KissMeData/032980/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	190700	797622933	797	797	797	797	98445
3	20240416	190600	797622933	797	797	797	797	0
4	20240416	190500	797622933	797	797	797	797	0
5	20240416	190400	797622933	797	797	797	797	0
6	20240416	190300	797622933	797	797	797	797	0
7	20240416	190200	797622933	797	797	797	797	0
8	20240416	190100	797622933	797	797	797	797	0
9	20240416	190000	797622933	797	797	797	797	0
10	20240416	185900	797622933	797	797	797	797	0
11	20240416	185800	797622933	797	797	797	797	0
12	20240416	185700	797622933	797	797	797	797	0
13	20240416	185600	797622933	797	797	797	797	0
14	20240416	185500	797622933	797	797	797	797	0
15	20240416	185400	797622933	797	797	797	797	0
16	20240416	185300	797622933	797	797	797	797	0
17	20240416	185200	797622933	797	797	797	797	0
18	20240416	185100	797622933	797	797	797	797	0
19	20240416	185000	797622933	797	797	797	797	0
20	20240416	184900	797622933	797	797	797	797	0
21	20240416	184800	797622933	797	797	797	797	0
22	20240416	184700	797622933	797	797	797	797	0
23	20240416	184600	797622933	797	797	797	797	0
24	20240416	184500	797622933	797	797	797	797	0
25	20240416	184400	797622933	797	797	797	797	0
26	20240416	184300	797622933	797	797	797	797	0
27	20240416	184200	797622933	797	797	797	797	0
28	20240416	184100	797622933	797	797	797	797	0
29	20240416	184000	797622933	797	797	797	797	0
30	20240416	183900	797622933	797	797	797	797	0
31	20240416	183800	797622933	797	797	797	797	0
32	20240416	183700	797622933	797	797	797	797	98445
33	20240416	183600	797622933	797	797	797	797	0
34	20240416	183500	797622933	797	797	797	797	0
35	20240416	183400	797622933	797	797	797	797	0
36	20240416	183300	797622933	797	797	797	797	0
37	20240416	183200	797622933	797	797	797	797	0
38	20240416	183100	797622933	797	797	797	797	0
39	20240416	183000	797622933	797	797	797	797	0
40	20240416	182900	797622933	797	797	797	797	0
41	20240416	182800	797622933	797	797	797	797	0
42	20240416	182700	797622933	797	797	797	797	0
43	20240416	182600	797622933	797	797	797	797	0
44	20240416	182500	797622933	797	797	797	797	0
45	20240416	182400	797622933	797	797	797	797	0
46	20240416	182300	797622933	797	797	797	797	0
47	20240416	182200	797622933	797	797	797	797	0
48	20240416	182100	797622933	797	797	797	797	0
49	20240416	182000	797622933	797	797	797	797	0
50	20240416	181900	797622933	797	797	797	797	0
51	20240416	181800	797622933	797	797	797	797	0
52	20240416	181700	797622933	797	797	797	797	0
53	20240416	181600	797622933	797	797	797	797	0
54	20240416	181500	797622933	797	797	797	797	0
55	20240416	181400	797622933	797	797	797	797	0
56	20240416	181300	797622933	797	797	797	797	0
57	20240416	181200	797622933	797	797	797	797	0
58	20240416	181100	797622933	797	797	797	797	0
59	20240416	181000	797622933	797	797	797	797	0
60	20240416	180900	797622933	797	797	797	797	0
61	20240416	180800	797622933	797	797	797	797	0
62	20240416	180700	797622933	797	797	797	797	98445
63	20240416	180600	797622933	797	797	797	797	0
64	20240416	180500	797622933	797	797	797	797	0
65	20240416	180400	797622933	797	797	797	797	0
66	20240416	180300	797622933	797	797	797	797	0
67	20240416	180200	797622933	797	797	797	797	0
68	20240416	180100	797622933	797	797	797	797	0
69	20240416	180000	797622933	797	797	797	797	0
70	20240416	175900	797622933	797	797	797	797	0
71	20240416	175800	797622933	797	797	797	797	0
72	20240416	175700	797622933	797	797	797	797	0
73	20240416	175600	797622933	797	797	797	797	0
74	20240416	175500	797622933	797	797	797	797	0
75	20240416	175400	797622933	797	797	797	797	0
76	20240416	175300	797622933	797	797	797	797	0
77	20240416	175200	797622933	797	797	797	797	0
78	20240416	175100	797622933	797	797	797	797	0
79	20240416	175000	797622933	797	797	797	797	0
