KissMeData/096350/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194800	164084082	457	457	457	457	1258
3	20240408	194700	164084082	457	457	457	457	0
4	20240408	194600	164084082	457	457	457	457	0
5	20240408	194500	164084082	457	457	457	457	0
6	20240408	194400	164084082	457	457	457	457	0
7	20240408	194300	164084082	457	457	457	457	0
8	20240408	194200	164084082	457	457	457	457	0
9	20240408	194100	164084082	457	457	457	457	0
10	20240408	194000	164084082	457	457	457	457	0
11	20240408	193900	164084082	457	457	457	457	0
12	20240408	193800	164084082	457	457	457	457	0
13	20240408	193700	164084082	457	457	457	457	0
14	20240408	193600	164084082	457	457	457	457	0
15	20240408	193500	164084082	457	457	457	457	0
16	20240408	193400	164084082	457	457	457	457	0
17	20240408	193300	164084082	457	457	457	457	0
18	20240408	193200	164084082	457	457	457	457	0
19	20240408	193100	164084082	457	457	457	457	0
20	20240408	193000	164084082	457	457	457	457	0
21	20240408	192900	164084082	457	457	457	457	0
22	20240408	192800	164084082	457	457	457	457	0
23	20240408	192700	164084082	457	457	457	457	0
24	20240408	192600	164084082	457	457	457	457	0
25	20240408	192500	164084082	457	457	457	457	0
26	20240408	192400	164084082	457	457	457	457	0
27	20240408	192300	164084082	457	457	457	457	0
28	20240408	192200	164084082	457	457	457	457	0
29	20240408	192100	164084082	457	457	457	457	0
30	20240408	192000	164084082	457	457	457	457	0
31	20240408	191900	164084082	457	457	457	457	0
32	20240408	191800	164084082	457	457	457	457	1258
33	20240408	191700	164084082	457	457	457	457	0
34	20240408	191600	164084082	457	457	457	457	0
35	20240408	191500	164084082	457	457	457	457	0
36	20240408	191400	164084082	457	457	457	457	0
37	20240408	191300	164084082	457	457	457	457	0
38	20240408	191200	164084082	457	457	457	457	0
39	20240408	191100	164084082	457	457	457	457	0
40	20240408	191000	164084082	457	457	457	457	0
41	20240408	190900	164084082	457	457	457	457	0
42	20240408	190800	164084082	457	457	457	457	0
43	20240408	190700	164084082	457	457	457	457	0
44	20240408	190600	164084082	457	457	457	457	0
45	20240408	190500	164084082	457	457	457	457	0
46	20240408	190400	164084082	457	457	457	457	0
47	20240408	190300	164084082	457	457	457	457	0
48	20240408	190200	164084082	457	457	457	457	0
49	20240408	190100	164084082	457	457	457	457	0
50	20240408	190000	164084082	457	457	457	457	0
51	20240408	185900	164084082	457	457	457	457	0
52	20240408	185800	164084082	457	457	457	457	0
53	20240408	185700	164084082	457	457	457	457	0
54	20240408	185600	164084082	457	457	457	457	0
55	20240408	185500	164084082	457	457	457	457	0
56	20240408	185400	164084082	457	457	457	457	0
57	20240408	185300	164084082	457	457	457	457	0
58	20240408	185200	164084082	457	457	457	457	0
59	20240408	185100	164084082	457	457	457	457	0
60	20240408	185000	164084082	457	457	457	457	0
61	20240408	184900	164084082	457	457	457	457	0
62	20240408	184800	164084082	457	457	457	457	1258
63	20240408	184700	164084082	457	457	457	457	0
64	20240408	184600	164084082	457	457	457	457	0
65	20240408	184500	164084082	457	457	457	457	0
66	20240408	184400	164084082	457	457	457	457	0
67	20240408	184300	164084082	457	457	457	457	0
68	20240408	184200	164084082	457	457	457	457	0
69	20240408	184100	164084082	457	457	457	457	0
70	20240408	184000	164084082	457	457	457	457	0
71	20240408	183900	164084082	457	457	457	457	0
72	20240408	183800	164084082	457	457	457	457	0
73	20240408	183700	164084082	457	457	457	457	0
74	20240408	183600	164084082	457	457	457	457	0
75	20240408	183500	164084082	457	457	457	457	0
76	20240408	183400	164084082	457	457	457	457	0
77	20240408	183300	164084082	457	457	457	457	0
78	20240408	183200	164084082	457	457	457	457	0
79	20240408	183100	164084082	457	457	457	457	0
80	20240408	183000	164084082	457	457	457	457	0
81	20240408	182900	164084082	457	457	457	457	0
82	20240408	182800	164084082	457	457	457	457	0
83	20240408	182700	164084082	457	457	457	457	0
