	981	0
96	20240405	182600	1313983719	981	981	981	981	0
97	20240405	182500	1313983719	981	981	981	981	0
98	20240405	182400	1313983719	981	981	981	981	0
99	20240405	182300	1313983719	981	981	981	981	0
100	20240405	182200	1313983719	981	981	981	981	0
101	20240405	182100	1313983719	981	981	981	981	0
102	20240405	182000	1313983719	981	981	981	981	0
103	20240405	181900	1313983719	981	981	981	981	0
104	20240405	181800	1313983719	981	981	981	981	0
105	20240405	181700	1313983719	981	981	981	981	0
106	20240405	181600	1313983719	981	981	981	981	0
107	20240405	181500	1313983719	981	981	981	981	0
108	20240405	181400	1313983719	981	981	981	981	0
109	20240405	181300	1313983719	981	981	981	981	0
110	20240405	181200	1313983719	981	981	981	981	0
111	20240405	181100	1313983719	981	981	981	981	0
112	20240405	181000	1313983719	981	981	981	981	0
113	20240405	180900	1313983719	981	981	981	981	0
114	20240405	180800	1313983719	981	981	981	981	0
115	20240405	180700	1313983719	981	981	981	981	0
116	20240405	180600	1313983719	981	981	981	981	0
117	20240405	180500	1313983719	981	981	981	981	0
118	20240405	180400	1313983719	981	981	981	981	0
119	20240405	180300	1313983719	981	981	981	981	0
120	20240405	180200	1313983719	981	981	981	981	0
121	20240405	180100	1313983719	981	981	981	981	0
122	20240405	180000	1313983719	981	981	981	981	6313
123	20240405	175900	1313983719	981	981	981	981	0
124	20240405	175800	1313983719	981	981	981	981	0
125	20240405	175700	1313983719	981	981	981	981	0
126	20240405	175600	1313983719	981	981	981	981	0
127	20240405	175500	1313983719	981	981	981	981	0
128	20240405	175400	1313983719	981	981	981	981	0
129	20240405	175300	1313983719	981	981	981	981	0
130	20240405	175200	1313983719	981	981	981	981	0
131	20240405	175100	1313983719	981	981	981	981	0
132	20240405	175000	1313983719	981	981	981	981	0
133	20240405	174900	1313983719	981	981	981	981	0
134	20240405	174800	1313983719	981	981	981	981	0
135	20240405	174700	1313983719	981	981	981	981	0
136	20240405	174600	1313983719	981	981	981	981	0
137	20240405	174500	1313983719	981	981	981	981	0
138	20240405	174400	1313983719	981	981	981	981	0
139	20240405	174300	1313983719	981	981	981	981	0
140	20240405	174200	1313983719	981	981	981	981	0
141	20240405	174100	1313983719	981	981	981	981	0
142	20240405	174000	1313983719	981	981	981	981	0
143	20240405	173900	1313983719	981	981	981	981	0
144	20240405	173800	1313983719	981	981	981	981	0
145	20240405	173700	1313983719	981	981	981	981	0
146	20240405	173600	1313983719	981	981	981	981	0
147	20240405	173500	1313983719	981	981	981	981	0
148	20240405	173400	1313983719	981	981	981	981	0
149	20240405	173300	1313983719	981	981	981	981	0
150	20240405	173200	1313983719	981	981	981	981	0
151	20240405	173100	1313983719	981	981	981	981	0
152	20240405	173000	1313983719	981	981	981	981	6313
153	20240405	172900	1313983719	981	981	981	981	0
154	20240405	172800	1313983719	981	981	981	981	0
155	20240405	172700	1313983719	981	981	981	981	0
156	20240405	172600	1313983719	981	981	981	981	0
157	20240405	172500	1313983719	981	981	981	981	0
158	20240405	172400	1313983719	981	981	981	981	0
159	20240405	172300	1313983719	981	981	981	981	0
160	20240405	172200	1313983719	981	981	981	981	0
161	20240405	172100	1313983719	981	981	981	981	0
162	20240405	172000	1313983719	981	981	981	981	0
163	20240405	171900	1313983719	981	981	981	981	0
164	20240405	171800	1313983719	981	981	981	981	0
165	20240405	171700	1313983719	981	981	981	981	0
166	20240405	171600	1313983719	981	981	981	981	0
167	20240405	171500	1313983719	981	981	981	981	0
168	20240405	171400	1313983719	981	981	981	981	0