80	20240416	174900	797622933	797	797	797	797	0
81	20240416	174800	797622933	797	797	797	797	0
82	20240416	174700	797622933	797	797	797	797	0
83	20240416	174600	797622933	797	797	797	797	0
84	20240416	174500	797622933	797	797	797	797	0
85	20240416	174400	797622933	797	797	797	797	0
86	20240416	174300	797622933	797	797	797	797	0
87	20240416	174200	797622933	797	797	797	797	0
88	20240416	174100	797622933	797	797	797	797	0
89	20240416	174000	797622933	797	797	797	797	0
90	20240416	173900	797622933	797	797	797	797	0
91	20240416	173800	797622933	797	797	797	797	0
92	20240416	173700	797622933	797	797	797	797	98445
93	20240416	173600	797622933	797	797	797	797	0
94	20240416	173500	797622933	797	797	797	797	0
95	20240416	173400	797622933	797	797	797	797	0
96	20240416	173300	797622933	797	797	797	797	0
97	20240416	173200	797622933	797	797	797	797	0
98	20240416	173100	797622933	797	797	797	797	0
99	20240416	173000	797622933	797	797	797	797	0
100	20240416	172900	797622933	797	797	797	797	0
101	20240416	172800	797622933	797	797	797	797	0
102	20240416	172700	797622933	797	797	797	797	0
103	20240416	172600	797622933	797	797	797	797	0
104	20240416	172500	797622933	797	797	797	797	0
105	20240416	172400	797622933	797	797	797	797	0
106	20240416	172300	797622933	797	797	797	797	0
107	20240416	172200	797622933	797	797	797	797	0
108	20240416	172100	797622933	797	797	797	797	0
109	20240416	172000	797622933	797	797	797	797	0
110	20240416	171900	797622933	797	797	797	797	0
111	20240416	171800	797622933	797	797	797	797	0
112	20240416	171700	797622933	797	797	797	797	0
113	20240416	171600	797622933	797	797	797	797	0
114	20240416	171500	797622933	797	797	797	797	0
115	20240416	171400	797622933	797	797	797	797	0
116	20240416	171300	797622933	797	797	797	797	0
117	20240416	171200	797622933	797	797	797	797	0
118	20240416	171100	797622933	797	797	797	797	0
119	20240416	171000	797622933	797	797	797	797	0
120	20240416	170900	797622933	797	797	797	797	0
121	20240416	170800	797622933	797	797	797	797	0
122	20240416	170700	797622933	797	797	797	797	98445
123	20240416	170600	797622933	797	797	797	797	0
124	20240416	170500	797622933	797	797	797	797	0
125	20240416	170400	797622933	797	797	797	797	0
126	20240416	170300	797622933	797	797	797	797	0
127	20240416	170200	797622933	797	797	797	797	0
128	20240416	170100	797622933	797	797	797	797	0
129	20240416	170000	797622933	797	797	797	797	0
130	20240416	165900	797622933	797	797	797	797	0
131	20240416	165800	797622933	797	797	797	797	0
132	20240416	165700	797622933	797	797	797	797	0
133	20240416	165600	797622933	797	797	797	797	0
134	20240416	165500	797622933	797	797	797	797	0
135	20240416	165400	797622933	797	797	797	797	0
136	20240416	165300	797622933	797	797	797	797	0
137	20240416	165200	797622933	797	797	797	797	0
138	20240416	165100	797622933	797	797	797	797	0
139	20240416	165000	797622933	797	797	797	797	0
140	20240416	164900	797622933	797	797	797	797	0
141	20240416	164800	797622933	797	797	797	797	0
142	20240416	164700	797622933	797	797	797	797	0
143	20240416	164600	797622933	797	797	797	797	0
144	20240416	164500	797622933	797	797	797	797	0
145	20240416	164400	797622933	797	797	797	797	0
146	20240416	164300	797622933	797	797	797	797	0
147	20240416	164200	797622933	797	797	797	797	0
148	20240416	164100	797622933	797	797	797	797	0
149	20240416	164000	797622933	797	797	797	797	0
150	20240416	163900	797622933	797	797	797	797	0
151	20240416	163800	797622933	797	797	797	797	0
152	20240416	163700	797622933	797	797	797	797	98445
153	20240416	163600	797622933	797	797	797	797	0
154	20240416	163500	797622933	797	797	797	797	0
155	20240416	163400	797622933	797	797	797	797	0
156	20240416	163300	797622933	797	797	797	797	0