84	20240408	182600	164084082	457	457	457	457	0
85	20240408	182500	164084082	457	457	457	457	0
86	20240408	182400	164084082	457	457	457	457	0
87	20240408	182300	164084082	457	457	457	457	0
88	20240408	182200	164084082	457	457	457	457	0
89	20240408	182100	164084082	457	457	457	457	0
90	20240408	182000	164084082	457	457	457	457	0
91	20240408	181900	164084082	457	457	457	457	0
92	20240408	181800	164084082	457	457	457	457	1258
93	20240408	181700	164084082	457	457	457	457	0
94	20240408	181600	164084082	457	457	457	457	0
95	20240408	181500	164084082	457	457	457	457	0
96	20240408	181400	164084082	457	457	457	457	0
97	20240408	181300	164084082	457	457	457	457	0
98	20240408	181200	164084082	457	457	457	457	0
99	20240408	181100	164084082	457	457	457	457	0
100	20240408	181000	164084082	457	457	457	457	0
101	20240408	180900	164084082	457	457	457	457	0
102	20240408	180800	164084082	457	457	457	457	0
103	20240408	180700	164084082	457	457	457	457	0
104	20240408	180600	164084082	457	457	457	457	0
105	20240408	180500	164084082	457	457	457	457	0
106	20240408	180400	164084082	457	457	457	457	0
107	20240408	180300	164084082	457	457	457	457	0
108	20240408	180200	164084082	457	457	457	457	0
109	20240408	180100	164084082	457	457	457	457	0
110	20240408	180000	164084082	457	457	457	457	0
111	20240408	175900	164084082	457	457	457	457	0
112	20240408	175800	164084082	457	457	457	457	0
113	20240408	175700	164084082	457	457	457	457	0
114	20240408	175600	164084082	457	457	457	457	0
115	20240408	175500	164084082	457	457	457	457	0
116	20240408	175400	164084082	457	457	457	457	0
117	20240408	175300	164084082	457	457	457	457	0
118	20240408	175200	164084082	457	457	457	457	0
119	20240408	175100	164084082	457	457	457	457	0
120	20240408	175000	164084082	457	457	457	457	0
121	20240408	174900	164084082	457	457	457	457	0
122	20240408	174800	164084082	457	457	457	457	1258
123	20240408	174700	164084082	457	457	457	457	0
124	20240408	174600	164084082	457	457	457	457	0
125	20240408	174500	164084082	457	457	457	457	0
126	20240408	174400	164084082	457	457	457	457	0
127	20240408	174300	164084082	457	457	457	457	0
128	20240408	174200	164084082	457	457	457	457	0
129	20240408	174100	164084082	457	457	457	457	0
130	20240408	174000	164084082	457	457	457	457	0
131	20240408	173900	164084082	457	457	457	457	0
132	20240408	173800	164084082	457	457	457	457	0
133	20240408	173700	164084082	457	457	457	457	0
134	20240408	173600	164084082	457	457	457	457	0
135	20240408	173500	164084082	457	457	457	457	0
136	20240408	173400	164084082	457	457	457	457	0
137	20240408	173300	164084082	457	457	457	457	0
138	20240408	173200	164084082	457	457	457	457	0
139	20240408	173100	164084082	457	457	457	457	0
140	20240408	173000	164084082	457	457	457	457	0
141	20240408	172900	164084082	457	457	457	457	0
142	20240408	172800	164084082	457	457	457	457	0
143	20240408	172700	164084082	457	457	457	457	0
144	20240408	172600	164084082	457	457	457	457	0
145	20240408	172500	164084082	457	457	457	457	0
146	20240408	172400	164084082	457	457	457	457	0
147	20240408	172300	164084082	457	457	457	457	0
148	20240408	172200	164084082	457	457	457	457	0
149	20240408	172100	164084082	457	457	457	457	0
150	20240408	172000	164084082	457	457	457	457	0
151	20240408	171900	164084082	457	457	457	457	0
152	20240408	171800	164084082	457	457	457	457	1258
153	20240408	171700	164084082	457	457	457	457	0
154	20240408	171600	164084082	457	457	457	457	0
155	20240408	171500	164084082	457	457	457	457	0
156	20240408	171400	164084082	457	457	457	457	0
157	20240408	171300	164084082	457	457	457	457	0
158	20240408	171200	164084082	457	457	457	457	0
159	20240408	171100	164084082	457	457	457	457	0
160	20240408	171000	164084082	457	457	457	457	0
161	20240408	170900	164084082	457	457	457	457	0
162	20240408	170800	164084082	457	457	457	457	0
163	20240408	170700	164084082	457	457	457	457	0
164	20240408	170600	164084082	457	457	457	457	0
