KissMeData/113810/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	201400	190626268	957	957	957	957	3821
3	20240424	201300	190626268	957	957	957	957	0
4	20240424	201200	190626268	957	957	957	957	0
5	20240424	201100	190626268	957	957	957	957	0
6	20240424	201000	190626268	957	957	957	957	0
7	20240424	200900	190626268	957	957	957	957	0
8	20240424	200800	190626268	957	957	957	957	0
9	20240424	200700	190626268	957	957	957	957	0
10	20240424	200600	190626268	957	957	957	957	0
11	20240424	200500	190626268	957	957	957	957	0
12	20240424	200400	190626268	957	957	957	957	0
13	20240424	200300	190626268	957	957	957	957	0
14	20240424	200200	190626268	957	957	957	957	0
15	20240424	200100	190626268	957	957	957	957	0
16	20240424	200000	190626268	957	957	957	957	0
17	20240424	195900	190626268	957	957	957	957	0
18	20240424	195800	190626268	957	957	957	957	0
19	20240424	195700	190626268	957	957	957	957	0
20	20240424	195600	190626268	957	957	957	957	0
21	20240424	195500	190626268	957	957	957	957	0
22	20240424	195400	190626268	957	957	957	957	0
23	20240424	195300	190626268	957	957	957	957	0
24	20240424	195200	190626268	957	957	957	957	0
25	20240424	195100	190626268	957	957	957	957	0
26	20240424	195000	190626268	957	957	957	957	0
27	20240424	194900	190626268	957	957	957	957	0
28	20240424	194800	190626268	957	957	957	957	0
29	20240424	194700	190626268	957	957	957	957	0
30	20240424	194600	190626268	957	957	957	957	0
31	20240424	194500	190626268	957	957	957	957	0
32	20240424	194400	190626268	957	957	957	957	3821
33	20240424	194300	190626268	957	957	957	957	0
34	20240424	194200	190626268	957	957	957	957	0
35	20240424	194100	190626268	957	957	957	957	0
36	20240424	194000	190626268	957	957	957	957	0
37	20240424	193900	190626268	957	957	957	957	0
38	20240424	193800	190626268	957	957	957	957	0
39	20240424	193700	190626268	957	957	957	957	0
40	20240424	193600	190626268	957	957	957	957	0
41	20240424	193500	190626268	957	957	957	957	0
42	20240424	193400	190626268	957	957	957	957	0
43	20240424	193300	190626268	957	957	957	957	0
44	20240424	193200	190626268	957	957	957	957	0
45	20240424	193100	190626268	957	957	957	957	0
46	20240424	193000	190626268	957	957	957	957	0
47	20240424	192900	190626268	957	957	957	957	0
48	20240424	192800	190626268	957	957	957	957	0
49	20240424	192700	190626268	957	957	957	957	0
50	20240424	192600	190626268	957	957	957	957	0
51	20240424	192500	190626268	957	957	957	957	0
52	20240424	192400	190626268	957	957	957	957	0
53	20240424	192300	190626268	957	957	957	957	0
54	20240424	192200	190626268	957	957	957	957	0
55	20240424	192100	190626268	957	957	957	957	0
56	20240424	192000	190626268	957	957	957	957	0
57	20240424	191900	190626268	957	957	957	957	0
58	20240424	191800	190626268	957	957	957	957	0
59	20240424	191700	190626268	957	957	957	957	0
60	20240424	191600	190626268	957	957	957	957	0
61	20240424	191500	190626268	957	957	957	957	0
62	20240424	191400	190626268	957	957	957	957	3821
63	20240424	191300	190626268	957	957	957	957	0
64	20240424	191200	190626268	957	957	957	957	0
65	20240424	191100	190626268	957	957	957	957	0
66	20240424	191000	190626268	957	957	957	957	0
67	20240424	190900	190626268	957	957	957	957	0
68	20240424	190800	190626268	957	957	957	957	0
69	20240424	190700	190626268	957	957	957	957	0
70	20240424	190600	190626268	957	957	957	957	0
71	20240424	190500	190626268	957	957	957	957	0
72	20240424	190400	190626268	957	957	957	957	0
73	20240424	190300	190626268	957	957	957	957	0
74	20240424	190200	190626268	957	957	957	957	0
75	20240424	190100	190626268	957	957	957	957	0
76	20240424	190000	190626268	957	957	957	957	0
77	20240424	185900	190626268	957	957	957	957	0
78	20240424	185800	190626268	957	957	957	957	0
79	20240424	185700	190626268	957	957	957	957	0
80	20240424	185600	190626268	957	957	957	957	0
81	20240424	185500	190626268	957	957	957	957	0
82	20240424	185400	190626268	957	957	957	957	0
83	20240424	185300	190626268	957	957	957	957	0
84	20240424	185200	190626268	957	957	957	957	0
85	20240424	185100	190626268	957	957	957	957	0
86	20240424	185000	190626268	957	957	957	957	0