157	20240416	163200	797622933	797	797	797	797	0
158	20240416	163100	797622933	797	797	797	797	0
159	20240416	163000	797622933	797	797	797	797	0
160	20240416	162900	797622933	797	797	797	797	0
161	20240416	162800	797622933	797	797	797	797	0
162	20240416	162700	797622933	797	797	797	797	0
163	20240416	162600	797622933	797	797	797	797	0
164	20240416	162500	797622933	797	797	797	797	0
165	20240416	162400	797622933	797	797	797	797	0
166	20240416	162300	797622933	797	797	797	797	0
167	20240416	162200	797622933	797	797	797	797	0
168	20240416	162100	797622933	797	797	797	797	0
169	20240416	162000	797622933	797	797	797	797	0
170	20240416	161900	797622933	797	797	797	797	0
171	20240416	161800	797622933	797	797	797	797	0
172	20240416	161700	797622933	797	797	797	797	0
173	20240416	161600	797622933	797	797	797	797	0
174	20240416	161500	797622933	797	797	797	797	0
175	20240416	161400	797622933	797	797	797	797	0
176	20240416	161300	797622933	797	797	797	797	0
177	20240416	161200	797622933	797	797	797	797	0
178	20240416	161100	797622933	797	797	797	797	0
179	20240416	161000	797622933	797	797	797	797	0
180	20240416	160900	797622933	797	797	797	797	0
181	20240416	160800	797622933	797	797	797	797	0
182	20240416	160700	797622933	797	797	797	797	98445
183	20240416	160600	797622933	797	797	797	797	0
184	20240416	160500	797622933	797	797	797	797	0
185	20240416	160400	797622933	797	797	797	797	0
186	20240416	160300	797622933	797	797	797	797	0
187	20240416	160200	797622933	797	797	797	797	0
188	20240416	160100	797622933	797	797	797	797	0
189	20240416	160000	797622933	797	797	797	797	0
190	20240416	155900	797622933	797	797	797	797	0
191	20240416	155800	797622933	797	797	797	797	0
192	20240416	155700	797622933	797	797	797	797	0
193	20240416	155600	797622933	797	797	797	797	0
194	20240416	155500	797622933	797	797	797	797	0
195	20240416	155400	797622933	797	797	797	797	0
196	20240416	155300	797622933	797	797	797	797	0
197	20240416	155200	797622933	797	797	797	797	0
198	20240416	155100	797622933	797	797	797	797	0
199	20240416	155000	797622933	797	797	797	797	0
200	20240416	154900	797622933	797	797	797	797	0
201	20240416	154800	797622933	797	797	797	797	0
202	20240416	154700	797622933	797	797	797	797	0
203	20240416	154600	797622933	797	797	797	797	0
204	20240416	154500	797622933	797	797	797	797	0
205	20240416	154400	797622933	797	797	797	797	0
206	20240416	154300	797622933	797	797	797	797	0
207	20240416	154200	797622933	797	797	797	797	0
208	20240416	154100	797622933	797	797	797	797	0
209	20240416	154000	797622933	797	797	797	797	0
210	20240416	153900	797622933	797	797	797	797	0
211	20240416	153800	797622933	797	797	797	797	0
212	20240416	153700	797622933	797	797	797	797	98445
213	20240416	153600	797622933	797	797	797	797	0
214	20240416	153500	797622933	797	797	797	797	0
215	20240416	153400	797622933	797	797	797	797	0
216	20240416	153300	797622933	797	797	797	797	0
217	20240416	153200	797622933	797	797	797	797	98445
218	20240416	153100	719162268	845	845	845	845	0
219	20240416	153000	719162268	845	845	845	845	0
220	20240416	152900	719162268	845	845	845	845	0
221	20240416	152800	719162268	845	845	845	845	0
222	20240416	152700	719162268	845	845	845	845	0
223	20240416	152600	719162268	845	845	845	845	0
224	20240416	152500	719162268	845	845	845	845	0
225	20240416	152400	719162268	845	845	845	845	0
226	20240416	152300	719162268	845	845	845	845	0
227	20240416	152200	719162268	845	845	845	845	0
228	20240416	152100	719162268	845	845	845	845	0
229	20240416	152000	719162268	845	845	845	845	0
230	20240416	151900	719162268	845	860	860	845	999
231	20240416	151800	718316638	850	860	867	850	3145
232	20240416	151700	715632955	868	860	868	860	2300
233	20240416	151600	713652284	861	861	861	861	34
