KissMeData/143540/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	200500	466217632	926	926	926	926	12400
3	20240411	200400	466217632	926	926	926	926	0
4	20240411	200300	466217632	926	926	926	926	0
5	20240411	200200	466217632	926	926	926	926	0
6	20240411	200100	466217632	926	926	926	926	0
7	20240411	200000	466217632	926	926	926	926	0
8	20240411	195900	466217632	926	926	926	926	0
9	20240411	195800	466217632	926	926	926	926	0
10	20240411	195700	466217632	926	926	926	926	0
11	20240411	195600	466217632	926	926	926	926	0
12	20240411	195500	466217632	926	926	926	926	0
13	20240411	195400	466217632	926	926	926	926	0
14	20240411	195300	466217632	926	926	926	926	0
15	20240411	195200	466217632	926	926	926	926	0
16	20240411	195100	466217632	926	926	926	926	0
17	20240411	195000	466217632	926	926	926	926	0
18	20240411	194900	466217632	926	926	926	926	0
19	20240411	194800	466217632	926	926	926	926	0
20	20240411	194700	466217632	926	926	926	926	0
21	20240411	194600	466217632	926	926	926	926	0
22	20240411	194500	466217632	926	926	926	926	0
23	20240411	194400	466217632	926	926	926	926	0
24	20240411	194300	466217632	926	926	926	926	0
25	20240411	194200	466217632	926	926	926	926	0
26	20240411	194100	466217632	926	926	926	926	0
27	20240411	194000	466217632	926	926	926	926	0
28	20240411	193900	466217632	926	926	926	926	0
29	20240411	193800	466217632	926	926	926	926	0
30	20240411	193700	466217632	926	926	926	926	0
31	20240411	193600	466217632	926	926	926	926	0
32	20240411	193500	466217632	926	926	926	926	12400
33	20240411	193400	466217632	926	926	926	926	0
34	20240411	193300	466217632	926	926	926	926	0
35	20240411	193200	466217632	926	926	926	926	0
36	20240411	193100	466217632	926	926	926	926	0
37	20240411	193000	466217632	926	926	926	926	0
38	20240411	192900	466217632	926	926	926	926	0
39	20240411	192800	466217632	926	926	926	926	0
40	20240411	192700	466217632	926	926	926	926	0
41	20240411	192600	466217632	926	926	926	926	0
42	20240411	192500	466217632	926	926	926	926	0
43	20240411	192400	466217632	926	926	926	926	0
44	20240411	192300	466217632	926	926	926	926	0
45	20240411	192200	466217632	926	926	926	926	0
46	20240411	192100	466217632	926	926	926	926	0
47	20240411	192000	466217632	926	926	926	926	0
48	20240411	191900	466217632	926	926	926	926	0
49	20240411	191800	466217632	926	926	926	926	0
50	20240411	191700	466217632	926	926	926	926	0
51	20240411	191600	466217632	926	926	926	926	0
52	20240411	191500	466217632	926	926	926	926	0
53	20240411	191400	466217632	926	926	926	926	0
54	20240411	191300	466217632	926	926	926	926	0
55	20240411	191200	466217632	926	926	926	926	0
56	20240411	191100	466217632	926	926	926	926	0
57	20240411	191000	466217632	926	926	926	926	0
58	20240411	190900	466217632	926	926	926	926	0
59	20240411	190800	466217632	926	926	926	926	0
60	20240411	190700	466217632	926	926	926	926	0
61	20240411	190600	466217632	926	926	926	926	0
62	20240411	190500	466217632	926	926	926	926	12400
63	20240411	190400	466217632	926	926	926	926	0
64	20240411	190300	466217632	926	926	926	926	0
65	20240411	190200	466217632	926	926	926	926	0
66	20240411	190100	466217632	926	926	926	926	0
67	20240411	190000	466217632	926	926	926	926	0
68	20240411	185900	466217632	926	926	926	926	0
69	20240411	185800	466217632	926	926	926	926	0
70	20240411	185700	466217632	926	926	926	926	0
71	20240411	185600	466217632	926	926	926	926	0
72	20240411	185500	466217632	926	926	926	926	0
73	20240411	185400	466217632	926	926	926	926	0
74	20240411	185300	466217632	926	926	926	926	0
75	20240411	185200	466217632	926	926	926	926	0
76	20240411	185100	466217632	926	926	926	926	0
77	20240411	185000	466217632	926	926	926	926	0
78	20240411	184900	466217632	926	926	926	926	0
79	20240411	184800	466217632	926	926	926	926	0
80	20240411	184700	466217632	926	926	926	926	0
81	20240411	184600	466217632	926	926	926	926	0
82	20240411	184500	466217632	926	926	926	926	0
83	20240411	184400	466217632	926	926	926	926	0
84	20240411	184300	466217632	926	926	926	926	0
85	20240411	184200	466217632	926	926	926	926	0
86	20240411	184100	466217632	926	926	926	926	0