87	20240424	184900	190626268	957	957	957	957	0
88	20240424	184800	190626268	957	957	957	957	0
89	20240424	184700	190626268	957	957	957	957	0
90	20240424	184600	190626268	957	957	957	957	0
91	20240424	184500	190626268	957	957	957	957	0
92	20240424	184400	190626268	957	957	957	957	3821
93	20240424	184300	190626268	957	957	957	957	0
94	20240424	184200	190626268	957	957	957	957	0
95	20240424	184100	190626268	957	957	957	957	0
96	20240424	184000	190626268	957	957	957	957	0
97	20240424	183900	190626268	957	957	957	957	0
98	20240424	183800	190626268	957	957	957	957	0
99	20240424	183700	190626268	957	957	957	957	0
100	20240424	183600	190626268	957	957	957	957	0
101	20240424	183500	190626268	957	957	957	957	0
102	20240424	183400	190626268	957	957	957	957	0
103	20240424	183300	190626268	957	957	957	957	0
104	20240424	183200	190626268	957	957	957	957	0
105	20240424	183100	190626268	957	957	957	957	0
106	20240424	183000	190626268	957	957	957	957	0
107	20240424	182900	190626268	957	957	957	957	0
108	20240424	182800	190626268	957	957	957	957	0
109	20240424	182700	190626268	957	957	957	957	0
110	20240424	182600	190626268	957	957	957	957	0
111	20240424	182500	190626268	957	957	957	957	0
112	20240424	182400	190626268	957	957	957	957	0
113	20240424	182300	190626268	957	957	957	957	0
114	20240424	182200	190626268	957	957	957	957	0
115	20240424	182100	190626268	957	957	957	957	0
116	20240424	182000	190626268	957	957	957	957	0
117	20240424	181900	190626268	957	957	957	957	0
118	20240424	181800	190626268	957	957	957	957	0
119	20240424	181700	190626268	957	957	957	957	0
120	20240424	181600	190626268	957	957	957	957	0
121	20240424	181500	190626268	957	957	957	957	0
122	20240424	181400	190626268	957	957	957	957	3821
123	20240424	181300	190626268	957	957	957	957	0
124	20240424	181200	190626268	957	957	957	957	0
125	20240424	181100	190626268	957	957	957	957	0
126	20240424	181000	190626268	957	957	957	957	0
127	20240424	180900	190626268	957	957	957	957	0
128	20240424	180800	190626268	957	957	957	957	0
129	20240424	180700	190626268	957	957	957	957	0
130	20240424	180600	190626268	957	957	957	957	0
131	20240424	180500	190626268	957	957	957	957	0
132	20240424	180400	190626268	957	957	957	957	0
133	20240424	180300	190626268	957	957	957	957	0
134	20240424	180200	190626268	957	957	957	957	0
135	20240424	180100	190626268	957	957	957	957	0
136	20240424	180000	190626268	957	957	957	957	0
137	20240424	175900	190626268	957	957	957	957	0
138	20240424	175800	190626268	957	957	957	957	0
139	20240424	175700	190626268	957	957	957	957	0
140	20240424	175600	190626268	957	957	957	957	0
141	20240424	175500	190626268	957	957	957	957	0
142	20240424	175400	190626268	957	957	957	957	0
143	20240424	175300	190626268	957	957	957	957	0
144	20240424	175200	190626268	957	957	957	957	0
145	20240424	175100	190626268	957	957	957	957	0
146	20240424	175000	190626268	957	957	957	957	0
147	20240424	174900	190626268	957	957	957	957	0
148	20240424	174800	190626268	957	957	957	957	0
149	20240424	174700	190626268	957	957	957	957	0
150	20240424	174600	190626268	957	957	957	957	0
151	20240424	174500	190626268	957	957	957	957	0
152	20240424	174400	190626268	957	957	957	957	3821
153	20240424	174300	190626268	957	957	957	957	0
154	20240424	174200	190626268	957	957	957	957	0
155	20240424	174100	190626268	957	957	957	957	0
156	20240424	174000	190626268	957	957	957	957	0
157	20240424	173900	190626268	957	957	957	957	0
158	20240424	173800	190626268	957	957	957	957	0
159	20240424	173700	190626268	957	957	957	957	0
160	20240424	173600	190626268	957	957	957	957	0
161	20240424	173500	190626268	957	957	957	957	0
162	20240424	173400	190626268	957	957	957	957	0
163	20240424	173300	190626268	957	957	957	957	0
164	20240424	173200	190626268	957	957	957	957	0
165	20240424	173100	190626268	957	957	957	957	0
166	20240424	173000	190626268	957	957	957	957	0
167	20240424	172900	190626268	957	957	957	957	0
168	20240424	172800	190626268	957	957	957	957	0
169	20240424	172700	190626268	957	957	957	957	0
170	20240424	172600	190626268	957	957	957	957	0
171	20240424	172500	190626268	957	957	957	957	0