165	20240408	170500	164084082	457	457	457	457	0
166	20240408	170400	164084082	457	457	457	457	0
167	20240408	170300	164084082	457	457	457	457	0
168	20240408	170200	164084082	457	457	457	457	0
169	20240408	170100	164084082	457	457	457	457	0
170	20240408	170000	164084082	457	457	457	457	0
171	20240408	165900	164084082	457	457	457	457	0
172	20240408	165800	164084082	457	457	457	457	0
173	20240408	165700	164084082	457	457	457	457	0
174	20240408	165600	164084082	457	457	457	457	0
175	20240408	165500	164084082	457	457	457	457	0
176	20240408	165400	164084082	457	457	457	457	0
177	20240408	165300	164084082	457	457	457	457	0
178	20240408	165200	164084082	457	457	457	457	0
179	20240408	165100	164084082	457	457	457	457	0
180	20240408	165000	164084082	457	457	457	457	0
181	20240408	164900	164084082	457	457	457	457	0
182	20240408	164800	164084082	457	457	457	457	1258
183	20240408	164700	164084082	457	457	457	457	0
184	20240408	164600	164084082	457	457	457	457	0
185	20240408	164500	164084082	457	457	457	457	0
186	20240408	164400	164084082	457	457	457	457	0
187	20240408	164300	164084082	457	457	457	457	0
188	20240408	164200	164084082	457	457	457	457	0
189	20240408	164100	164084082	457	457	457	457	0
190	20240408	164000	164084082	457	457	457	457	0
191	20240408	163900	164084082	457	457	457	457	0
192	20240408	163800	164084082	457	457	457	457	0
193	20240408	163700	164084082	457	457	457	457	0
194	20240408	163600	164084082	457	457	457	457	0
195	20240408	163500	164084082	457	457	457	457	0
196	20240408	163400	164084082	457	457	457	457	0
197	20240408	163300	164084082	457	457	457	457	0
198	20240408	163200	164084082	457	457	457	457	0
199	20240408	163100	164084082	457	457	457	457	0
200	20240408	163000	164084082	457	457	457	457	0
201	20240408	162900	164084082	457	457	457	457	0
202	20240408	162800	164084082	457	457	457	457	0
203	20240408	162700	164084082	457	457	457	457	0
204	20240408	162600	164084082	457	457	457	457	0
205	20240408	162500	164084082	457	457	457	457	0
206	20240408	162400	164084082	457	457	457	457	0
207	20240408	162300	164084082	457	457	457	457	0
208	20240408	162200	164084082	457	457	457	457	0
209	20240408	162100	164084082	457	457	457	457	0
210	20240408	162000	164084082	457	457	457	457	0
211	20240408	161900	164084082	457	457	457	457	0
212	20240408	161800	164084082	457	457	457	457	1258
213	20240408	161700	164084082	457	457	457	457	0
214	20240408	161600	164084082	457	457	457	457	0
215	20240408	161500	164084082	457	457	457	457	0
216	20240408	161400	164084082	457	457	457	457	0
217	20240408	161300	164084082	457	457	457	457	0
218	20240408	161200	164084082	457	457	457	457	0
219	20240408	161100	164084082	457	457	457	457	0
220	20240408	161000	164084082	457	457	457	457	0
221	20240408	160900	164084082	457	457	457	457	0
222	20240408	160800	164084082	457	457	457	457	0
223	20240408	160700	164084082	457	457	457	457	0
224	20240408	160600	164084082	457	457	457	457	0
225	20240408	160500	164084082	457	457	457	457	0
226	20240408	160400	164084082	457	457	457	457	0
227	20240408	160300	164084082	457	457	457	457	0
228	20240408	160200	164084082	457	457	457	457	0
229	20240408	160100	164084082	457	457	457	457	0
230	20240408	160000	164084082	457	457	457	457	0
231	20240408	155900	164084082	457	457	457	457	0
232	20240408	155800	164084082	457	457	457	457	0
233	20240408	155700	164084082	457	457	457	457	0
234	20240408	155600	164084082	457	457	457	457	0
235	20240408	155500	164084082	457	457	457	457	0
236	20240408	155400	164084082	457	457	457	457	0
237	20240408	155300	164084082	457	457	457	457	0
238	20240408	155200	164084082	457	457	457	457	0
239	20240408	155100	164084082	457	457	457	457	0
240	20240408	155000	164084082	457	457	457	457	0
241	20240408	154900	164084082	457	457	457	457	0
242	20240408	154800	164084082	457	457	457	457	1258
243	20240408	154700	164084082	457	457	457	457	0
244	20240408	154600	164084082	457	457	457	457	0
245	20240408	154500	164084082	457	457	457	457	0