169	20240405	171300	1313983719	981	981	981	981	0
170	20240405	171200	1313983719	981	981	981	981	0
171	20240405	171100	1313983719	981	981	981	981	0
172	20240405	171000	1313983719	981	981	981	981	0
173	20240405	170900	1313983719	981	981	981	981	0
174	20240405	170800	1313983719	981	981	981	981	0
175	20240405	170700	1313983719	981	981	981	981	0
176	20240405	170600	1313983719	981	981	981	981	0
177	20240405	170500	1313983719	981	981	981	981	0
178	20240405	170400	1313983719	981	981	981	981	0
179	20240405	170300	1313983719	981	981	981	981	0
180	20240405	170200	1313983719	981	981	981	981	0
181	20240405	170100	1313983719	981	981	981	981	0
182	20240405	170000	1313983719	981	981	981	981	6313
183	20240405	165900	1313983719	981	981	981	981	0
184	20240405	165800	1313983719	981	981	981	981	0
185	20240405	165700	1313983719	981	981	981	981	0
186	20240405	165600	1313983719	981	981	981	981	0
187	20240405	165500	1313983719	981	981	981	981	0
188	20240405	165400	1313983719	981	981	981	981	0
189	20240405	165300	1313983719	981	981	981	981	0
190	20240405	165200	1313983719	981	981	981	981	0
191	20240405	165100	1313983719	981	981	981	981	0
192	20240405	165000	1313983719	981	981	981	981	0
193	20240405	164900	1313983719	981	981	981	981	0
194	20240405	164800	1313983719	981	981	981	981	0
195	20240405	164700	1313983719	981	981	981	981	0
196	20240405	164600	1313983719	981	981	981	981	0
197	20240405	164500	1313983719	981	981	981	981	0
198	20240405	164400	1313983719	981	981	981	981	0
199	20240405	164300	1313983719	981	981	981	981	0
200	20240405	164200	1313983719	981	981	981	981	0
201	20240405	164100	1313983719	981	981	981	981	0
202	20240405	164000	1313983719	981	981	981	981	0
203	20240405	163900	1313983719	981	981	981	981	0
204	20240405	163800	1313983719	981	981	981	981	0
205	20240405	163700	1313983719	981	981	981	981	0
206	20240405	163600	1313983719	981	981	981	981	0
207	20240405	163500	1313983719	981	981	981	981	0
208	20240405	163400	1313983719	981	981	981	981	0
209	20240405	163300	1313983719	981	981	981	981	0
210	20240405	163200	1313983719	981	981	981	981	0
211	20240405	163100	1313983719	981	981	981	981	0
212	20240405	163000	1313983719	981	981	981	981	6313
213	20240405	162900	1313983719	981	981	981	981	0
214	20240405	162800	1313983719	981	981	981	981	0
215	20240405	162700	1313983719	981	981	981	981	0
216	20240405	162600	1313983719	981	981	981	981	0
217	20240405	162500	1313983719	981	981	981	981	0
218	20240405	162400	1313983719	981	981	981	981	0
219	20240405	162300	1313983719	981	981	981	981	0
220	20240405	162200	1313983719	981	981	981	981	0
221	20240405	162100	1313983719	981	981	981	981	0
222	20240405	162000	1313983719	981	981	981	981	0
223	20240405	161900	1313983719	981	981	981	981	0
224	20240405	161800	1313983719	981	981	981	981	0
225	20240405	161700	1313983719	981	981	981	981	0
226	20240405	161600	1313983719	981	981	981	981	0
227	20240405	161500	1313983719	981	981	981	981	0
228	20240405	161400	1313983719	981	981	981	981	0
229	20240405	161300	1313983719	981	981	981	981	0
230	20240405	161200	1313983719	981	981	981	981	0
231	20240405	161100	1313983719	981	981	981	981	0
232	20240405	161000	1313983719	981	981	981	981	0
233	20240405	160900	1313983719	981	981	981	981	0
234	20240405	160800	1313983719	981	981	981	981	0
235	20240405	160700	1313983719	981	981	981	981	0
236	20240405	160600	1313983719	981	981	981	981	0
237	20240405	160500	1313983719	981	981	981	981	0
238	20240405	160400	1313983719	981	981	981	981	0
239	20240405	160300	1313983719	981	981	981	981	0
240	20240405	160200	1313983719	981	981	981	981	0
241	20240405	160100	1313983719	981	981	981	981	0