172	20240424	172400	190626268	957	957	957	957	0
173	20240424	172300	190626268	957	957	957	957	0
174	20240424	172200	190626268	957	957	957	957	0
175	20240424	172100	190626268	957	957	957	957	0
176	20240424	172000	190626268	957	957	957	957	0
177	20240424	171900	190626268	957	957	957	957	0
178	20240424	171800	190626268	957	957	957	957	0
179	20240424	171700	190626268	957	957	957	957	0
180	20240424	171600	190626268	957	957	957	957	0
181	20240424	171500	190626268	957	957	957	957	0
182	20240424	171400	190626268	957	957	957	957	3821
183	20240424	171300	190626268	957	957	957	957	0
184	20240424	171200	190626268	957	957	957	957	0
185	20240424	171100	190626268	957	957	957	957	0
186	20240424	171000	190626268	957	957	957	957	0
187	20240424	170900	190626268	957	957	957	957	0
188	20240424	170800	190626268	957	957	957	957	0
189	20240424	170700	190626268	957	957	957	957	0
190	20240424	170600	190626268	957	957	957	957	0
191	20240424	170500	190626268	957	957	957	957	0
192	20240424	170400	190626268	957	957	957	957	0
193	20240424	170300	190626268	957	957	957	957	0
194	20240424	170200	190626268	957	957	957	957	0
195	20240424	170100	190626268	957	957	957	957	0
196	20240424	170000	190626268	957	957	957	957	0
197	20240424	165900	190626268	957	957	957	957	0
198	20240424	165800	190626268	957	957	957	957	0
199	20240424	165700	190626268	957	957	957	957	0
200	20240424	165600	190626268	957	957	957	957	0
201	20240424	165500	190626268	957	957	957	957	0
202	20240424	165400	190626268	957	957	957	957	0
203	20240424	165300	190626268	957	957	957	957	0
204	20240424	165200	190626268	957	957	957	957	0
205	20240424	165100	190626268	957	957	957	957	0
206	20240424	165000	190626268	957	957	957	957	0
207	20240424	164900	190626268	957	957	957	957	0
208	20240424	164800	190626268	957	957	957	957	0
209	20240424	164700	190626268	957	957	957	957	0
210	20240424	164600	190626268	957	957	957	957	0
211	20240424	164500	190626268	957	957	957	957	0
212	20240424	164400	190626268	957	957	957	957	3821
213	20240424	164300	190626268	957	957	957	957	0
214	20240424	164200	190626268	957	957	957	957	0
215	20240424	164100	190626268	957	957	957	957	0
216	20240424	164000	190626268	957	957	957	957	0
217	20240424	163900	190626268	957	957	957	957	0
218	20240424	163800	190626268	957	957	957	957	0
219	20240424	163700	190626268	957	957	957	957	0
220	20240424	163600	190626268	957	957	957	957	0
221	20240424	163500	190626268	957	957	957	957	0
222	20240424	163400	190626268	957	957	957	957	0
223	20240424	163300	190626268	957	957	957	957	0
224	20240424	163200	190626268	957	957	957	957	0
225	20240424	163100	190626268	957	957	957	957	0
226	20240424	163000	190626268	957	957	957	957	0
227	20240424	162900	190626268	957	957	957	957	0
228	20240424	162800	190626268	957	957	957	957	0
229	20240424	162700	190626268	957	957	957	957	0
230	20240424	162600	190626268	957	957	957	957	0
231	20240424	162500	190626268	957	957	957	957	0
232	20240424	162400	190626268	957	957	957	957	0
233	20240424	162300	190626268	957	957	957	957	0
234	20240424	162200	190626268	957	957	957	957	0
235	20240424	162100	190626268	957	957	957	957	0
236	20240424	162000	190626268	957	957	957	957	0
237	20240424	161900	190626268	957	957	957	957	0
238	20240424	161800	190626268	957	957	957	957	0
239	20240424	161700	190626268	957	957	957	957	0
240	20240424	161600	190626268	957	957	957	957	0
241	20240424	161500	190626268	957	957	957	957	0
242	20240424	161400	190626268	957	957	957	957	3821
243	20240424	161300	190626268	957	957	957	957	0
244	20240424	161200	190626268	957	957	957	957	0
245	20240424	161100	190626268	957	957	957	957	0
246	20240424	161000	190626268	957	957	957	957	0
247	20240424	160900	190626268	957	957	957	957	0
248	20240424	160800	190626268	957	957	957	957	0
249	20240424	160700	190626268	957	957	957	957	0
250	20240424	160600	190626268	957	957	957	957	0
251	20240424	160500	190626268	957	957	957	957	0
252	20240424	160400	190626268	957	957	957	957	0
253	20240424	160300	190626268	957	957	957	957	0
254	20240424	160200	190626268	957	957	957	957	0
255	20240424	160100	190626268	957	957	957	957	0