246	20240408	154400	164084082	457	457	457	457	0
247	20240408	154300	164084082	457	457	457	457	0
248	20240408	154200	164084082	457	457	457	457	0
249	20240408	154100	164084082	457	457	457	457	0
250	20240408	154000	164084082	457	457	457	457	0
251	20240408	153900	164084082	457	457	457	457	0
252	20240408	153800	164084082	457	457	457	457	0
253	20240408	153700	164084082	457	457	457	457	0
254	20240408	153600	164084082	457	457	457	457	0
255	20240408	153500	164084082	457	457	457	457	0
256	20240408	153400	164084082	457	457	457	457	0
257	20240408	153300	164084082	457	457	457	457	0
258	20240408	153200	164084082	457	457	457	457	0
259	20240408	153100	164084082	457	457	457	457	0
260	20240408	153000	164084082	457	457	457	457	1258
261	20240408	152900	163509176	457	457	457	457	0
262	20240408	152800	163509176	457	457	457	457	0
263	20240408	152700	163509176	457	457	457	457	0
264	20240408	152600	163509176	457	457	457	457	0
265	20240408	152500	163509176	457	457	457	457	0
266	20240408	152400	163509176	457	457	457	457	0
267	20240408	152300	163509176	457	457	457	457	0
268	20240408	152200	163509176	457	457	457	457	0
269	20240408	152100	163509176	457	457	457	457	0
270	20240408	152000	163509176	457	457	457	457	0
271	20240408	151900	163509176	457	456	457	456	8497
272	20240408	151800	159628052	457	457	457	457	1
273	20240408	151700	159627595	456	453	456	453	21000
274	20240408	151600	150071200	453	453	453	453	8
275	20240408	151500	150067576	454	454	454	454	0
276	20240408	151400	150067576	454	454	454	454	0
277	20240408	151300	150067576	454	454	454	454	61
278	20240408	151200	150039882	451	454	454	451	7900
279	20240408	151100	146469881	454	454	454	454	0
280	20240408	151000	146469881	454	454	454	454	0
281	20240408	150900	146469881	454	454	454	454	109
282	20240408	150800	146420395	451	455	455	451	5500
283	20240408	150700	143931001	455	455	455	455	0
284	20240408	150600	143931001	455	455	455	455	4
285	20240408	150500	143929181	454	454	454	454	0
286	20240408	150400	143929181	454	454	455	454	2336
287	20240408	150300	142868636	454	454	454	454	0
288	20240408	150200	142868636	454	454	454	454	3016
289	20240408	150100	141499372	455	455	455	455	2
290	20240408	150000	141498462	455	455	455	455	4
291	20240408	145900	141496642	455	455	455	455	283
292	20240408	145800	141367877	455	453	455	453	130
293	20240408	145700	141308967	451	451	451	451	0
294	20240408	145600	141308967	451	451	451	451	0
295	20240408	145500	141308967	451	451	451	451	70
296	20240408	145400	141277397	451	453	453	451	26505
297	20240408	145300	129307696	457	455	457	452	10046
298	20240408	145200	124764490	457	457	457	457	218
299	20240408	145100	124664864	457	457	457	457	0
300	20240408	145000	124664864	457	457	457	457	11
301	20240408	144900	124659837	457	457	457	457	0
302	20240408	144800	124659837	457	457	457	457	0
303	20240408	144700	124659837	457	457	457	457	0
304	20240408	144600	124659837	457	457	457	457	30
305	20240408	144500	124646127	457	457	457	457	0
306	20240408	144400	124646127	457	457	457	457	0
307	20240408	144300	124646127	457	457	457	457	0
308	20240408	144200	124646127	457	457	457	457	0
309	20240408	144100	124646127	457	457	457	457	4
310	20240408	144000	124644299	458	458	458	458	0
311	20240408	143900	124644299	458	458	458	458	0
312	20240408	143800	124644299	458	458	458	458	3
313	20240408	143700	124642925	452	454	454	452	15000
314	20240408	143600	117850468	458	458	458	458	0
315	20240408	143500	117850468	458	458	458	458	500
316	20240408	143400	117621468	458	454	458	453	15003
317	20240408	143300	110814839	458	458	458	458	3
318	20240408	143200	110813465	454	458	458	454	66
319	20240408	143100	110783493	458	458	458	458	0
320	20240408	143000	110783493	458	458	458	458	122
321	20240408	142900	110727617	458	458	458	458	38
322	20240408	142800	110710213	455	455	455	455	1650
323	20240408	142700	109959463	455	455	455	455	364
324	20240408	142600	109793843	455	455	455	455	9012