87	20240411	184000	466217632	926	926	926	926	0
88	20240411	183900	466217632	926	926	926	926	0
89	20240411	183800	466217632	926	926	926	926	0
90	20240411	183700	466217632	926	926	926	926	0
91	20240411	183600	466217632	926	926	926	926	0
92	20240411	183500	466217632	926	926	926	926	12400
93	20240411	183400	466217632	926	926	926	926	0
94	20240411	183300	466217632	926	926	926	926	0
95	20240411	183200	466217632	926	926	926	926	0
96	20240411	183100	466217632	926	926	926	926	0
97	20240411	183000	466217632	926	926	926	926	0
98	20240411	182900	466217632	926	926	926	926	0
99	20240411	182800	466217632	926	926	926	926	0
100	20240411	182700	466217632	926	926	926	926	0
101	20240411	182600	466217632	926	926	926	926	0
102	20240411	182500	466217632	926	926	926	926	0
103	20240411	182400	466217632	926	926	926	926	0
104	20240411	182300	466217632	926	926	926	926	0
105	20240411	182200	466217632	926	926	926	926	0
106	20240411	182100	466217632	926	926	926	926	0
107	20240411	182000	466217632	926	926	926	926	0
108	20240411	181900	466217632	926	926	926	926	0
109	20240411	181800	466217632	926	926	926	926	0
110	20240411	181700	466217632	926	926	926	926	0
111	20240411	181600	466217632	926	926	926	926	0
112	20240411	181500	466217632	926	926	926	926	0
113	20240411	181400	466217632	926	926	926	926	0
114	20240411	181300	466217632	926	926	926	926	0
115	20240411	181200	466217632	926	926	926	926	0
116	20240411	181100	466217632	926	926	926	926	0
117	20240411	181000	466217632	926	926	926	926	0
118	20240411	180900	466217632	926	926	926	926	0
119	20240411	180800	466217632	926	926	926	926	0
120	20240411	180700	466217632	926	926	926	926	0
121	20240411	180600	466217632	926	926	926	926	0
122	20240411	180500	466217632	926	926	926	926	12400
123	20240411	180400	466217632	926	926	926	926	0
124	20240411	180300	466217632	926	926	926	926	0
125	20240411	180200	466217632	926	926	926	926	0
126	20240411	180100	466217632	926	926	926	926	0
127	20240411	180000	466217632	926	926	926	926	0
128	20240411	175900	466217632	926	926	926	926	0
129	20240411	175800	466217632	926	926	926	926	0
130	20240411	175700	466217632	926	926	926	926	0
131	20240411	175600	466217632	926	926	926	926	0
132	20240411	175500	466217632	926	926	926	926	0
133	20240411	175400	466217632	926	926	926	926	0
134	20240411	175300	466217632	926	926	926	926	0
135	20240411	175200	466217632	926	926	926	926	0
136	20240411	175100	466217632	926	926	926	926	0
137	20240411	175000	466217632	926	926	926	926	0
138	20240411	174900	466217632	926	926	926	926	0
139	20240411	174800	466217632	926	926	926	926	0
140	20240411	174700	466217632	926	926	926	926	0
141	20240411	174600	466217632	926	926	926	926	0
142	20240411	174500	466217632	926	926	926	926	0
143	20240411	174400	466217632	926	926	926	926	0
144	20240411	174300	466217632	926	926	926	926	0
145	20240411	174200	466217632	926	926	926	926	0
146	20240411	174100	466217632	926	926	926	926	0
147	20240411	174000	466217632	926	926	926	926	0
148	20240411	173900	466217632	926	926	926	926	0
149	20240411	173800	466217632	926	926	926	926	0
150	20240411	173700	466217632	926	926	926	926	0
151	20240411	173600	466217632	926	926	926	926	0
152	20240411	173500	466217632	926	926	926	926	12400
153	20240411	173400	466217632	926	926	926	926	0
154	20240411	173300	466217632	926	926	926	926	0
155	20240411	173200	466217632	926	926	926	926	0
156	20240411	173100	466217632	926	926	926	926	0
157	20240411	173000	466217632	926	926	926	926	0
158	20240411	172900	466217632	926	926	926	926	0
159	20240411	172800	466217632	926	926	926	926	0
160	20240411	172700	466217632	926	926	926	926	0
161	20240411	172600	466217632	926	926	926	926	0
162	20240411	172500	466217632	926	926	926	926	0
163	20240411	172400	466217632	926	926	926	926	0
164	20240411	172300	466217632	926	926	926	926	0
165	20240411	172200	466217632	926	926	926	926	0
166	20240411	172100	466217632	926	926	926	926	0
167	20240411	172000	466217632	926	926	926	926	0
168	20240411	171900	466217632	926	926	926	926	0
169	20240411	171800	466217632	926	926	926	926	0
170	20240411	171700	466217632	926	926	926	926	0