242	20240405	160000	1313983719	981	981	981	981	6313
243	20240405	155900	1313983719	981	981	981	981	0
244	20240405	155800	1313983719	981	981	981	981	0
245	20240405	155700	1313983719	981	981	981	981	0
246	20240405	155600	1313983719	981	981	981	981	0
247	20240405	155500	1313983719	981	981	981	981	0
248	20240405	155400	1313983719	981	981	981	981	0
249	20240405	155300	1313983719	981	981	981	981	0
250	20240405	155200	1313983719	981	981	981	981	0
251	20240405	155100	1313983719	981	981	981	981	0
252	20240405	155000	1313983719	981	981	981	981	0
253	20240405	154900	1313983719	981	981	981	981	0
254	20240405	154800	1313983719	981	981	981	981	0
255	20240405	154700	1313983719	981	981	981	981	0
256	20240405	154600	1313983719	981	981	981	981	0
257	20240405	154500	1313983719	981	981	981	981	0
258	20240405	154400	1313983719	981	981	981	981	0
259	20240405	154300	1313983719	981	981	981	981	0
260	20240405	154200	1313983719	981	981	981	981	0
261	20240405	154100	1313983719	981	981	981	981	0
262	20240405	154000	1313983719	981	981	981	981	0
263	20240405	153900	1313983719	981	981	981	981	0
264	20240405	153800	1313983719	981	981	981	981	0
265	20240405	153700	1313983719	981	981	981	981	0
266	20240405	153600	1313983719	981	981	981	981	0
267	20240405	153500	1313983719	981	981	981	981	0
268	20240405	153400	1313983719	981	981	981	981	0
269	20240405	153300	1313983719	981	981	981	981	0
270	20240405	153200	1313983719	981	981	981	981	0
271	20240405	153100	1313983719	981	981	981	981	0
272	20240405	153000	1313983719	981	981	981	981	12626
273	20240405	152900	1307790666	986	986	986	986	0
274	20240405	152800	1307790666	986	986	986	986	0
275	20240405	152700	1307790666	986	986	986	986	0
276	20240405	152600	1307790666	986	986	986	986	0
277	20240405	152500	1307790666	986	986	986	986	0
278	20240405	152400	1307790666	986	986	986	986	0
279	20240405	152300	1307790666	986	986	986	986	0
280	20240405	152200	1307790666	986	986	986	986	0
281	20240405	152100	1307790666	986	986	986	986	0
282	20240405	152000	1307790666	986	986	986	986	0
283	20240405	151900	1307790666	986	985	986	985	1360
284	20240405	151800	1306450913	985	985	986	985	190
285	20240405	151700	1306263733	985	985	985	985	1117
286	20240405	151600	1305163488	984	984	984	984	0
287	20240405	151500	1305163488	984	984	984	984	353
288	20240405	151400	1304816136	984	984	984	984	4
289	20240405	151300	1304812200	982	982	982	982	0
290	20240405	151200	1304812200	982	984	984	982	91
291	20240405	151100	1304722658	982	982	982	982	31
292	20240405	151000	1304692216	981	981	981	980	2531
293	20240405	150900	1302209949	981	980	981	980	8361
294	20240405	150800	1294012782	981	982	982	980	3463
295	20240405	150700	1290615535	981	981	981	981	0
296	20240405	150600	1290615535	981	981	981	981	79
297	20240405	150500	1290538036	981	981	981	981	1111
298	20240405	150400	1289448145	981	982	982	981	10000
299	20240405	150300	1279634222	982	982	982	982	1
300	20240405	150200	1279633240	982	982	982	982	1
301	20240405	150100	1279632258	982	982	982	982	0
302	20240405	150000	1279632258	982	986	986	982	14347
303	20240405	145900	1265516051	987	987	987	987	53
304	20240405	145800	1265463740	986	986	986	986	23
305	20240405	145700	1265441062	986	986	986	985	1970
306	20240405	145600	1263500581	985	986	986	985	34
307	20240405	145500	1263467061	985	986	986	985	1548
308	20240405	145400	1261941681	986	986	986	986	490
309	20240405	145300	1261458541	985	985	986	985	641
310	20240405	145200	1260826546	985	986	986	985	3852
311	20240405	145100	1257030074	986	986	986	986	500
312	20240405	145000	1256537074	987	987	987	985	211