325	20240408	142500	105693383	455	454	455	454	31
326	20240408	142400	105679286	455	455	455	455	0
327	20240408	142300	105679286	455	455	455	455	600
328	20240408	142200	105406286	455	457	457	455	30001
329	20240408	142100	91749628	458	458	458	458	10
330	20240408	142000	91745048	458	458	458	458	1
331	20240408	141900	91744590	458	458	458	458	5
332	20240408	141800	91742300	458	458	458	458	1
333	20240408	141700	91741842	458	458	458	458	0
334	20240408	141600	91741842	458	458	458	458	0
335	20240408	141500	91741842	458	458	458	458	4
336	20240408	141400	91740010	458	458	458	458	0
337	20240408	141300	91740010	458	458	458	458	1
338	20240408	141200	91739552	457	457	457	457	10
339	20240408	141100	91734982	457	457	457	457	0
340	20240408	141000	91734982	457	457	457	457	0
341	20240408	140900	91734982	457	457	457	457	0
342	20240408	140800	91734982	457	457	457	457	0
343	20240408	140700	91734982	457	457	457	457	0
344	20240408	140600	91734982	457	457	457	457	0
345	20240408	140500	91734982	457	458	458	457	2
346	20240408	140400	91734067	458	458	458	458	0
347	20240408	140300	91734067	458	458	458	458	0
348	20240408	140200	91734067	458	458	458	458	0
349	20240408	140100	91734067	458	458	458	458	0
350	20240408	140000	91734067	458	458	458	458	0
351	20240408	135900	91734067	458	458	458	458	98
352	20240408	135800	91689183	458	458	458	458	10
353	20240408	135700	91684603	458	458	458	458	0
354	20240408	135600	91684603	458	458	458	458	0
355	20240408	135500	91684603	458	458	458	458	2000
356	20240408	135400	90768603	458	458	458	458	10
357	20240408	135300	90764023	458	458	458	458	0
358	20240408	135200	90764023	458	458	458	458	0
359	20240408	135100	90764023	458	458	458	458	2
360	20240408	135000	90763107	458	458	458	458	2
361	20240408	134900	90762191	458	458	458	458	0
362	20240408	134800	90762191	458	458	458	458	48
363	20240408	134700	90740207	458	458	458	458	10
364	20240408	134600	90735627	458	458	458	458	0
365	20240408	134500	90735627	458	458	458	458	7
366	20240408	134400	90732421	458	458	458	458	1
367	20240408	134300	90731963	456	456	456	456	0
368	20240408	134200	90731963	456	456	456	456	5
369	20240408	134100	90729683	456	456	456	456	6000
370	20240408	134000	87993683	456	456	456	456	0
371	20240408	133900	87993683	456	456	456	456	0
372	20240408	133800	87993683	456	458	458	456	1102
373	20240408	133700	87490589	458	458	458	458	7
374	20240408	133600	87487383	458	458	458	458	4780
375	20240408	133500	85298143	458	458	458	458	0
376	20240408	133400	85298143	458	458	458	458	0
377	20240408	133300	85298143	458	458	458	458	0
378	20240408	133200	85298143	458	458	458	458	0
379	20240408	133100	85298143	458	458	458	458	0
380	20240408	133000	85298143	458	458	458	458	0
381	20240408	132900	85298143	458	458	458	458	0
382	20240408	132800	85298143	458	458	458	458	2
383	20240408	132700	85297227	458	458	458	458	0
384	20240408	132600	85297227	458	458	458	458	5
385	20240408	132500	85294937	458	458	458	458	1
386	20240408	132400	85294479	457	457	457	457	0
387	20240408	132300	85294479	457	457	457	457	11
388	20240408	132200	85289452	458	458	458	458	0
389	20240408	132100	85289452	458	458	458	458	100
390	20240408	132000	85243652	458	458	458	458	57
391	20240408	131900	85217546	457	457	457	457	370
392	20240408	131800	85048456	457	457	457	457	3
393	20240408	131700	85047085	458	458	458	458	8
394	20240408	131600	85043421	458	458	458	458	1
395	20240408	131500	85042963	458	458	458	458	0
396	20240408	131400	85042963	458	458	458	458	1
397	20240408	131300	85042505	456	456	456	456	0
398	20240408	131200	85042505	456	456	456	456	2395
399	20240408	131100	83950385	456	456	456	456	0
400	20240408	131000	83950385	456	456	456	456	0
401	20240408	130900	83950385	456	456	456	456	0
402	20240408	130800	83950385	456	456	456	456	0
403	20240408	130700	83950385	456	456	456	456	222
404	20240408	130600	83849153	457	457	457	457	0
405	20240408	130500	83849153	457	457	457	457	0
406	20240408	130400	83849153	457	457	457	457	24