171	20240411	171600	466217632	926	926	926	926	0
172	20240411	171500	466217632	926	926	926	926	0
173	20240411	171400	466217632	926	926	926	926	0
174	20240411	171300	466217632	926	926	926	926	0
175	20240411	171200	466217632	926	926	926	926	0
176	20240411	171100	466217632	926	926	926	926	0
177	20240411	171000	466217632	926	926	926	926	0
178	20240411	170900	466217632	926	926	926	926	0
179	20240411	170800	466217632	926	926	926	926	0
180	20240411	170700	466217632	926	926	926	926	0
181	20240411	170600	466217632	926	926	926	926	0
182	20240411	170500	466217632	926	926	926	926	12400
183	20240411	170400	466217632	926	926	926	926	0
184	20240411	170300	466217632	926	926	926	926	0
185	20240411	170200	466217632	926	926	926	926	0
186	20240411	170100	466217632	926	926	926	926	0
187	20240411	170000	466217632	926	926	926	926	0
188	20240411	165900	466217632	926	926	926	926	0
189	20240411	165800	466217632	926	926	926	926	0
190	20240411	165700	466217632	926	926	926	926	0
191	20240411	165600	466217632	926	926	926	926	0
192	20240411	165500	466217632	926	926	926	926	0
193	20240411	165400	466217632	926	926	926	926	0
194	20240411	165300	466217632	926	926	926	926	0
195	20240411	165200	466217632	926	926	926	926	0
196	20240411	165100	466217632	926	926	926	926	0
197	20240411	165000	466217632	926	926	926	926	0
198	20240411	164900	466217632	926	926	926	926	0
199	20240411	164800	466217632	926	926	926	926	0
200	20240411	164700	466217632	926	926	926	926	0
201	20240411	164600	466217632	926	926	926	926	0
202	20240411	164500	466217632	926	926	926	926	0
203	20240411	164400	466217632	926	926	926	926	0
204	20240411	164300	466217632	926	926	926	926	0
205	20240411	164200	466217632	926	926	926	926	0
206	20240411	164100	466217632	926	926	926	926	0
207	20240411	164000	466217632	926	926	926	926	0
208	20240411	163900	466217632	926	926	926	926	0
209	20240411	163800	466217632	926	926	926	926	0
210	20240411	163700	466217632	926	926	926	926	0
211	20240411	163600	466217632	926	926	926	926	0
212	20240411	163500	466217632	926	926	926	926	12400
213	20240411	163400	466217632	926	926	926	926	0
214	20240411	163300	466217632	926	926	926	926	0
215	20240411	163200	466217632	926	926	926	926	0
216	20240411	163100	466217632	926	926	926	926	0
217	20240411	163000	466217632	926	926	926	926	0
218	20240411	162900	466217632	926	926	926	926	0
219	20240411	162800	466217632	926	926	926	926	0
220	20240411	162700	466217632	926	926	926	926	0
221	20240411	162600	466217632	926	926	926	926	0
222	20240411	162500	466217632	926	926	926	926	0
223	20240411	162400	466217632	926	926	926	926	0
224	20240411	162300	466217632	926	926	926	926	0
225	20240411	162200	466217632	926	926	926	926	0
226	20240411	162100	466217632	926	926	926	926	0
227	20240411	162000	466217632	926	926	926	926	0
228	20240411	161900	466217632	926	926	926	926	0
229	20240411	161800	466217632	926	926	926	926	0
230	20240411	161700	466217632	926	926	926	926	0
231	20240411	161600	466217632	926	926	926	926	0
232	20240411	161500	466217632	926	926	926	926	0
233	20240411	161400	466217632	926	926	926	926	0
234	20240411	161300	466217632	926	926	926	926	0
235	20240411	161200	466217632	926	926	926	926	0
236	20240411	161100	466217632	926	926	926	926	0
237	20240411	161000	466217632	926	926	926	926	0
238	20240411	160900	466217632	926	926	926	926	0
239	20240411	160800	466217632	926	926	926	926	0
240	20240411	160700	466217632	926	926	926	926	0
241	20240411	160600	466217632	926	926	926	926	0
242	20240411	160500	466217632	926	926	926	926	12400
243	20240411	160400	466217632	926	926	926	926	0
244	20240411	160300	466217632	926	926	926	926	0
245	20240411	160200	466217632	926	926	926	926	0
246	20240411	160100	466217632	926	926	926	926	0
247	20240411	160000	466217632	926	926	926	926	0
248	20240411	155900	466217632	926	926	926	926	0
249	20240411	155800	466217632	926	926	926	926	0
250	20240411	155700	466217632	926	926	926	926	0
251	20240411	155600	466217632	926	926	926	926	0
252	20240411	155500	466217632	926	926	926	926	0
253	20240411	155400	466217632	926	926	926	926	0
254	20240411	155300	466217632	926	926	926	926	0
255	20240411	155200	466217632	926	926	926	926	0