313	20240405	144900	1256328839	987	985	987	985	1629
314	20240405	144800	1254724272	985	985	985	985	0
315	20240405	144700	1254724272	985	986	987	985	298
316	20240405	144600	1254430628	987	987	987	986	8
317	20240405	144500	1254422734	987	987	987	987	50
318	20240405	144400	1254373384	987	987	987	987	0
319	20240405	144300	1254373384	987	987	987	987	8
320	20240405	144200	1254365488	985	985	985	985	0
321	20240405	144100	1254365488	985	985	985	985	305
322	20240405	144000	1254065063	985	985	985	985	1228
323	20240405	143900	1252855483	985	985	985	985	0
324	20240405	143800	1252855483	985	985	985	985	9
325	20240405	143700	1252846618	985	985	985	985	17
326	20240405	143600	1252829873	987	987	987	987	0
327	20240405	143500	1252829873	987	987	987	987	1000
328	20240405	143400	1251842873	985	986	986	985	96
329	20240405	143300	1251748281	987	987	987	987	4
330	20240405	143200	1251744333	985	985	985	985	1514
331	20240405	143100	1250253043	987	985	987	985	402
332	20240405	143000	1249856297	987	987	987	987	14
333	20240405	142900	1249842479	986	986	986	986	4
334	20240405	142800	1249838535	985	985	985	985	0
335	20240405	142700	1249838535	985	985	985	985	0
336	20240405	142600	1249838535	985	985	985	985	2100
337	20240405	142500	1247770035	985	985	985	985	0
338	20240405	142400	1247770035	985	987	987	985	394
339	20240405	142300	1247381319	985	985	985	985	3
340	20240405	142200	1247378364	987	985	987	985	2911
341	20240405	142100	1244507029	985	985	985	985	143
342	20240405	142000	1244366174	985	985	985	985	1500
343	20240405	141900	1242888674	985	985	985	985	0
344	20240405	141800	1242888674	985	985	985	985	0
345	20240405	141700	1242888674	985	985	985	985	152
346	20240405	141600	1242738954	985	985	985	985	0
347	20240405	141500	1242738954	985	985	985	985	1000
348	20240405	141400	1241753954	985	985	985	985	0
349	20240405	141300	1241753954	985	985	987	985	1406
350	20240405	141200	1240369034	986	986	986	986	343
351	20240405	141100	1240030836	986	986	986	986	986
352	20240405	141000	1239058640	987	987	987	987	0
353	20240405	140900	1239058640	987	987	987	987	207
354	20240405	140800	1238854331	987	987	987	987	2117
355	20240405	140700	1236764852	988	988	988	988	7
356	20240405	140600	1236757936	987	988	988	987	1308
357	20240405	140500	1235466930	988	988	988	988	2488
358	20240405	140400	1233008786	988	989	989	988	2248
359	20240405	140300	1230786067	990	990	990	990	1
360	20240405	140200	1230785077	990	990	990	990	148
361	20240405	140100	1230638557	990	990	990	990	248
362	20240405	140000	1230393037	990	990	990	990	0
363	20240405	135900	1230393037	990	990	990	990	0
364	20240405	135800	1230393037	990	990	990	990	160
365	20240405	135700	1230234637	989	990	995	989	1626
366	20240405	135600	1228621637	989	989	989	989	300
367	20240405	135500	1228324937	989	989	989	989	66
368	20240405	135400	1228259663	988	988	989	988	1726
369	20240405	135300	1226554162	990	988	990	988	16
370	20240405	135200	1226538328	997	997	997	997	0
371	20240405	135100	1226538328	997	997	997	997	0
372	20240405	135000	1226538328	997	994	997	994	100
373	20240405	134900	1226438784	988	991	991	988	1413
374	20240405	134800	1225038839	999	991	999	991	1251
375	20240405	134700	1223790299	999	997	999	997	500
376	20240405	134600	1223291203	991	991	991	991	1
377	20240405	134500	1223290212	999	999	999	999	0
378	20240405	134400	1223290212	999	999	999	999	656
379	20240405	134300	1222634868	1000	1000	1000	1000	0
380	20240405	134200	1222634868	1000	989	1000	989	10505
381	20240405	134100	1212188104	985	985	985	985	0
382	20240405	134000	1212188104	985	985	985	985	13
383	20240405	133900	1212175299	985	985	985	985	0