234	20240416	151500	713623010	861	861	861	861	1545
235	20240416	151400	712292765	862	860	862	860	1448
236	20240416	151300	711046193	862	862	862	862	0
237	20240416	151200	711046193	862	860	862	860	1050
238	20240416	151100	710142223	857	860	860	855	4141
239	20240416	151000	706591729	832	856	865	832	6174
240	20240416	150900	701382288	865	853	866	853	4044
241	20240416	150800	697922873	853	852	854	850	1059
242	20240416	150700	697019784	851	847	851	847	6484
243	20240416	150600	691527634	847	844	847	844	604
244	20240416	150500	691017052	844	840	844	833	1201
245	20240416	150400	690012553	840	839	840	839	696
246	20240416	150300	689428085	833	839	840	833	252
247	20240416	150200	689216881	840	839	840	838	5582
248	20240416	150100	684532639	839	837	839	836	1996
249	20240416	150000	682861720	824	825	827	824	6815
250	20240416	145900	677226307	825	825	825	820	4191
251	20240416	145800	673781247	819	827	827	819	4188
252	20240416	145700	670346299	827	827	827	827	0
253	20240416	145600	670346299	827	846	846	815	21770
254	20240416	145500	652353527	846	840	846	839	2642
255	20240416	145400	650125725	837	842	846	837	5115
256	20240416	145300	645820452	841	828	841	828	11954
257	20240416	145200	635845021	828	823	828	823	5678
258	20240416	145100	631163583	823	817	823	815	13730
259	20240416	145000	619972375	817	823	826	817	11254
260	20240416	144900	610756263	828	827	828	827	258
261	20240416	144800	610542665	828	827	830	822	7848
262	20240416	144700	604057100	823	827	827	821	3871
263	20240416	144600	600873876	832	820	832	820	3279
264	20240416	144500	598167834	817	805	817	801	9328
265	20240416	144400	590629588	814	845	845	801	29771
266	20240416	144300	566374681	817	817	817	817	0
267	20240416	144200	566374681	817	842	847	817	31969
268	20240416	144100	539998579	841	850	850	840	6851
269	20240416	144000	534220412	851	853	854	851	2125
270	20240416	143900	532408834	854	854	854	851	3570
271	20240416	143800	529369440	854	862	864	848	28361
272	20240416	143700	505178424	864	873	873	863	22870
273	20240416	143600	485373581	873	870	873	869	1202
274	20240416	143500	484328155	870	880	883	870	20048
275	20240416	143400	466860759	890	890	890	890	1
276	20240416	143300	466859869	890	880	890	880	1527
277	20240416	143200	465501331	890	879	890	879	1891
278	20240416	143100	463828131	885	885	885	885	1127
279	20240416	143000	462830736	885	884	898	884	4042
280	20240416	142900	459256994	896	883	896	883	186
281	20240416	142800	459092674	883	873	883	873	10440
282	20240416	142700	449960600	872	871	872	869	32839
283	20240416	142600	421398561	871	874	874	871	7978
284	20240416	142500	414439801	875	875	877	874	3085
285	20240416	142400	411740870	877	874	877	873	7600
286	20240416	142300	405099956	880	883	883	873	9029
287	20240416	142200	397162424	883	885	885	882	5486
288	20240416	142100	392321920	883	883	883	883	2082
289	20240416	142000	390483514	882	887	890	882	8096
290	20240416	141900	383320753	897	887	897	883	28143
291	20240416	141800	358295856	887	888	890	887	11203
292	20240416	141700	348329581	885	889	889	885	4093
293	20240416	141600	344700704	887	898	898	887	12646
294	20240416	141500	333444207	895	898	899	895	3717
295	20240416	141400	330114620	899	899	899	899	212
296	20240416	141300	329924032	899	899	899	899	115
297	20240416	141200	329820647	899	899	899	899	63
298	20240416	141100	329764010	899	900	900	896	739
299	20240416	141000	329100915	897	897	897	897	0
300	20240416	140900	329100915	897	897	897	897	12
301	20240416	140800	329090151	896	904	904	896	6115
302	20240416	140700	323597132	905	905	905	905	431
303	20240416	140600	323207077	905	905	905	905	341
304	20240416	140500	322898472	903	905	905	903	2000
305	20240416	140400	321090358	900	911	912	900	6312
306	20240416	140300	315375509	911	910	911	910	1798