256	20240411	155100	466217632	926	926	926	926	0
257	20240411	155000	466217632	926	926	926	926	0
258	20240411	154900	466217632	926	926	926	926	0
259	20240411	154800	466217632	926	926	926	926	0
260	20240411	154700	466217632	926	926	926	926	0
261	20240411	154600	466217632	926	926	926	926	0
262	20240411	154500	466217632	926	926	926	926	0
263	20240411	154400	466217632	926	926	926	926	0
264	20240411	154300	466217632	926	926	926	926	0
265	20240411	154200	466217632	926	926	926	926	0
266	20240411	154100	466217632	926	926	926	926	0
267	20240411	154000	466217632	926	926	926	926	0
268	20240411	153900	466217632	926	926	926	926	0
269	20240411	153800	466217632	926	926	926	926	0
270	20240411	153700	466217632	926	926	926	926	0
271	20240411	153600	466217632	926	926	926	926	0
272	20240411	153500	466217632	926	926	926	926	12400
273	20240411	153400	466217632	926	926	926	926	0
274	20240411	153300	466217632	926	926	926	926	0
275	20240411	153200	466217632	926	926	926	926	0
276	20240411	153100	466217632	926	926	926	926	0
277	20240411	153000	466217632	926	926	926	926	12400
278	20240411	152900	454735232	923	923	923	923	0
279	20240411	152800	454735232	923	923	923	923	0
280	20240411	152700	454735232	923	923	923	923	0
281	20240411	152600	454735232	923	923	923	923	0
282	20240411	152500	454735232	923	923	923	923	0
283	20240411	152400	454735232	923	923	923	923	0
284	20240411	152300	454735232	923	923	923	923	0
285	20240411	152200	454735232	923	923	923	923	0
286	20240411	152100	454735232	923	923	923	923	0
287	20240411	152000	454735232	923	923	923	923	0
288	20240411	151900	454735232	923	921	923	921	2019
289	20240411	151800	452875729	922	922	922	922	1044
290	20240411	151700	451913161	922	924	924	922	1871
291	20240411	151600	450186745	926	926	926	926	59
292	20240411	151500	450132111	926	926	926	926	63
293	20240411	151400	450073773	923	923	923	923	0
294	20240411	151300	450073773	923	923	923	923	0
295	20240411	151200	450073773	923	923	923	923	839
296	20240411	151100	449299376	923	923	923	923	314
297	20240411	151000	449009554	923	922	923	922	26
298	20240411	150900	448985561	923	923	923	923	53
299	20240411	150800	448936642	922	922	922	922	400
300	20240411	150700	448567842	923	923	923	923	550
301	20240411	150600	448060192	923	923	923	923	239
302	20240411	150500	447839595	923	923	923	923	750
303	20240411	150400	447147345	923	925	925	923	376
304	20240411	150300	446799787	927	927	927	927	0
305	20240411	150200	446799787	927	927	927	926	198
306	20240411	150100	446616391	927	925	927	925	265
307	20240411	150000	446371226	923	923	923	923	242
308	20240411	145900	446147860	923	923	923	923	1
309	20240411	145800	446146937	924	927	927	924	2014
310	20240411	145700	444279971	927	927	927	927	0
311	20240411	145600	444279971	927	926	927	926	79
312	20240411	145500	444206742	925	925	925	925	0
313	20240411	145400	444206742	925	926	926	925	461
314	20240411	145300	443780316	927	927	927	927	0
315	20240411	145200	443780316	927	927	927	927	0
316	20240411	145100	443780316	927	927	927	927	0
317	20240411	145000	443780316	927	926	927	922	150
318	20240411	144900	443641415	926	926	926	926	98
319	20240411	144800	443550667	924	924	924	924	2
320	20240411	144700	443548819	925	925	925	925	0
321	20240411	144600	443548819	925	925	925	925	150
322	20240411	144500	443410069	924	924	924	924	0
323	20240411	144400	443410069	924	925	925	924	20
324	20240411	144300	443391579	924	924	924	924	0
325	20240411	144200	443391579	924	925	925	920	6025
326	20240411	144100	437845636	925	925	925	925	0
327	20240411	144000	437845636	925	924	925	922	908
328	20240411	143900	437007795	925	927	927	925	271
329	20240411	143800	436757108	928	928	928	928	508
330	20240411	143700	436285684	928	928	928	928	715
331	20240411	143600	435622164	928	928	928	928	0
332	20240411	143500	435622164	928	931	931	928	557
333	20240411	143400	435103912	931	930	931	930	2490
334	20240411	143300	432788211	928	928	930	928	3767
335	20240411	143200	429287855	928	928	928	928	1078
336	20240411	143100	428287471	928	928	928	928	100
337	20240411	143000	428194671	923	923	923	923	1
338	20240411	142900	428193748	928	925	928	925	3703