384	20240405	133800	1212175299	985	985	985	985	773
385	20240405	133700	1211413894	985	985	985	985	0
386	20240405	133600	1211413894	985	986	988	985	15900
387	20240405	133500	1195744067	988	988	988	988	0
388	20240405	133400	1195744067	988	988	988	988	15
389	20240405	133300	1195729247	988	988	988	988	15
390	20240405	133200	1195714427	988	989	989	988	659
391	20240405	133100	1195063196	989	989	989	989	21
392	20240405	133000	1195042427	989	989	989	989	81
393	20240405	132900	1194962318	990	990	990	990	80
394	20240405	132800	1194883118	990	990	990	986	188
395	20240405	132700	1194697390	990	990	990	990	43
396	20240405	132600	1194654820	990	989	990	989	21
397	20240405	132500	1194634045	989	989	989	989	582
398	20240405	132400	1194058447	989	989	989	989	0
399	20240405	132300	1194058447	989	989	989	989	4964
400	20240405	132200	1189149051	989	989	989	989	1370
401	20240405	132100	1187794121	989	986	989	986	1027
402	20240405	132000	1186778502	985	985	985	985	270
403	20240405	131900	1186512552	989	989	989	989	2001
404	20240405	131800	1184533563	985	988	988	985	1440
405	20240405	131700	1183110885	988	988	988	988	1507
406	20240405	131600	1181621969	988	988	988	988	1
407	20240405	131500	1181620981	988	988	988	988	604
408	20240405	131400	1181024229	988	988	988	988	1
409	20240405	131300	1181023241	988	988	988	988	0
410	20240405	131200	1181023241	988	988	988	988	1866
411	20240405	131100	1179179633	988	988	988	988	85
412	20240405	131000	1179095653	988	988	988	988	2
413	20240405	130900	1179093677	989	989	989	989	1
414	20240405	130800	1179092688	984	984	984	984	0
415	20240405	130700	1179092688	984	984	984	984	50
416	20240405	130600	1179043488	989	989	989	989	0
417	20240405	130500	1179043488	989	989	989	989	0
418	20240405	130400	1179043488	989	989	989	989	0
419	20240405	130300	1179043488	989	989	989	989	1
420	20240405	130200	1179042499	983	983	983	983	1068
421	20240405	130100	1177992655	983	983	983	983	1702
422	20240405	130000	1176319589	983	983	983	983	18
423	20240405	125900	1176301895	983	983	983	983	1
424	20240405	125800	1176300912	983	983	983	983	0
425	20240405	125700	1176300912	983	989	989	983	800
426	20240405	125600	1175510912	989	989	989	989	313
427	20240405	125500	1175201355	989	989	989	989	0
428	20240405	125400	1175201355	989	989	989	989	5
429	20240405	125300	1175196410	989	989	989	989	0
430	20240405	125200	1175196410	989	986	989	986	509
431	20240405	125100	1174693647	985	985	985	985	0
432	20240405	125000	1174693647	985	985	985	985	0
433	20240405	124900	1174693647	985	985	985	985	8
434	20240405	124800	1174685767	986	986	986	986	10
435	20240405	124700	1174675907	986	982	986	981	4370
436	20240405	124600	1170386249	982	986	986	982	9
437	20240405	124500	1170377403	981	984	984	981	2627
438	20240405	124400	1167796562	984	984	984	984	0
439	20240405	124300	1167796562	984	986	986	984	2427
440	20240405	124200	1165406996	988	988	988	988	0
441	20240405	124100	1165406996	988	988	988	988	0
442	20240405	124000	1165406996	988	988	988	988	506
443	20240405	123900	1164907068	988	988	988	988	11
444	20240405	123800	1164896200	988	988	988	988	4
445	20240405	123700	1164892248	985	985	985	985	100
446	20240405	123600	1164793748	986	986	986	986	1
447	20240405	123500	1164792762	985	985	985	985	1504
448	20240405	123400	1163311322	984	984	984	984	0
449	20240405	123300	1163311322	984	984	984	984	419
450	20240405	123200	1162899026	984	984	984	984	0
451	20240405	123100	1162899026	984	984	984	984	0
452	20240405	123000	1162899026	984	984	984	984	1342
453	20240405	122900	1161578498	984	984	984	984	671
454	20240405	122800	1160918234	985	985	985	985	527
455	20240405	122700	1160399139	985	985	985	985	0