256	20240424	160000	190626268	957	957	957	957	0
257	20240424	155900	190626268	957	957	957	957	0
258	20240424	155800	190626268	957	957	957	957	0
259	20240424	155700	190626268	957	957	957	957	0
260	20240424	155600	190626268	957	957	957	957	0
261	20240424	155500	190626268	957	957	957	957	0
262	20240424	155400	190626268	957	957	957	957	0
263	20240424	155300	190626268	957	957	957	957	0
264	20240424	155200	190626268	957	957	957	957	0
265	20240424	155100	190626268	957	957	957	957	0
266	20240424	155000	190626268	957	957	957	957	0
267	20240424	154900	190626268	957	957	957	957	0
268	20240424	154800	190626268	957	957	957	957	0
269	20240424	154700	190626268	957	957	957	957	0
270	20240424	154600	190626268	957	957	957	957	0
271	20240424	154500	190626268	957	957	957	957	0
272	20240424	154400	190626268	957	957	957	957	3821
273	20240424	154300	190626268	957	957	957	957	0
274	20240424	154200	190626268	957	957	957	957	0
275	20240424	154100	190626268	957	957	957	957	0
276	20240424	154000	190626268	957	957	957	957	0
277	20240424	153900	190626268	957	957	957	957	0
278	20240424	153800	190626268	957	957	957	957	0
279	20240424	153700	190626268	957	957	957	957	0
280	20240424	153600	190626268	957	957	957	957	0
281	20240424	153500	190626268	957	957	957	957	0
282	20240424	153400	190626268	957	957	957	957	0
283	20240424	153300	190626268	957	957	957	957	0
284	20240424	153200	190626268	957	957	957	957	0
285	20240424	153100	190626268	957	957	957	957	0
286	20240424	153000	190626268	957	957	957	957	3821
287	20240424	152900	186969571	958	958	958	958	0
288	20240424	152800	186969571	958	958	958	958	0
289	20240424	152700	186969571	958	958	958	958	0
290	20240424	152600	186969571	958	958	958	958	0
291	20240424	152500	186969571	958	958	958	958	0
292	20240424	152400	186969571	958	958	958	958	0
293	20240424	152300	186969571	958	958	958	958	0
294	20240424	152200	186969571	958	958	958	958	0
295	20240424	152100	186969571	958	958	958	958	0
296	20240424	152000	186969571	958	958	958	958	0
297	20240424	151900	186969571	958	958	958	957	642
298	20240424	151800	186355159	956	958	958	955	1628
299	20240424	151700	184795572	958	954	958	954	14698
300	20240424	151600	170761554	954	953	954	951	28
301	20240424	151500	170734864	954	954	954	954	10
302	20240424	151400	170725324	954	954	954	954	6
303	20240424	151300	170719600	954	954	954	954	10
304	20240424	151200	170710060	954	953	954	953	2065
305	20240424	151100	168740424	953	953	953	953	5
306	20240424	151000	168735659	950	951	951	949	2375
307	20240424	150900	166477316	953	953	953	953	313
308	20240424	150800	166179027	953	953	953	953	0
309	20240424	150700	166179027	953	953	953	953	58
310	20240424	150600	166123753	954	954	954	954	1006
311	20240424	150500	165164029	953	953	953	953	735
312	20240424	150400	164463574	954	953	954	953	820
313	20240424	150300	163682099	953	953	953	953	152
314	20240424	150200	163537243	953	951	954	948	755
315	20240424	150100	162819316	951	949	951	949	1120
316	20240424	150000	161755491	949	945	949	945	13500
317	20240424	145900	148972978	945	945	945	945	10
318	20240424	145800	148963528	945	945	945	945	30
319	20240424	145700	148935178	945	944	945	944	2201
320	20240424	145600	146856430	944	943	944	943	259
321	20240424	145500	146612190	941	941	941	941	239
322	20240424	145400	146387291	943	943	943	943	0
323	20240424	145300	146387291	943	943	943	943	0
324	20240424	145200	146387291	943	943	943	943	0
325	20240424	145100	146387291	943	943	943	943	0
326	20240424	145000	146387291	943	943	943	943	0
327	20240424	144900	146387291	943	943	943	942	292
328	20240424	144800	146111939	945	946	946	945	303
329	20240424	144700	145825304	946	946	946	946	625
330	20240424	144600	145234054	946	946	946	946	3
331	20240424	144500	145231216	946	943	946	943	873
332	20240424	144400	144407971	946	946	946	946	5
333	20240424	144300	144403241	946	944	946	944	145
334	20240424	144200	144266311	944	946	946	944	393
335	20240424	144100	143895259	946	946	946	946	0
336	20240424	144000	143895259	946	946	946	946	171
337	20240424	143900	143733493	938	938	938	938	0
338	20240424	143800	143733493	938	943	943	938	3577
339	20240424	143700	140372871	944	944	944	944	150