339	20240411	142800	424768173	924	923	924	923	701
340	20240411	142700	424120539	924	924	924	924	598
341	20240411	142600	423567987	924	924	924	924	0
342	20240411	142500	423567987	924	924	924	924	80
343	20240411	142400	423494067	923	924	924	923	2
344	20240411	142300	423492220	923	923	923	923	1
345	20240411	142200	423491297	922	925	925	922	799
346	20240411	142100	422753360	925	924	925	924	4074
347	20240411	142000	418987910	924	921	924	921	329
348	20240411	141900	418684517	919	918	919	918	251
349	20240411	141800	418453900	917	917	917	917	6055
350	20240411	141700	412901465	914	914	914	914	0
351	20240411	141600	412901465	914	914	914	914	1
352	20240411	141500	412900551	914	914	914	914	0
353	20240411	141400	412900551	914	914	914	914	0
354	20240411	141300	412900551	914	914	914	914	779
355	20240411	141200	412188545	915	915	915	915	0
356	20240411	141100	412188545	915	915	915	915	1
357	20240411	141000	412187630	915	915	915	915	0
358	20240411	140900	412187630	915	915	915	915	0
359	20240411	140800	412187630	915	915	915	915	0
360	20240411	140700	412187630	915	915	915	915	0
361	20240411	140600	412187630	915	915	915	915	0
362	20240411	140500	412187630	915	915	915	915	200
363	20240411	140400	412004630	917	913	917	913	6
364	20240411	140300	411999148	917	917	917	917	0
365	20240411	140200	411999148	917	917	917	917	0
366	20240411	140100	411999148	917	917	917	917	0
367	20240411	140000	411999148	917	917	917	917	0
368	20240411	135900	411999148	917	917	917	917	2000
369	20240411	135800	410165148	917	917	917	917	0
370	20240411	135700	410165148	917	913	917	913	2
371	20240411	135600	410163318	914	914	914	914	0
372	20240411	135500	410163318	914	914	914	914	0
373	20240411	135400	410163318	914	916	916	914	2366
374	20240411	135300	408000774	916	916	916	916	100
375	20240411	135200	407909174	916	916	916	916	0
376	20240411	135100	407909174	916	913	916	913	477
377	20240411	135000	407473643	913	913	913	913	32
378	20240411	134900	407444427	913	913	913	913	1164
379	20240411	134800	406381695	912	912	912	912	0
380	20240411	134700	406381695	912	912	912	912	0
381	20240411	134600	406381695	912	912	912	912	427
382	20240411	134500	405992271	912	912	912	912	450
383	20240411	134400	405581871	913	913	913	913	683
384	20240411	134300	404958292	916	916	916	916	0
385	20240411	134200	404958292	916	916	916	916	0
386	20240411	134100	404958292	916	916	916	916	48
387	20240411	134000	404914324	916	916	916	916	1
388	20240411	133900	404913408	913	916	916	913	6265
389	20240411	133800	399174920	916	916	916	916	1360
390	20240411	133700	397929160	916	912	916	912	215
391	20240411	133600	397733006	912	912	912	912	55
392	20240411	133500	397682846	912	911	912	911	57
393	20240411	133400	397630867	910	908	910	908	3794
394	20240411	133300	394185722	908	910	910	908	3716
395	20240411	133200	390809674	910	910	910	908	3707
396	20240411	133100	387438188	910	910	910	910	3220
397	20240411	133000	384507988	910	910	910	910	72
398	20240411	132900	384442468	910	910	910	910	100
399	20240411	132800	384351468	910	910	910	910	3401
400	20240411	132700	381256558	911	910	911	910	453
401	20240411	132600	380843929	911	911	911	911	1
402	20240411	132500	380843018	911	911	911	911	1
403	20240411	132400	380842107	909	910	910	909	3703
404	20240411	132300	377475375	910	910	910	910	1752
405	20240411	132200	375881055	908	909	910	908	16235
406	20240411	132100	361108439	910	911	911	910	7026
407	20240411	132000	354712210	911	911	911	911	0
408	20240411	131900	354712210	911	912	912	911	4276
409	20240411	131800	350816309	913	912	913	911	418
410	20240411	131700	350435470	912	912	912	912	1380
411	20240411	131600	349176910	912	912	912	912	1
412	20240411	131500	349175998	912	913	913	912	13
413	20240411	131400	349164135	912	912	912	912	0
414	20240411	131300	349164135	912	912	912	912	940
415	20240411	131200	348306855	912	913	913	912	2000
416	20240411	131100	346481424	914	914	914	914	315
417	20240411	131000	346193514	915	915	915	915	104
418	20240411	130900	346098354	915	915	915	915	0
419	20240411	130800	346098354	915	915	915	915	107
420	20240411	130700	346000449	916	916	916	916	23