456	20240405	122600	1160399139	985	985	985	982	220
457	20240405	122500	1160183039	985	985	985	985	85
458	20240405	122400	1160099314	985	985	985	985	483
459	20240405	122300	1159623559	985	985	985	985	49
460	20240405	122200	1159575294	985	985	985	982	69
461	20240405	122100	1159507371	985	985	985	981	3134
462	20240405	122000	1156427939	985	985	985	985	0
463	20240405	121900	1156427939	985	986	986	985	624
464	20240405	121800	1155812699	986	986	986	985	1100
465	20240405	121700	1154728142	986	986	986	986	30
466	20240405	121600	1154698562	986	986	986	981	28691
467	20240405	121500	1126511296	991	991	991	991	23
468	20240405	121400	1126488503	983	989	989	983	24529
469	20240405	121300	1102293303	990	992	992	990	1519
470	20240405	121200	1100788625	992	992	992	992	2628
471	20240405	121100	1098181649	992	995	995	992	2478
472	20240405	121000	1095722093	995	996	996	995	1125
473	20240405	120900	1094602707	996	996	996	996	252
474	20240405	120800	1094351715	996	996	996	996	0
475	20240405	120700	1094351715	996	996	996	996	101
476	20240405	120600	1094251119	995	995	995	995	836
477	20240405	120500	1093419299	995	995	995	995	100
478	20240405	120400	1093319799	995	995	995	995	1
479	20240405	120300	1093318804	994	994	994	994	491
480	20240405	120200	1092830750	994	995	995	994	2794
481	20240405	120100	1090052420	995	995	995	995	14
482	20240405	120000	1090038490	997	995	997	995	112
483	20240405	115900	1089927026	997	995	997	994	1289
484	20240405	115800	1088644573	997	997	997	997	0
485	20240405	115700	1088644573	997	994	997	994	65
486	20240405	115600	1088579918	994	997	997	994	582
487	20240405	115500	1088000780	997	997	997	997	98
488	20240405	115400	1087903074	997	997	997	997	0
489	20240405	115300	1087903074	997	996	997	996	1609
490	20240405	115200	1086299942	995	994	995	994	1130
491	20240405	115100	1085175723	993	993	993	992	758
492	20240405	115000	1084423387	994	993	994	993	303
493	20240405	114900	1084122507	995	995	995	995	0
494	20240405	114800	1084122507	995	995	995	995	1
495	20240405	114700	1084121512	993	993	993	993	192
496	20240405	114600	1083930856	995	995	995	995	458
497	20240405	114500	1083475146	996	996	996	996	0
498	20240405	114400	1083475146	996	996	996	996	0
499	20240405	114300	1083475146	996	996	996	996	0
500	20240405	114200	1083475146	996	992	996	992	127
501	20240405	114100	1083349154	995	992	995	992	2
502	20240405	114000	1083347167	997	997	997	997	0
503	20240405	113900	1083347167	997	992	997	992	73
504	20240405	113800	1083274744	993	994	994	993	41
505	20240405	113700	1083234008	992	992	992	992	1730
506	20240405	113600	1081517848	992	992	992	992	37
507	20240405	113500	1081481144	991	994	994	991	1593
508	20240405	113400	1079902090	994	994	994	994	1
509	20240405	113300	1079901096	992	992	992	992	149
510	20240405	113200	1079753288	993	993	993	993	14
511	20240405	113100	1079739386	993	993	994	993	452
512	20240405	113000	1079290549	993	993	993	993	300
513	20240405	112900	1078992649	993	993	993	993	301
514	20240405	112800	1078693756	993	993	993	993	0
515	20240405	112700	1078693756	993	993	993	993	73
516	20240405	112600	1078621267	996	995	996	995	165
517	20240405	112500	1078456942	993	995	995	993	65
518	20240405	112400	1078392297	993	993	995	993	2658
519	20240405	112300	1075750903	995	995	995	995	15
520	20240405	112200	1075735978	996	996	996	996	5
521	20240405	112100	1075730998	996	996	996	996	1532
522	20240405	112000	1074205126	996	991	996	991	1101
523	20240405	111900	1073114030	991	991	991	991	620
524	20240405	111800	1072499610	991	991	991	991	1122
525	20240405	111700	1071387708	991	991	991	991	15