407	20240408	130300	83838185	457	457	457	457	250
408	20240408	130200	83723935	457	457	457	457	1493
409	20240408	130100	83041634	457	457	457	457	0
410	20240408	130000	83041634	457	457	457	457	0
411	20240408	125900	83041634	457	457	457	457	1000
412	20240408	125800	82584634	457	457	457	457	705
413	20240408	125700	82262449	457	457	457	457	0
414	20240408	125600	82262449	457	457	457	457	0
415	20240408	125500	82262449	457	457	457	457	1
416	20240408	125400	82261992	457	457	457	457	1243
417	20240408	125300	81693941	457	457	457	457	0
418	20240408	125200	81693941	457	457	457	457	0
419	20240408	125100	81693941	457	457	457	457	0
420	20240408	125000	81693941	457	457	457	457	100
421	20240408	124900	81648241	456	456	456	456	0
422	20240408	124800	81648241	456	456	456	456	0
423	20240408	124700	81648241	456	456	456	456	0
424	20240408	124600	81648241	456	456	456	456	0
425	20240408	124500	81648241	456	456	456	456	0
426	20240408	124400	81648241	456	457	457	456	70
427	20240408	124300	81616311	457	457	457	457	100
428	20240408	124200	81570611	457	457	457	457	1
429	20240408	124100	81570154	457	457	457	457	0
430	20240408	124000	81570154	457	457	457	457	11
431	20240408	123900	81565127	457	457	457	457	0
432	20240408	123800	81565127	457	457	457	457	3
433	20240408	123700	81563756	457	457	457	457	0
434	20240408	123600	81563756	457	457	457	457	186
435	20240408	123500	81478754	457	456	457	456	2028
436	20240408	123400	80553958	457	457	457	457	23
437	20240408	123300	80543447	457	457	457	457	0
438	20240408	123200	80543447	457	457	457	457	1
439	20240408	123100	80542990	457	457	457	457	4
440	20240408	123000	80541162	456	456	456	456	0
441	20240408	122900	80541162	456	456	456	456	120
442	20240408	122800	80486442	456	456	456	456	75
443	20240408	122700	80452242	457	457	457	457	0
444	20240408	122600	80452242	457	457	457	457	1
445	20240408	122500	80451785	457	457	457	457	200
446	20240408	122400	80360385	457	457	457	457	0
447	20240408	122300	80360385	457	457	457	457	0
448	20240408	122200	80360385	457	457	457	457	0
449	20240408	122100	80360385	457	457	457	457	0
450	20240408	122000	80360385	457	457	457	457	0
451	20240408	121900	80360385	457	457	457	457	0
452	20240408	121800	80360385	457	457	457	457	0
453	20240408	121700	80360385	457	457	457	457	0
454	20240408	121600	80360385	457	457	457	457	500
455	20240408	121500	80131885	457	457	457	457	1
456	20240408	121400	80131428	457	457	457	457	0
457	20240408	121300	80131428	457	457	457	457	51
458	20240408	121200	80108121	457	457	457	457	3
459	20240408	121100	80106750	457	457	457	457	0
460	20240408	121000	80106750	457	457	457	457	2
461	20240408	120900	80105836	457	457	457	457	0
462	20240408	120800	80105836	457	457	457	457	8
463	20240408	120700	80102180	457	457	457	457	0
464	20240408	120600	80102180	457	457	457	457	2
465	20240408	120500	80101266	457	457	457	457	0
466	20240408	120400	80101266	457	457	457	457	2
467	20240408	120300	80100352	455	455	455	455	0
468	20240408	120200	80100352	455	455	455	455	300
469	20240408	120100	79963852	455	455	455	455	0
470	20240408	120000	79963852	455	455	455	455	0
471	20240408	115900	79963852	455	455	455	455	0
472	20240408	115800	79963852	455	455	455	455	0
473	20240408	115700	79963852	455	455	455	455	0
474	20240408	115600	79963852	455	455	455	455	0
475	20240408	115500	79963852	455	455	455	455	0
476	20240408	115400	79963852	455	455	455	455	6530
477	20240408	115300	76992702	455	455	455	455	0
478	20240408	115200	76992702	455	456	456	455	7859
479	20240408	115100	73416387	457	457	457	457	2
480	20240408	115000	73415473	457	457	457	457	0
481	20240408	114900	73415473	457	457	457	457	1584
482	20240408	114800	72691585	457	457	457	457	0
483	20240408	114700	72691585	457	457	457	457	1000
484	20240408	114600	72234585	457	457	457	457	6275
485	20240408	114500	69366910	457	457	457	457	0
486	20240408	114400	69366910	457	457	457	457	0
487	20240408	114300	69366910	457	457	457	457	10
488	20240408	114200	69362340	456	456	456	456	0