421	20240411	130600	345979381	917	917	917	917	235
422	20240411	130500	345763886	917	917	917	917	265
423	20240411	130400	345520881	917	917	917	917	996
424	20240411	130300	344607549	918	917	918	915	1019
425	20240411	130200	343672127	917	916	917	916	1182
426	20240411	130100	342588331	915	914	915	914	1578
427	20240411	130000	341145460	911	911	911	911	100
428	20240411	125900	341054360	911	911	911	911	2
429	20240411	125800	341052538	911	911	911	911	24
430	20240411	125700	341030674	910	915	915	910	806
431	20240411	125600	340297209	907	909	909	907	6500
432	20240411	125500	334397458	907	910	910	907	11352
433	20240411	125400	324089831	910	914	914	910	3546
434	20240411	125300	320862571	914	910	914	910	217
435	20240411	125200	320665085	908	911	911	908	8291
436	20240411	125100	313121770	910	911	911	910	30
437	20240411	125000	313094460	915	915	915	915	200
438	20240411	124900	312911460	910	913	913	910	7224
439	20240411	124800	306332760	910	919	919	910	31032
440	20240411	124700	278025345	919	919	919	919	10
441	20240411	124600	278016155	919	919	919	919	0
442	20240411	124500	278016155	919	919	919	919	40
443	20240411	124400	277979395	918	919	919	918	74
444	20240411	124300	277911398	918	918	918	918	0
445	20240411	124200	277911398	918	918	918	918	1200
446	20240411	124100	276809798	918	918	920	918	14
447	20240411	124000	276796930	918	919	919	918	1100
448	20240411	123900	275786307	920	923	923	920	41
449	20240411	123800	275748524	919	919	919	919	1
450	20240411	123700	275747605	919	920	920	919	1350
451	20240411	123600	274506833	923	923	923	923	0
452	20240411	123500	274506833	923	923	923	923	27
453	20240411	123400	274481912	923	923	923	923	1
454	20240411	123300	274480989	918	918	918	918	0
455	20240411	123200	274480989	918	918	918	918	471
456	20240411	123100	274048611	916	918	918	916	51
457	20240411	123000	274001893	914	914	914	914	0
458	20240411	122900	274001893	914	918	918	914	4812
459	20240411	122800	269599838	924	924	924	924	0
460	20240411	122700	269599838	924	924	924	924	2150
461	20240411	122600	267613238	925	925	925	925	0
462	20240411	122500	267613238	925	925	925	925	0
463	20240411	122400	267613238	925	925	925	925	0
464	20240411	122300	267613238	925	915	925	914	1143
465	20240411	122200	266559074	918	915	918	913	5642
466	20240411	122100	261401615	915	925	925	915	4406
467	20240411	122000	257369080	918	926	926	918	4665
468	20240411	121900	253085141	926	924	926	919	1999
469	20240411	121800	251238280	924	924	924	924	8783
470	20240411	121700	243122788	924	924	926	924	8082
471	20240411	121600	235654600	924	923	924	923	600
472	20240411	121500	235100500	920	920	920	920	1895
473	20240411	121400	233357100	922	923	923	922	147
474	20240411	121300	233221466	922	922	922	922	1
475	20240411	121200	233220544	924	924	924	924	0
476	20240411	121100	233220544	924	922	924	922	123
477	20240411	121000	233106938	924	924	924	924	100
478	20240411	120900	233014538	922	922	922	922	0
479	20240411	120800	233014538	922	923	923	922	1351
480	20240411	120700	231767622	923	922	923	922	2886
481	20240411	120600	229105730	922	922	922	922	200
482	20240411	120500	228921330	922	922	922	922	100
483	20240411	120400	228829130	916	916	916	916	1
484	20240411	120300	228828214	919	919	919	915	889
485	20240411	120200	228013579	919	919	919	919	200
486	20240411	120100	227829779	919	919	919	919	200
487	20240411	120000	227645979	914	918	918	914	13196
488	20240411	115900	215564718	919	919	919	919	0
489	20240411	115800	215564718	919	919	919	919	242
490	20240411	115700	215342320	915	915	915	915	0
491	20240411	115600	215342320	915	915	916	915	4166
492	20240411	115500	211530423	920	920	920	920	867
493	20240411	115400	210732783	914	916	916	914	3339
494	20240411	115300	207679710	916	916	916	916	1074
495	20240411	115200	206695926	915	916	916	915	3619
496	20240411	115100	203384229	915	917	917	915	7121
497	20240411	115000	196866237	917	918	918	917	2000
498	20240411	114900	195031981	919	919	919	919	69
499	20240411	114800	194968570	919	919	919	919	238
500	20240411	114700	194749848	918	918	918	918	0
501	20240411	114600	194749848	918	918	918	918	32