526	20240405	111600	1071372843	991	991	991	991	124
527	20240405	111500	1071249959	991	991	991	991	0
528	20240405	111400	1071249959	991	991	991	991	0
529	20240405	111300	1071249959	991	991	991	991	17
530	20240405	111200	1071233112	991	991	991	991	52
531	20240405	111100	1071181580	991	991	991	991	3
532	20240405	111000	1071178607	991	991	991	991	1
533	20240405	110900	1071177616	990	990	990	990	456
534	20240405	110800	1070726176	990	990	990	990	235
535	20240405	110700	1070493526	990	991	998	990	2825
536	20240405	110600	1067675261	990	990	990	990	0
537	20240405	110500	1067675261	990	991	991	990	2376
538	20240405	110400	1065322006	994	991	998	991	647
539	20240405	110300	1064680134	998	991	998	991	2043
540	20240405	110200	1062655514	991	991	991	991	620
541	20240405	110100	1062041094	992	994	994	992	3441
542	20240405	110000	1058623802	994	999	999	994	14750
543	20240405	105900	1043930958	999	999	999	999	1148
544	20240405	105800	1042784106	999	999	999	999	83
545	20240405	105700	1042701189	999	1002	1005	999	25504
546	20240405	105600	1017153723	1000	1000	1000	1000	1300
547	20240405	105500	1015853723	1002	999	1002	999	12352
548	20240405	105400	1003489993	999	999	999	999	1003
549	20240405	105300	1002487996	995	1000	1000	995	3085
550	20240405	105200	999412452	1001	1002	1003	1000	8378
551	20240405	105100	991013246	1000	1001	1002	1000	4000
552	20240405	105000	987009317	1000	1000	1000	1000	2577
553	20240405	104900	984432317	994	998	998	994	701
554	20240405	104800	983733523	998	998	998	998	6264
555	20240405	104700	977482051	999	1001	1001	999	4625
556	20240405	104600	972858103	1001	1001	1001	1000	5204
557	20240405	104500	967651603	1000	1000	1003	999	5096
558	20240405	104400	962555585	1003	1002	1003	999	6141
559	20240405	104300	956406603	1002	1004	1007	1001	1248
560	20240405	104200	955152322	999	1000	1001	999	9214
561	20240405	104100	945933339	1000	1000	1000	1000	1905
562	20240405	104000	944028339	1000	997	1000	997	2214
563	20240405	103900	941815308	998	998	998	998	1600
564	20240405	103800	940218508	1000	1000	1000	1000	6401
565	20240405	103700	933817508	1000	990	1000	990	333
566	20240405	103600	933484838	997	997	997	997	13
567	20240405	103500	933471877	990	997	1000	990	4785
568	20240405	103400	928693111	998	998	998	998	1024
569	20240405	103300	927671159	998	992	998	990	6242
570	20240405	103200	921466922	998	994	998	991	3450
571	20240405	103100	918024203	999	999	999	999	3014
572	20240405	103000	915013217	999	999	1000	998	12884
573	20240405	102900	902136097	999	992	1000	992	5104
574	20240405	102800	897033321	1000	999	1000	999	856
575	20240405	102700	896178156	1000	995	1000	995	1920
576	20240405	102600	894265496	995	988	995	988	7000
577	20240405	102500	887322809	985	989	989	985	762
578	20240405	102400	886571237	990	990	990	988	31
579	20240405	102300	886540587	986	987	987	986	42
580	20240405	102200	886499155	990	990	992	990	170
581	20240405	102100	886330787	990	985	990	985	1313
582	20240405	102000	885033816	988	987	988	984	6503
583	20240405	101900	878621828	988	988	988	988	0
584	20240405	101800	878621828	988	988	988	988	154
585	20240405	101700	878469676	988	989	990	983	7388
586	20240405	101600	871200487	985	987	988	985	3145
587	20240405	101500	868097829	992	987	992	987	1797
588	20240405	101400	866323272	987	987	987	986	2664
589	20240405	101300	863694054	987	988	988	987	3044
590	20240405	101200	860686584	988	992	992	988	401
591	20240405	101100	860289992	992	987	993	986	73
592	20240405	101000	860217944	986	985	993	985	1375
593	20240405	100900	858863130	985	987	990	985	1721
594	20240405	100800	857166487	986	990	990	986	1002
595	20240405	100700	856176452	986	985	986	985	47