340	20240424	143600	140231271	944	944	944	944	1238
341	20240424	143500	139062599	946	946	947	945	205
342	20240424	143400	138868684	946	946	946	946	1100
343	20240424	143300	137828084	947	947	947	947	0
344	20240424	143200	137828084	947	945	947	945	10014
345	20240424	143100	128364835	947	947	947	947	1140
346	20240424	143000	127285255	947	947	947	947	100
347	20240424	142900	127190555	947	947	947	946	40
348	20240424	142800	127152678	944	947	947	944	551
349	20240424	142700	126632525	947	947	947	947	240
350	20240424	142600	126405245	947	947	947	947	1065
351	20240424	142500	125396690	945	945	945	945	942
352	20240424	142400	124506500	947	947	947	947	0
353	20240424	142300	124506500	947	947	947	947	0
354	20240424	142200	124506500	947	947	947	947	0
355	20240424	142100	124506500	947	944	947	944	618
356	20240424	142000	123922075	944	942	944	942	876
357	20240424	141900	123095866	942	942	942	942	100
358	20240424	141800	123001666	942	940	942	940	3137
359	20240424	141700	120051993	940	940	940	940	100
360	20240424	141600	119957993	940	939	940	939	525
361	20240424	141500	119464930	939	939	939	939	100
362	20240424	141400	119371030	939	939	939	939	20
363	20240424	141300	119352250	939	937	939	937	368
364	20240424	141200	119007156	937	935	937	935	11145
365	20240424	141100	108580666	935	935	935	935	200
366	20240424	141000	108393666	935	935	935	935	0
367	20240424	140900	108393666	935	935	935	935	0
368	20240424	140800	108393666	935	935	935	935	837
369	20240424	140700	107611071	935	935	935	935	0
370	20240424	140600	107611071	935	935	935	935	0
371	20240424	140500	107611071	935	935	935	935	0
372	20240424	140400	107611071	935	935	935	935	0
373	20240424	140300	107611071	935	935	935	935	10
374	20240424	140200	107601721	935	935	935	935	0
375	20240424	140100	107601721	935	935	935	935	179
376	20240424	140000	107434356	935	935	935	935	163
377	20240424	135900	107281951	935	935	935	935	0
378	20240424	135800	107281951	935	935	935	935	0
379	20240424	135700	107281951	935	935	935	935	0
380	20240424	135600	107281951	935	935	935	935	0
381	20240424	135500	107281951	935	935	935	935	0
382	20240424	135400	107281951	935	935	935	935	0
383	20240424	135300	107281951	935	935	935	935	0
384	20240424	135200	107281951	935	935	935	935	0
385	20240424	135100	107281951	935	935	935	935	0
386	20240424	135000	107281951	935	935	935	935	0
387	20240424	134900	107281951	935	935	935	935	0
388	20240424	134800	107281951	935	935	935	935	0
389	20240424	134700	107281951	935	935	935	935	0
390	20240424	134600	107281951	935	935	935	935	0
391	20240424	134500	107281951	935	935	935	935	0
392	20240424	134400	107281951	935	935	935	935	0
393	20240424	134300	107281951	935	935	935	935	0
394	20240424	134200	107281951	935	935	935	935	0
395	20240424	134100	107281951	935	935	935	935	0
396	20240424	134000	107281951	935	935	935	935	163
397	20240424	133900	107129546	935	935	935	935	0
398	20240424	133800	107129546	935	935	935	935	0
399	20240424	133700	107129546	935	935	935	935	1
400	20240424	133600	107128611	935	935	935	935	0
401	20240424	133500	107128611	935	935	935	935	3
402	20240424	133400	107125806	936	936	936	936	0
403	20240424	133300	107125806	936	936	936	936	0
404	20240424	133200	107125806	936	936	936	936	0
405	20240424	133100	107125806	936	936	936	936	0
406	20240424	133000	107125806	936	936	936	936	70
407	20240424	132900	107060286	936	935	936	935	878
408	20240424	132800	106239131	935	935	935	935	0
409	20240424	132700	106239131	935	935	935	935	0
410	20240424	132600	106239131	935	935	935	935	0
411	20240424	132500	106239131	935	933	935	932	5005
412	20240424	132400	101571986	935	935	935	935	15
413	20240424	132300	101557961	935	935	935	935	40
414	20240424	132200	101520561	935	935	935	935	550
415	20240424	132100	101006311	935	935	935	935	0
416	20240424	132000	101006311	935	935	935	935	163
417	20240424	131900	100853906	935	934	935	934	125
418	20240424	131800	100737151	934	934	934	934	0
419	20240424	131700	100737151	934	934	934	934	105
420	20240424	131600	100639081	934	934	934	934	120
421	20240424	131500	100527001	934	934	934	934	0
422	20240424	131400	100527001	934	934	934	934	0