307	20240416	140200	313739031	912	907	912	907	2018
308	20240416	140100	311905646	908	908	908	908	500
309	20240416	140000	311451646	901	901	901	900	5093
310	20240416	135900	306866109	901	906	906	901	3417
311	20240416	135800	303782180	910	910	914	909	6007
312	20240416	135700	298315083	918	907	918	907	23011
313	20240416	135600	277442487	881	881	881	881	0
314	20240416	135500	277442487	881	922	922	881	26871
315	20240416	135400	253050478	929	928	929	928	7
316	20240416	135300	253043977	922	922	922	922	2
317	20240416	135200	253042133	930	930	930	930	215
318	20240416	135100	252842183	921	922	922	920	1492
319	20240416	135000	251468653	931	926	931	922	433
320	20240416	134900	251067731	921	921	921	921	300
321	20240416	134800	250791431	921	930	930	921	24837
322	20240416	134700	227842327	932	931	932	931	10
323	20240416	134600	227833013	930	932	932	930	3326
324	20240416	134500	224736209	934	934	934	934	1
325	20240416	134400	224735275	932	932	932	932	9
326	20240416	134300	224726887	932	933	933	932	580
327	20240416	134200	224186145	933	940	940	933	306
328	20240416	134100	223900483	934	934	934	934	99
329	20240416	134000	223808017	941	941	941	933	105
330	20240416	133900	223710004	933	941	941	933	463
331	20240416	133800	223274364	941	933	942	933	164
332	20240416	133700	223120934	942	940	943	934	89
333	20240416	133600	223037555	938	943	943	938	9
334	20240416	133500	223029075	941	941	941	941	59
335	20240416	133400	222973556	942	940	942	940	1007
336	20240416	133300	222026966	943	942	944	942	468
337	20240416	133200	221585996	942	942	942	942	0
338	20240416	133100	221585996	942	942	942	942	0
339	20240416	133000	221585996	942	938	942	938	189
340	20240416	132900	221408701	938	938	938	938	296
341	20240416	132800	221131053	938	938	938	938	0
342	20240416	132700	221131053	938	938	938	938	0
343	20240416	132600	221131053	938	938	938	938	0
344	20240416	132500	221131053	938	938	938	938	0
345	20240416	132400	221131053	938	938	938	938	10
346	20240416	132300	221121673	937	937	937	937	0
347	20240416	132200	221121673	937	937	937	937	0
348	20240416	132100	221121673	937	937	937	937	0
349	20240416	132000	221121673	937	937	937	937	0
350	20240416	131900	221121673	937	937	937	937	28
351	20240416	131800	221095437	937	937	937	937	1000
352	20240416	131700	220158437	932	932	932	932	0
353	20240416	131600	220158437	932	936	936	932	2
354	20240416	131500	220156569	936	936	936	936	9
355	20240416	131400	220148145	936	936	936	936	111
356	20240416	131300	220044249	936	936	936	936	1
357	20240416	131200	220043313	930	930	930	930	0
358	20240416	131100	220043313	930	930	930	930	0
359	20240416	131000	220043313	930	930	930	930	0
360	20240416	130900	220043313	930	935	935	930	497
361	20240416	130800	219580021	936	936	936	936	0
362	20240416	130700	219580021	936	936	936	936	0
363	20240416	130600	219580021	936	936	936	936	0
364	20240416	130500	219580021	936	936	936	936	0
365	20240416	130400	219580021	936	936	936	936	0
366	20240416	130300	219580021	936	936	936	936	0
367	20240416	130200	219580021	936	936	936	936	0
368	20240416	130100	219580021	936	936	936	936	497
369	20240416	130000	219114829	936	936	936	936	0
370	20240416	125900	219114829	936	936	936	936	0
371	20240416	125800	219114829	936	936	936	936	5
372	20240416	125700	219110149	936	936	936	936	5
373	20240416	125600	219105469	935	935	935	935	0
374	20240416	125500	219105469	935	935	935	935	599
375	20240416	125400	218545404	935	935	935	935	348
376	20240416	125300	218220024	935	935	935	935	4
377	20240416	125200	218216284	935	935	935	935	0
378	20240416	125100	218216284	935	935	935	935	0
379	20240416	125000	218216284	935	935	935	935	0
380	20240416	124900	218216284	935	935	935	935	0
381	20240416	124800	218216284	935	935	935	935	0
382	20240416	124700	218216284	935	935	935	935	222