596	20240405	100600	856130155	984	993	993	984	2183
597	20240405	100500	853972770	993	993	995	985	12105
598	20240405	100400	842007198	995	992	995	992	2276
599	20240405	100300	839748950	995	992	998	991	1417
600	20240405	100200	838339688	991	993	993	990	4607
601	20240405	100100	833770554	992	1000	1000	990	7053
602	20240405	100000	826746248	999	999	1000	995	1598
603	20240405	095900	825150427	998	986	1014	985	14505
604	20240405	095800	810653108	985	986	986	985	2309
605	20240405	095700	808378648	986	988	989	985	1685
606	20240405	095600	806716794	986	990	990	986	18
607	20240405	095500	806698984	986	985	990	985	738
608	20240405	095400	805968437	990	985	990	984	4853
609	20240405	095300	801189053	985	985	990	985	310
610	20240405	095200	800882408	989	990	990	989	1087
611	20240405	095100	799807054	990	985	990	985	848
612	20240405	095000	798968470	984	985	990	984	3431
613	20240405	094900	795591060	985	990	990	984	2480
614	20240405	094800	793147235	985	990	990	984	4110
615	20240405	094700	789094499	987	987	990	987	303
616	20240405	094600	788795372	986	986	993	986	1978
617	20240405	094500	786844002	986	986	988	986	407
618	20240405	094400	786442676	986	986	990	986	1883
619	20240405	094300	784582651	986	987	990	986	2900
620	20240405	094200	781720997	987	990	992	987	14859
621	20240405	094100	767036540	990	992	993	990	350
622	20240405	094000	766689684	993	993	993	992	938
623	20240405	093900	765758251	993	988	993	988	2030
624	20240405	093800	763746496	987	993	993	987	1411
625	20240405	093700	762352683	993	987	994	987	6051
626	20240405	093600	756341128	987	997	997	987	30738
627	20240405	093500	725903416	997	999	999	992	8476
628	20240405	093400	717479634	994	1006	1006	994	12393
629	20240405	093300	705092421	1005	1007	1008	1003	3522
630	20240405	093200	701554006	1004	1003	1008	1003	2840
631	20240405	093100	698695992	1006	1008	1009	1003	10562
632	20240405	093000	688073963	1009	1010	1013	1007	7431
633	20240405	092900	680560476	1011	1015	1020	1007	23801
634	20240405	092800	656377714	1017	1006	1017	1006	4723
635	20240405	092700	651595922	1008	1000	1009	1000	6271
636	20240405	092600	645277877	1003	1000	1004	997	1230
637	20240405	092500	644047104	998	1002	1002	996	2293
638	20240405	092400	641757943	1000	1009	1009	994	14208
639	20240405	092300	627554870	1006	1011	1013	1006	5010
640	20240405	092200	622496329	1010	1012	1012	1008	8125
641	20240405	092100	614290058	1010	1020	1022	1010	15481
642	20240405	092000	598548736	1017	1022	1037	994	22067
643	20240405	091900	576005421	994	1000	1022	991	18185
644	20240405	091800	557794927	1001	1003	1003	1000	2728
645	20240405	091700	555060965	1000	990	1001	988	29834
646	20240405	091600	525474602	990	1004	1004	988	22720
647	20240405	091500	502864062	1005	1010	1010	1005	11477
648	20240405	091400	491306412	1013	1015	1015	1011	2074
649	20240405	091300	489203425	1010	1009	1015	1008	4890
650	20240405	091200	484253659	1009	1023	1024	1007	17694
651	20240405	091100	466229641	1023	1026	1026	1021	1258
652	20240405	091000	464943655	1026	1031	1031	1025	5894
653	20240405	090900	458869240	1035	1016	1045	1011	30077
654	20240405	090800	427898831	1015	1013	1015	1007	7706
655	20240405	090700	420099191	1005	1015	1015	989	19579
656	20240405	090600	400564368	1014	1028	1034	1014	28685
657	20240405	090500	371348863	1030	1030	1033	1021	19052
658	20240405	090400	351827067	1029	1040	1044	1029	29547
659	20240405	090300	321171254	1040	1057	1057	1031	76208
660	20240405	090200	241728408	1051	1021	1062	1019	185565
661	20240405	090100	47791645	1020	998	1023	983	35901
662	20240405	090000	11471400	982	980	998	980	11572