423	20240424	131300	100527001	934	934	934	934	530
424	20240424	131200	100031981	936	936	936	936	0
425	20240424	131100	100031981	936	936	936	936	0
426	20240424	131000	100031981	936	934	936	934	135
427	20240424	130900	99905874	934	934	934	934	0
428	20240424	130800	99905874	934	936	936	934	104
429	20240424	130700	99808736	936	936	936	936	0
430	20240424	130600	99808736	936	936	936	936	0
431	20240424	130500	99808736	936	936	936	936	0
432	20240424	130400	99808736	936	936	936	936	0
433	20240424	130300	99808736	936	936	936	936	2
434	20240424	130200	99806864	935	935	935	935	630
435	20240424	130100	99217814	935	935	935	935	1
436	20240424	130000	99216879	935	934	935	934	236
437	20240424	125900	98996449	934	934	934	934	0
438	20240424	125800	98996449	934	934	934	934	0
439	20240424	125700	98996449	934	934	934	934	0
440	20240424	125600	98996449	934	934	934	934	118
441	20240424	125500	98886237	934	934	934	934	10
442	20240424	125400	98876897	935	935	935	935	0
443	20240424	125300	98876897	935	935	935	935	0
444	20240424	125200	98876897	935	935	935	935	5
445	20240424	125100	98872222	936	936	936	936	1
446	20240424	125000	98871286	936	936	936	936	6
447	20240424	124900	98865670	936	936	936	936	0
448	20240424	124800	98865670	936	936	936	936	0
449	20240424	124700	98865670	936	936	936	936	10
450	20240424	124600	98856310	936	936	936	936	0
451	20240424	124500	98856310	936	936	936	936	0
452	20240424	124400	98856310	936	936	936	936	0
453	20240424	124300	98856310	936	936	936	936	0
454	20240424	124200	98856310	936	936	936	936	0
455	20240424	124100	98856310	936	936	936	936	0
456	20240424	124000	98856310	936	936	936	936	163
457	20240424	123900	98703742	936	936	936	936	0
458	20240424	123800	98703742	936	936	936	936	0
459	20240424	123700	98703742	936	936	936	936	0
460	20240424	123600	98703742	936	936	936	936	0
461	20240424	123500	98703742	936	936	936	936	10
462	20240424	123400	98694382	936	936	936	936	0
463	20240424	123300	98694382	936	934	936	934	1240
464	20240424	123200	97536218	934	934	934	934	239
465	20240424	123100	97312992	934	934	934	934	120
466	20240424	123000	97200912	934	934	934	934	0
467	20240424	122900	97200912	934	934	934	934	1063
468	20240424	122800	96208070	937	936	937	935	176
469	20240424	122700	96043395	937	937	937	937	0
470	20240424	122600	96043395	937	937	937	937	0
471	20240424	122500	96043395	937	937	937	937	0
472	20240424	122400	96043395	937	937	937	937	11
473	20240424	122300	96033088	937	937	937	937	0
474	20240424	122200	96033088	937	937	937	937	0
475	20240424	122100	96033088	937	937	937	937	0
476	20240424	122000	96033088	937	937	937	937	164
477	20240424	121900	95879420	935	935	935	935	120
478	20240424	121800	95767220	935	936	936	935	926
479	20240424	121700	94901305	936	936	936	936	0
480	20240424	121600	94901305	936	936	936	936	120
481	20240424	121500	94788985	936	935	936	935	1040
482	20240424	121400	93816045	936	936	936	936	1
483	20240424	121300	93815109	936	936	936	936	0
484	20240424	121200	93815109	936	936	936	936	0
485	20240424	121100	93815109	936	936	936	936	500
486	20240424	121000	93347109	936	936	936	936	0
487	20240424	120900	93347109	936	936	936	936	3
488	20240424	120800	93344301	934	934	934	934	0
489	20240424	120700	93344301	934	934	934	934	120
490	20240424	120600	93232221	934	934	934	934	205
491	20240424	120500	93040751	937	937	937	937	0
492	20240424	120400	93040751	937	937	937	937	0
493	20240424	120300	93040751	937	937	937	937	0
494	20240424	120200	93040751	937	937	937	937	0
495	20240424	120100	93040751	937	937	937	937	0
496	20240424	120000	93040751	937	937	937	937	169
497	20240424	115900	92882398	937	937	937	937	0
498	20240424	115800	92882398	937	937	937	937	0
499	20240424	115700	92882398	937	937	937	937	0
500	20240424	115600	92882398	937	937	937	937	0
501	20240424	115500	92882398	937	935	937	935	125
502	20240424	115400	92765513	935	935	935	935	3
503	20240424	115300	92762708	935	935	935	935	0
504	20240424	115200	92762708	935	936	936	935	1008
505	20240424	115100	91820108	936	936	936	936	2200
506	20240424	115000	89760908	937	937	937	937	4
507	20240424	114900	89757160	937	937	937	937	3