383	20240416	124600	218008714	936	936	936	936	5
384	20240416	124500	218004034	936	936	936	936	200
385	20240416	124400	217816834	936	936	936	936	3
386	20240416	124300	217814026	935	935	935	935	0
387	20240416	124200	217814026	935	935	935	935	0
388	20240416	124100	217814026	935	935	935	935	561
389	20240416	124000	217289491	935	935	935	935	0
390	20240416	123900	217289491	935	935	935	935	0
391	20240416	123800	217289491	935	933	935	931	452
392	20240416	123700	216868554	935	935	935	935	50
393	20240416	123600	216821804	935	935	935	935	0
394	20240416	123500	216821804	935	935	935	935	0
395	20240416	123400	216821804	935	935	935	935	5
396	20240416	123300	216817129	935	935	935	935	0
397	20240416	123200	216817129	935	935	935	935	0
398	20240416	123100	216817129	935	935	935	935	0
399	20240416	123000	216817129	935	935	935	935	0
400	20240416	122900	216817129	935	935	935	935	0
401	20240416	122800	216817129	935	935	935	935	1467
402	20240416	122700	215445484	936	936	936	936	50
403	20240416	122600	215398684	936	936	936	936	5
404	20240416	122500	215394004	936	936	936	936	0
405	20240416	122400	215394004	936	936	936	936	248
406	20240416	122300	215161876	936	936	936	936	1
407	20240416	122200	215160940	936	936	936	936	0
408	20240416	122100	215160940	936	936	936	936	3
409	20240416	122000	215158132	936	936	936	936	30
410	20240416	121900	215130052	936	936	936	936	0
411	20240416	121800	215130052	936	936	936	936	0
412	20240416	121700	215130052	936	936	936	936	50
413	20240416	121600	215083252	935	936	936	935	63
414	20240416	121500	215024317	936	936	936	936	1
415	20240416	121400	215023381	937	937	937	937	0
416	20240416	121300	215023381	937	937	937	937	0
417	20240416	121200	215023381	937	937	937	937	1
418	20240416	121100	215022444	931	933	933	931	120
419	20240416	121000	214910721	931	931	931	931	0
420	20240416	120900	214910721	931	931	931	931	0
421	20240416	120800	214910721	931	931	931	931	0
422	20240416	120700	214910721	931	931	931	931	0
423	20240416	120600	214910721	931	931	931	931	29
424	20240416	120500	214883722	932	936	936	932	535
425	20240416	120400	214383066	936	936	936	936	1572
426	20240416	120300	212911674	936	936	936	936	1340
427	20240416	120200	211657434	936	931	936	931	2
428	20240416	120100	211655567	930	930	930	930	0
429	20240416	120000	211655567	930	930	930	930	0
430	20240416	115900	211655567	930	930	930	930	0
431	20240416	115800	211655567	930	930	930	930	6
432	20240416	115700	211649987	929	929	929	929	0
433	20240416	115600	211649987	929	929	929	929	599
434	20240416	115500	211093516	929	929	929	929	0
435	20240416	115400	211093516	929	929	929	929	0
436	20240416	115300	211093516	929	929	929	929	1600
437	20240416	115200	209607116	929	928	929	928	10
438	20240416	115100	209597834	928	928	928	928	1
439	20240416	115000	209596906	929	929	929	929	0
440	20240416	114900	209596906	929	929	929	929	0
441	20240416	114800	209596906	929	929	929	929	0
442	20240416	114700	209596906	929	929	929	929	0
443	20240416	114600	209596906	929	929	929	929	0
444	20240416	114500	209596906	929	929	929	929	0
445	20240416	114400	209596906	929	929	929	929	0
446	20240416	114300	209596906	929	929	929	929	0
447	20240416	114200	209596906	929	929	929	929	679
448	20240416	114100	208966115	929	928	929	928	584
449	20240416	114000	208424161	927	927	927	927	240
450	20240416	113900	208201681	927	927	927	927	45
451	20240416	113800	208159966	925	925	925	925	0
452	20240416	113700	208159966	925	925	925	925	27
453	20240416	113600	208134991	925	925	925	925	0
454	20240416	113500	208134991	925	925	925	925	0
455	20240416	113400	208134991	925	925	925	925	12
456	20240416	113300	208123891	925	925	925	925	0
457	20240416	113200	208123891	925	925	925	925	181
458	20240416	113100	207956466	924	924	924	924	0