502	20240411	114500	194720472	919	919	919	919	1
503	20240411	114400	194719553	920	920	920	920	0
504	20240411	114300	194719553	920	920	920	919	785
505	20240411	114200	193997363	918	918	918	918	100
506	20240411	114100	193905563	918	918	918	918	1744
507	20240411	114000	192304571	918	919	919	916	5469
508	20240411	113900	187282096	919	922	922	919	8034
509	20240411	113800	179893543	924	924	924	924	0
510	20240411	113700	179893543	924	924	924	924	4
511	20240411	113600	179889847	923	923	923	923	2
512	20240411	113500	179888001	922	922	922	922	101
513	20240411	113400	179794879	922	922	922	922	0
514	20240411	113300	179794879	922	922	922	922	285
515	20240411	113200	179532109	921	923	923	921	19
516	20240411	113100	179514576	923	923	923	923	0
517	20240411	113000	179514576	923	923	923	923	15
518	20240411	112900	179500731	922	922	922	922	0
519	20240411	112800	179500731	922	922	922	922	0
520	20240411	112700	179500731	922	922	922	922	2388
521	20240411	112600	177298995	922	922	922	922	22
522	20240411	112500	177278711	922	922	922	922	1
523	20240411	112400	177277789	921	921	921	921	5
524	20240411	112300	177273184	920	920	920	920	0
525	20240411	112200	177273184	920	926	926	920	4052
526	20240411	112100	173542590	926	926	926	926	0
527	20240411	112000	173542590	926	924	926	920	10001
528	20240411	111900	164321808	923	923	923	923	0
529	20240411	111800	164321808	923	923	923	923	0
530	20240411	111700	164321808	923	923	923	923	0
531	20240411	111600	164321808	923	925	925	923	1644
532	20240411	111500	162802012	926	926	926	926	500
533	20240411	111400	162339012	926	926	926	926	0
534	20240411	111300	162339012	926	926	926	926	0
535	20240411	111200	162339012	926	927	927	926	2318
536	20240411	111100	160192036	931	926	931	926	21
537	20240411	111000	160172585	927	927	927	927	0
538	20240411	110900	160172585	927	927	927	927	0
539	20240411	110800	160172585	927	927	927	927	180
540	20240411	110700	160005725	927	927	927	927	0
541	20240411	110600	160005725	927	927	927	926	46
542	20240411	110500	159963088	923	924	924	923	800
543	20240411	110400	159224558	923	923	923	923	100
544	20240411	110300	159132258	923	926	926	923	5756
545	20240411	110200	153818217	927	927	927	927	426
546	20240411	110100	153423315	925	929	929	922	7105
547	20240411	110000	146846252	930	930	930	930	0
548	20240411	105900	146846252	930	930	930	930	1000
549	20240411	105800	145916252	927	930	930	927	585
550	20240411	105700	145373356	930	931	931	930	15
551	20240411	105600	145359401	929	927	929	927	230
552	20240411	105500	145145791	927	930	930	927	3500
553	20240411	105400	141898738	928	934	934	928	17000
554	20240411	105300	126088440	935	935	935	935	243
555	20240411	105200	125861235	936	936	936	936	14
556	20240411	105100	125848131	936	936	936	936	0
557	20240411	105000	125848131	936	936	936	936	2800
558	20240411	104900	123227331	936	936	936	936	0
559	20240411	104800	123227331	936	936	936	936	0
560	20240411	104700	123227331	936	936	936	936	0
561	20240411	104600	123227331	936	936	936	936	0
562	20240411	104500	123227331	936	936	936	936	0
563	20240411	104400	123227331	936	937	937	936	1981
564	20240411	104300	121373109	939	937	939	937	7
565	20240411	104200	121366538	936	936	936	936	0
566	20240411	104100	121366538	936	936	936	936	100
567	20240411	104000	121272938	936	936	936	936	0
568	20240411	103900	121272938	936	938	938	936	753
569	20240411	103800	120567344	939	939	939	939	0
570	20240411	103700	120567344	939	939	939	939	0
571	20240411	103600	120567344	939	939	939	939	0
572	20240411	103500	120567344	939	939	939	939	9
573	20240411	103400	120558893	938	935	938	935	2264
574	20240411	103300	118436631	935	935	935	935	1
575	20240411	103200	118435696	935	934	935	934	52
576	20240411	103100	118387118	934	934	934	934	200
577	20240411	103000	118200318	934	934	934	934	104
578	20240411	102900	118103182	934	934	934	934	0
579	20240411	102800	118103182	934	934	934	934	500
580	20240411	102700	117636182	935	935	935	935	0
581	20240411	102600	117636182	935	934	936	934	1502
582	20240411	102500	116231480	929	929	929	929	12
583	20240411	102400	116220332	930	930	930	929	2774
584	20240411	102300	113640820	930	936	936	930	21166