508	20240424	114800	89754349	939	939	939	939	0
509	20240424	114700	89754349	939	939	939	939	0
510	20240424	114600	89754349	939	939	939	939	0
511	20240424	114500	89754349	939	939	939	939	5
512	20240424	114400	89749654	937	937	937	937	1377
513	20240424	114300	88459405	937	938	938	937	123
514	20240424	114200	88344034	938	939	939	938	110
515	20240424	114100	88240815	940	940	940	940	0
516	20240424	114000	88240815	940	940	940	940	163
517	20240424	113900	88087595	940	940	940	940	0
518	20240424	113800	88087595	940	937	940	937	8
519	20240424	113700	88080084	940	938	940	938	5947
520	20240424	113600	82495836	939	939	939	939	0
521	20240424	113500	82495836	939	939	939	939	0
522	20240424	113400	82495836	939	939	939	939	0
523	20240424	113300	82495836	939	939	939	939	0
524	20240424	113200	82495836	939	933	939	933	8
525	20240424	113100	82488343	933	933	933	933	120
526	20240424	113000	82376383	933	933	933	933	0
527	20240424	112900	82376383	933	933	933	933	0
528	20240424	112800	82376383	933	936	936	933	120
529	20240424	112700	82264361	933	933	933	933	0
530	20240424	112600	82264361	933	940	940	933	13
531	20240424	112500	82252162	940	934	940	934	3000
532	20240424	112400	79443572	934	934	934	934	2224
533	20240424	112300	77366356	934	933	934	933	990
534	20240424	112200	76442646	932	930	932	930	2155
535	20240424	112100	74434659	930	928	930	928	26516
536	20240424	112000	49802732	927	927	927	925	4704
537	20240424	111900	45442130	926	926	926	926	200
538	20240424	111800	45256930	927	927	927	927	341
539	20240424	111700	44940823	927	927	927	927	0
540	20240424	111600	44940823	927	927	927	927	0
541	20240424	111500	44940823	927	927	927	927	5
542	20240424	111400	44936188	925	925	925	925	3
543	20240424	111300	44933413	927	927	927	927	0
544	20240424	111200	44933413	927	927	927	927	0
545	20240424	111100	44933413	927	927	927	927	0
546	20240424	111000	44933413	927	926	927	926	122
547	20240424	110900	44820439	926	926	927	926	524
548	20240424	110800	44335205	928	928	928	928	0
549	20240424	110700	44335205	928	928	928	928	0
550	20240424	110600	44335205	928	928	928	928	0
551	20240424	110500	44335205	928	928	928	928	0
552	20240424	110400	44335205	928	926	928	926	142
553	20240424	110300	44203669	926	928	928	926	4
554	20240424	110200	44199963	928	928	928	928	0
555	20240424	110100	44199963	928	928	928	928	1
556	20240424	110000	44199035	929	929	929	929	164
557	20240424	105900	44046679	929	929	929	929	0
558	20240424	105800	44046679	929	929	929	928	5
559	20240424	105700	44042037	929	928	929	928	508
560	20240424	105600	43570612	926	926	926	926	0
561	20240424	105500	43570612	926	926	926	926	228
562	20240424	105400	43359484	929	929	929	929	0
563	20240424	105300	43359484	929	929	929	929	17
564	20240424	105200	43343691	929	928	929	926	233
565	20240424	105100	43127463	928	928	928	928	941
566	20240424	105000	42254215	927	927	927	927	2120
567	20240424	104900	40288975	926	924	926	924	386
568	20240424	104800	39931779	924	924	924	924	0
569	20240424	104700	39931779	924	924	924	924	0
570	20240424	104600	39931779	924	924	924	924	623
571	20240424	104500	39356127	924	924	924	924	20
572	20240424	104400	39337647	926	926	926	926	128
573	20240424	104300	39219119	925	924	925	924	220
574	20240424	104200	39015739	924	925	925	924	1402
575	20240424	104100	37720034	924	924	924	924	3
576	20240424	104000	37717262	926	926	926	926	164
577	20240424	103900	37565398	926	926	926	926	0
578	20240424	103800	37565398	926	926	926	926	215
579	20240424	103700	37366308	926	926	926	926	0
580	20240424	103600	37366308	926	926	926	926	0
581	20240424	103500	37366308	926	924	926	924	5
582	20240424	103400	37361684	926	926	926	926	0
583	20240424	103300	37361684	926	926	926	926	65
584	20240424	103200	37301494	926	926	926	926	0
585	20240424	103100	37301494	926	924	926	924	122
586	20240424	103000	37188762	924	924	924	924	0
587	20240424	102900	37188762	924	925	925	924	3
588	20240424	102800	37185989	927	927	927	927	0
589	20240424	102700	37185989	927	927	927	927	2
590	20240424	102600	37184135	925	925	925	925	382
591	20240424	102500	36830785	925	925	925	925	148
592	20240424	102400	36693885	925	925	925	925	383