459	20240416	113000	207956466	924	924	924	924	0
460	20240416	112900	207956466	924	924	924	924	1
461	20240416	112800	207955542	924	924	924	924	1
462	20240416	112700	207954618	924	924	924	924	0
463	20240416	112600	207954618	924	924	924	924	0
464	20240416	112500	207954618	924	924	924	924	83
465	20240416	112400	207877926	927	927	927	927	110
466	20240416	112300	207775956	927	927	927	927	2
467	20240416	112200	207774102	927	927	927	927	0
468	20240416	112100	207774102	927	927	927	927	2
469	20240416	112000	207772248	924	926	926	924	151
470	20240416	111900	207632424	926	926	926	926	1100
471	20240416	111800	206613824	926	926	926	926	108
472	20240416	111700	206513816	926	926	926	926	0
473	20240416	111600	206513816	926	922	926	922	31
474	20240416	111500	206485214	921	922	927	921	1020
475	20240416	111400	205545078	922	922	922	922	13
476	20240416	111300	205533092	922	923	923	922	499
477	20240416	111200	205073009	922	923	923	922	500
478	20240416	111100	204611792	923	923	923	923	0
479	20240416	111000	204611792	923	923	923	923	4
480	20240416	110900	204608100	923	923	923	923	0
481	20240416	110800	204608100	923	923	923	923	0
482	20240416	110700	204608100	923	923	923	923	0
483	20240416	110600	204608100	923	923	923	923	100
484	20240416	110500	204515800	923	923	923	923	0
485	20240416	110400	204515800	923	923	923	923	0
486	20240416	110300	204515800	923	923	923	923	1338
487	20240416	110200	203280826	923	923	923	923	1
488	20240416	110100	203279903	922	922	922	922	200
489	20240416	110000	203095503	922	925	925	922	7347
490	20240416	105900	196315226	925	925	925	925	0
491	20240416	105800	196315226	925	925	925	925	7
492	20240416	105700	196308751	927	927	927	926	9653
493	20240416	105600	187369942	927	927	927	927	16
494	20240416	105500	187355110	927	927	927	927	0
495	20240416	105400	187355110	927	926	927	926	30
496	20240416	105300	187327320	927	927	927	927	210
497	20240416	105200	187132650	927	927	927	926	533
498	20240416	105100	186638569	927	927	927	927	1036
499	20240416	105000	185678197	927	927	927	927	0
500	20240416	104900	185678197	927	927	927	927	0
501	20240416	104800	185678197	927	927	927	927	10
502	20240416	104700	185668927	927	927	927	927	0
503	20240416	104600	185668927	927	927	927	927	31
504	20240416	104500	185640190	926	926	926	926	0
505	20240416	104400	185640190	926	926	926	926	0
506	20240416	104300	185640190	926	926	926	926	1252
507	20240416	104200	184480838	927	926	927	926	55
508	20240416	104100	184429858	927	928	928	927	5137
509	20240416	104000	179667849	928	928	928	928	435
510	20240416	103900	179264169	928	928	928	928	0
511	20240416	103800	179264169	928	929	929	928	1488
512	20240416	103700	177883280	928	928	928	928	520
513	20240416	103600	177400720	929	929	929	929	0
514	20240416	103500	177400720	929	929	929	929	148
515	20240416	103400	177263228	929	929	929	929	0
516	20240416	103300	177263228	929	929	929	929	1014
517	20240416	103200	176321222	930	930	930	930	0
518	20240416	103100	176321222	930	930	930	930	0
519	20240416	103000	176321222	930	930	930	930	0
520	20240416	102900	176321222	930	930	930	930	150
521	20240416	102800	176181722	930	930	930	930	308
522	20240416	102700	175895282	930	930	930	930	896
523	20240416	102600	175062002	930	929	930	929	544
524	20240416	102500	174556096	929	928	929	928	650
525	20240416	102400	173952796	928	929	929	928	47
526	20240416	102300	173909170	929	931	931	929	22100
527	20240416	102200	153366451	931	931	931	931	0
528	20240416	102100	153366451	931	931	931	931	0
529	20240416	102000	153366451	931	935	935	931	5049
530	20240416	101900	148659834	935	935	935	935	0
531	20240416	101800	148659834	935	935	935	935	0
532	20240416	101700	148659834	935	935	935	935	0
533	20240416	101600	148659834	935	935	935	935	1
534	20240416	101500	148658899	935	935	935	935	0