585	20240411	102200	93902585	936	936	936	936	1
586	20240411	102100	93901649	936	936	936	936	775
587	20240411	102000	93176249	936	936	936	936	0
588	20240411	101900	93176249	936	939	939	936	141
589	20240411	101800	93043913	938	938	938	938	500
590	20240411	101700	92574913	937	937	937	937	0
591	20240411	101600	92574913	937	938	938	937	1127
592	20240411	101500	91518904	937	937	937	937	90
593	20240411	101400	91434574	937	937	937	937	500
594	20240411	101300	90966074	939	938	939	938	1057
595	20240411	101200	89974508	939	938	939	938	443
596	20240411	101100	89558774	937	937	937	937	36
597	20240411	101000	89525042	937	937	937	937	484
598	20240411	100900	89071534	937	937	937	937	335
599	20240411	100800	88757639	937	937	937	937	709
600	20240411	100700	88093306	937	936	937	936	133
601	20240411	100600	87968801	938	938	938	938	50
602	20240411	100500	87921901	938	937	938	937	38
603	20240411	100400	87886277	938	938	938	938	1
604	20240411	100300	87885339	937	938	938	937	42
605	20240411	100200	87845984	939	937	939	937	28
606	20240411	100100	87819732	939	939	939	938	79
607	20240411	100000	87745624	939	939	939	939	12
608	20240411	095900	87734356	939	939	939	939	22
609	20240411	095800	87713698	939	939	939	939	4
610	20240411	095700	87709942	938	938	938	938	450
611	20240411	095600	87287842	938	939	939	938	47
612	20240411	095500	87243754	939	937	939	937	43
613	20240411	095400	87203442	937	937	937	937	34
614	20240411	095300	87171584	937	937	937	937	141
615	20240411	095200	87039467	939	939	939	939	0
616	20240411	095100	87039467	939	939	939	939	15
617	20240411	095000	87025382	938	939	940	938	1195
618	20240411	094900	85904041	938	938	938	938	557
619	20240411	094800	85381575	939	939	939	938	1279
620	20240411	094700	84180689	939	939	939	939	40
621	20240411	094600	84143129	940	940	940	940	0
622	20240411	094500	84143129	940	942	942	940	423
623	20240411	094400	83744863	942	942	942	939	537
624	20240411	094300	83240140	940	940	940	940	0
625	20240411	094200	83240140	940	940	940	940	1
626	20240411	094100	83239200	942	942	942	942	24
627	20240411	094000	83216592	942	942	942	942	0
628	20240411	093900	83216592	942	942	943	942	983
629	20240411	093800	82290280	943	942	943	940	3263
630	20240411	093700	79220232	942	942	942	942	0
631	20240411	093600	79220232	942	945	945	942	1011
632	20240411	093500	78267840	945	945	945	945	15
633	20240411	093400	78253665	940	940	940	940	2020
634	20240411	093300	76354865	940	940	940	940	0
635	20240411	093200	76354865	940	938	940	938	79
636	20240411	093100	76280761	940	940	940	940	0
637	20240411	093000	76280761	940	940	940	940	0
638	20240411	092900	76280761	940	940	940	940	19
639	20240411	092800	76262901	945	942	945	935	2423
640	20240411	092700	73979381	935	936	936	935	2000
641	20240411	092600	72109104	943	936	943	936	1353
642	20240411	092500	70842682	940	940	940	940	4
643	20240411	092400	70838922	940	940	940	935	33
644	20240411	092300	70807992	943	940	943	940	100
645	20240411	092200	70713710	940	940	940	940	12
646	20240411	092100	70702430	940	934	940	934	14
647	20240411	092000	70689300	933	944	944	933	1101
648	20240411	091900	69661568	945	937	945	935	4834
649	20240411	091800	65100375	936	935	936	935	3006
650	20240411	091700	62289477	936	936	936	931	1962
651	20240411	091600	60460730	932	932	932	932	6000
652	20240411	091500	54868730	932	933	933	932	2400
653	20240411	091400	52631910	933	933	933	933	16
654	20240411	091300	52616982	931	933	933	931	3087
655	20240411	091200	49741278	933	933	933	933	893
656	20240411	091100	48908109	933	936	936	933	6441
657	20240411	091000	42891889	935	936	936	935	3482
658	20240411	090900	39634933	937	939	939	937	3359
659	20240411	090800	36486563	939	939	939	939	2000
660	20240411	090700	34608563	945	940	945	939	1002
661	20240411	090600	33667628	940	945	945	940	11072
662	20240411	090500	23235400	945	943	945	943	4421
663	20240411	090400	19061485	945	945	945	945	0
664	20240411	090300	19061485	945	945	945	939	275
665	20240411	090200	18802024	938	937	940	936	2218
666	20240411	090100	16719534	937	935	937	935	900
667	20240411	090000	15877634	941	945	945	935	16924