593	20240424	102300	36339610	924	927	927	924	103
594	20240424	102200	36244138	927	927	927	927	0
595	20240424	102100	36244138	927	927	927	927	0
596	20240424	102000	36244138	927	927	927	927	187
597	20240424	101900	36070789	924	924	924	924	120
598	20240424	101800	35959909	924	927	927	924	213
599	20240424	101700	35762467	927	927	927	927	0
600	20240424	101600	35762467	927	925	927	924	1853
601	20240424	101500	34050169	925	925	925	925	0
602	20240424	101400	34050169	925	925	925	925	0
603	20240424	101300	34050169	925	926	926	925	1021
604	20240424	101200	33104894	926	926	926	926	3
605	20240424	101100	33102116	927	927	927	927	2
606	20240424	101000	33100262	926	926	926	926	68
607	20240424	100900	33037294	927	927	927	927	90
608	20240424	100800	32953864	927	927	927	927	3
609	20240424	100700	32951083	926	926	926	926	123
610	20240424	100600	32837185	926	926	926	926	0
611	20240424	100500	32837185	926	927	927	926	54
612	20240424	100400	32787179	927	927	927	927	11
613	20240424	100300	32776982	928	928	928	928	0
614	20240424	100200	32776982	928	928	928	928	0
615	20240424	100100	32776982	928	927	928	927	291
616	20240424	100000	32507223	927	927	927	927	165
617	20240424	095900	32354268	926	926	926	926	0
618	20240424	095800	32354268	926	926	926	926	320
619	20240424	095700	32057948	926	926	926	926	390
620	20240424	095600	31696808	926	926	926	926	2
621	20240424	095500	31694956	924	925	925	924	124
622	20240424	095400	31580260	925	925	925	925	18
623	20240424	095300	31563610	925	925	925	925	1
624	20240424	095200	31562685	925	925	925	925	101
625	20240424	095100	31469260	925	925	925	925	103
626	20240424	095000	31373985	925	925	925	925	4
627	20240424	094900	31370285	924	925	925	924	120
628	20240424	094800	31259296	924	926	926	924	503
629	20240424	094700	30794344	926	926	926	926	2
630	20240424	094600	30792492	926	924	926	924	126
631	20240424	094500	30676066	924	924	924	924	0
632	20240424	094400	30676066	924	924	924	924	4
633	20240424	094300	30672370	926	926	926	926	0
634	20240424	094200	30672370	926	926	926	926	10
635	20240424	094100	30663110	926	926	926	926	165
636	20240424	094000	30510320	926	924	926	924	1450
637	20240424	093900	29169478	923	923	923	923	0
638	20240424	093800	29169478	923	923	923	923	4
639	20240424	093700	29165786	924	924	924	924	856
640	20240424	093600	28374842	925	925	925	925	0
641	20240424	093500	28374842	925	924	925	924	169
642	20240424	093400	28218679	924	924	926	924	161
643	20240424	093300	28069901	924	926	926	924	379
644	20240424	093200	27719555	926	926	926	926	7
645	20240424	093100	27713073	926	926	926	925	336
646	20240424	093000	27402251	926	927	927	926	391
647	20240424	092900	27040122	929	929	929	929	208
648	20240424	092800	26846890	929	926	929	926	128
649	20240424	092700	26728338	926	929	929	926	11
650	20240424	092600	26718131	929	929	929	929	0
651	20240424	092500	26718131	929	929	929	929	7
652	20240424	092400	26711628	929	928	929	928	65
653	20240424	092300	26651301	928	928	928	928	7
654	20240424	092200	26644805	925	925	928	925	476
655	20240424	092100	26204481	925	928	928	924	64
656	20240424	092000	26145313	923	928	928	923	655
657	20240424	091900	25539893	926	926	926	926	53
658	20240424	091800	25490815	928	926	928	926	59
659	20240424	091700	25436167	928	928	928	928	16
660	20240424	091600	25421319	928	926	928	926	11
661	20240424	091500	25411119	929	929	929	929	10
662	20240424	091400	25401829	926	929	929	926	82
663	20240424	091300	25325876	926	926	929	926	455
664	20240424	091200	24904211	926	926	927	926	4318
665	20240424	091100	20905734	926	920	926	920	4520
666	20240424	091000	16737067	922	922	922	922	105
667	20240424	090900	16640257	922	922	922	922	7
668	20240424	090800	16633803	922	921	922	921	8
669	20240424	090700	16626428	922	922	922	922	7
670	20240424	090600	16619974	922	922	922	922	7
671	20240424	090500	16613520	917	923	923	917	212
672	20240424	090400	16418768	923	924	924	917	108
673	20240424	090300	16319557	924	924	924	924	7
674	20240424	090200	16313089	916	926	926	916	491
675	20240424	090100	15862689	927	927	927	927	0
676	20240424	090000	15862689	927	920	927	920	17111