535	20240416	101400	148658899	935	935	935	935	0
536	20240416	101300	148658899	935	935	935	935	0
537	20240416	101200	148658899	935	935	935	935	0
538	20240416	101100	148658899	935	935	935	935	0
539	20240416	101000	148658899	935	935	935	935	0
540	20240416	100900	148658899	935	935	935	935	523
541	20240416	100800	148169894	943	943	943	943	1
542	20240416	100700	148168951	943	937	943	936	3375
543	20240416	100600	145009873	937	937	937	937	5
544	20240416	100500	145005188	936	936	936	936	0
545	20240416	100400	145005188	936	936	936	936	0
546	20240416	100300	145005188	936	936	936	936	1068
547	20240416	100200	144005540	936	936	936	936	25
548	20240416	100100	143982140	936	943	943	936	3
549	20240416	100000	143979325	943	943	943	943	0
550	20240416	095900	143979325	943	943	943	943	0
551	20240416	095800	143979325	943	943	943	943	11
552	20240416	095700	143968952	943	943	943	943	20
553	20240416	095600	143950092	943	943	943	943	0
554	20240416	095500	143950092	943	943	943	943	0
555	20240416	095400	143950092	943	943	943	943	100
556	20240416	095300	143855792	943	943	943	943	2
557	20240416	095200	143853906	937	937	937	937	9
558	20240416	095100	143845473	936	936	936	936	33
559	20240416	095000	143814585	939	939	939	939	0
560	20240416	094900	143814585	939	937	939	936	177
561	20240416	094800	143648522	936	936	936	936	306
562	20240416	094700	143362106	936	938	938	936	477
563	20240416	094600	142915632	938	938	938	938	625
564	20240416	094500	142329382	938	938	938	938	2
565	20240416	094400	142327506	942	942	942	942	0
566	20240416	094300	142327506	942	942	942	938	15
567	20240416	094200	142313404	938	938	938	938	427
568	20240416	094100	141912878	938	938	938	938	0
569	20240416	094000	141912878	938	938	938	938	0
570	20240416	093900	141912878	938	944	944	937	1548
571	20240416	093800	140462354	935	935	935	935	121
572	20240416	093700	140349219	933	940	940	933	6000
573	20240416	093600	134731318	940	940	940	940	0
574	20240416	093500	134731318	940	940	941	940	2636
575	20240416	093400	132251478	940	940	940	940	701
576	20240416	093300	131592538	940	941	941	940	800
577	20240416	093200	130840258	949	949	949	949	0
578	20240416	093100	130840258	949	949	949	949	2
579	20240416	093000	130838360	941	931	950	931	22520
580	20240416	092900	109804352	931	931	931	931	496
581	20240416	092800	109342576	931	931	931	931	1023
582	20240416	092700	108390163	931	932	932	931	37
583	20240416	092600	108355690	932	931	932	931	147
584	20240416	092500	108218823	933	931	933	931	32
585	20240416	092400	108189019	931	931	933	931	44
586	20240416	092300	108148051	931	931	931	931	283
587	20240416	092200	107884578	931	933	933	931	19140
588	20240416	092100	90039863	934	934	934	933	3001
589	20240416	092000	87237158	933	934	934	933	1589
590	20240416	091900	85753239	938	934	938	934	668
591	20240416	091800	85129303	933	934	934	933	5031
592	20240416	091700	80434127	934	936	936	934	6298
593	20240416	091600	74546347	935	935	935	935	0
594	20240416	091500	74546347	935	936	936	935	2746
595	20240416	091400	71978088	936	936	936	936	2261
596	20240416	091300	69861792	937	937	937	937	259
597	20240416	091200	69619109	937	938	938	937	7461
598	20240416	091100	62625029	939	938	939	938	1662
599	20240416	091000	61064510	942	941	942	938	12213
600	20240416	090900	49600674	941	946	946	941	14319
601	20240416	090800	36103602	946	946	946	946	31
602	20240416	090700	36074276	958	946	958	945	14739
603	20240416	090600	22143402	946	955	955	946	3426
604	20240416	090500	18888567	955	955	955	955	1483
605	20240416	090400	17472302	955	960	960	955	859
606	20240416	090300	16651052	960	963	963	960	4257
607	20240416	090200	12564083	963	964	964	960	1780
608	20240416	090100	10853959	986	960	986	960	1240
609	20240416	090000	9648155	960	965	965	960	10000