489	20240408	114100	69362340	456	456	456	456	53
490	20240408	114000	69338172	456	456	456	456	21
491	20240408	113900	69328596	456	456	456	456	0
492	20240408	113800	69328596	456	456	456	456	0
493	20240408	113700	69328596	456	456	456	456	5000
494	20240408	113600	67048596	455	455	456	455	1003
495	20240408	113500	66592228	456	456	456	456	439
496	20240408	113400	66392044	455	455	455	455	0
497	20240408	113300	66392044	455	455	455	455	5980
498	20240408	113200	63671144	455	455	455	455	0
499	20240408	113100	63671144	455	456	456	455	3470
500	20240408	113000	62092254	456	456	456	456	8
501	20240408	112900	62088606	456	456	456	456	1445
502	20240408	112800	61429686	457	457	457	457	0
503	20240408	112700	61429686	457	457	457	457	5
504	20240408	112600	61427401	457	457	457	457	0
505	20240408	112500	61427401	457	457	457	457	300
506	20240408	112400	61290301	457	457	457	457	0
507	20240408	112300	61290301	457	457	457	457	200
508	20240408	112200	61198901	457	457	457	457	0
509	20240408	112100	61198901	457	457	457	457	0
510	20240408	112000	61198901	457	457	457	457	250
511	20240408	111900	61084651	456	457	457	456	472
512	20240408	111800	60869219	457	457	457	457	6
513	20240408	111700	60866477	457	457	457	457	0
514	20240408	111600	60866477	457	457	457	457	17
515	20240408	111500	60858708	457	457	457	457	2051
516	20240408	111400	59921401	457	457	457	457	14
517	20240408	111300	59915003	457	457	457	457	7
518	20240408	111200	59911804	457	457	457	457	400
519	20240408	111100	59729004	457	457	457	457	0
520	20240408	111000	59729004	457	457	457	457	0
521	20240408	110900	59729004	457	457	457	457	13
522	20240408	110800	59723063	456	456	456	456	0
523	20240408	110700	59723063	456	456	456	456	1253
524	20240408	110600	59151695	456	456	456	456	3500
525	20240408	110500	57555695	457	457	457	457	0
526	20240408	110400	57555695	457	457	457	457	0
527	20240408	110300	57555695	457	456	457	456	1523
528	20240408	110200	56861184	456	456	456	456	0
529	20240408	110100	56861184	456	456	456	456	145
530	20240408	110000	56795064	456	458	458	456	8322
531	20240408	105900	52991775	459	459	459	459	500
532	20240408	105800	52762275	459	458	459	458	502
533	20240408	105700	52532358	458	458	458	458	0
534	20240408	105600	52532358	458	458	458	458	397
535	20240408	105500	52350532	458	458	458	458	3
536	20240408	105400	52349158	458	458	458	458	957
537	20240408	105300	51910852	459	459	459	459	0
538	20240408	105200	51910852	459	459	459	459	0
539	20240408	105100	51910852	459	459	459	459	0
540	20240408	105000	51910852	459	459	459	459	1014
541	20240408	104900	51445426	458	458	458	458	0
542	20240408	104800	51445426	458	458	458	458	102
543	20240408	104700	51398710	459	459	459	459	0
544	20240408	104600	51398710	459	459	459	459	1
545	20240408	104500	51398251	459	459	459	459	217
546	20240408	104400	51298648	459	459	459	459	20
547	20240408	104300	51289468	459	459	459	459	0
548	20240408	104200	51289468	459	459	459	459	0
549	20240408	104100	51289468	459	459	459	459	22
550	20240408	104000	51279370	459	459	459	459	65
551	20240408	103900	51249535	459	459	459	459	5
552	20240408	103800	51247240	457	457	457	457	53
553	20240408	103700	51223019	457	457	457	457	0
554	20240408	103600	51223019	457	457	457	457	0
555	20240408	103500	51223019	457	458	458	457	5339
556	20240408	103400	48782764	458	458	458	458	3503
557	20240408	103300	47178390	459	459	459	459	18
558	20240408	103200	47170128	459	459	459	459	0
559	20240408	103100	47170128	459	459	459	459	0
560	20240408	103000	47170128	459	459	459	459	0
561	20240408	102900	47170128	459	459	459	459	10
562	20240408	102800	47165538	459	459	459	459	0
563	20240408	102700	47165538	459	459	459	459	0
564	20240408	102600	47165538	459	459	459	459	0
565	20240408	102500	47165538	459	459	459	459	0
566	20240408	102400	47165538	459	458	459	458	2004
567	20240408	102300	46247702	459	459	459	459	10
568	20240408	102200	46243112	459	459	459	459	70
569	20240408	102100	46210982	459	459	459	459	1
570	20240408	102000	46210523	459	459	459	459	0
571	20240408	101900	46210523	459	459	459	459	0
572	20240408	101800	46210523	459	459	459	459	4
573	20240408	101700	46208687	459	459	459	459	221
574	20240408	101600	46107248	460	460	460	460	568
575	20240408	101500	45845968	458	458	458	458	0
576	20240408	101400	45845968	458	458	458	458	0
577	20240408	101300	45845968	458	458	458	458	0
578	20240408	101200	45845968	458	458	458	458	26
579	20240408	101100	45834060	459	459	459	459	309
580	20240408	101000	45692229	460	460	460	460	26
581	20240408	100900	45680269	460	460	460	460	102
582	20240408	100800	45633349	460	460	460	460	33
583	20240408	100700	45618169	460	460	460	460	122
584	20240408	100600	45562049	460	460	460	460	64
585	20240408	100500	45532609	460	460	460	460	0
586	20240408	100400	45532609	460	460	460	460	84
587	20240408	100300	45493969	460	460	460	460	190
588	20240408	100200	45406569	460	460	460	460	16
589	20240408	100100	45399209	460	460	460	460	47
590	20240408	100000	45377589	460	460	460	460	137
591	20240408	095900	45314569	458	458	458	458	37
592	20240408	095800	45297623	460	460	460	460	0
593	20240408	095700	45297623	460	460	460	460	0
594	20240408	095600	45297623	460	460	460	460	3
595	20240408	095500	45296243	460	460	460	460	5
596	20240408	095400	45293943	460	460	460	460	0
597	20240408	095300	45293943	460	460	460	460	18
598	20240408	095200	45285663	460	460	460	460	18
599	20240408	095100	45277383	460	460	460	460	1
600	20240408	095000	45276923	458	458	458	458	3543
601	20240408	094900	43654229	458	458	458	458	0
602	20240408	094800	43654229	458	459	459	458	1310
603	20240408	094700	43054239	458	458	458	458	243
604	20240408	094600	42942945	458	458	458	458	23
605	20240408	094500	42932411	458	458	458	458	0
606	20240408	094400	42932411	458	458	458	458	0
607	20240408	094300	42932411	458	458	458	458	1000
608	20240408	094200	42474411	458	458	458	458	2111
609	20240408	094100	41507573	459	459	459	459	10752
610	20240408	094000	36572405	459	459	459	459	2812
611	20240408	093900	35281697	460	460	460	460	515
612	20240408	093800	35044797	460	460	460	460	12546
613	20240408	093700	29273637	461	461	461	461	87
614	20240408	093600	29233530	460	460	460	460	2130
615	20240408	093500	28253730	461	461	461	461	1025
616	20240408	093400	27781205	461	461	461	461	100
617	20240408	093300	27735105	460	460	460	460	7579
618	20240408	093200	24248765	460	460	460	460	951
619	20240408	093100	23811305	461	461	461	461	1
620	20240408	093000	23810844	460	460	460	460	3
621	20240408	092900	23809464	461	461	461	461	511
622	20240408	092800	23573893	461	460	461	460	1846
623	20240408	092700	22724592	461	461	461	461	1000
624	20240408	092600	22263592	461	460	461	460	1040
625	20240408	092500	21785152	460	460	461	460	1175
626	20240408	092400	21244602	461	461	461	461	17
627	20240408	092300	21236765	461	460	461	460	54
628	20240408	092200	21211893	460	460	460	460	89
629	20240408	092100	21170953	460	460	460	460	11067
630	20240408	092000	16080133	462	459	462	455	14120
631	20240408	091900	9619112	462	462	462	459	3
632	20240408	091800	9617729	459	459	459	459	2000
633	20240408	091700	8699729	462	462	462	462	0
634	20240408	091600	8699729	462	462	462	462	0
635	20240408	091500	8699729	462	461	462	461	61
636	20240408	091400	8671553	462	462	462	462	0
637	20240408	091300	8671553	462	462	462	461	769
638	20240408	091200	8317042	461	459	461	459	125
639	20240408	091100	8259547	462	462	462	462	10
640	20240408	091000	8254927	462	462	462	462	89
641	20240408	090900	8213809	462	462	462	462	0
642	20240408	090800	8213809	462	462	462	462	1
643	20240408	090700	8213347	462	462	462	462	62
644	20240408	090600	8184703	462	462	462	462	69
645	20240408	090500	8152825	462	459	462	459	5848
646	20240408	090400	5468590	463	463	463	463	183
647	20240408	090300	5383861	463	460	463	459	9001
648	20240408	090200	1249398	459	459	459	459	0
649	20240408	090100	1249398	459	459	459	459	0
650	20240408	090000	1249398	459	459	459	459	2722