KissMeData/011370/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	185200	181476908	890	890	890	890	11741
3	20240409	185100	181476908	890	890	890	890	0
4	20240409	185000	181476908	890	890	890	890	0
5	20240409	184900	181476908	890	890	890	890	0
6	20240409	184800	181476908	890	890	890	890	0
7	20240409	184700	181476908	890	890	890	890	0
8	20240409	184600	181476908	890	890	890	890	0
9	20240409	184500	181476908	890	890	890	890	0
10	20240409	184400	181476908	890	890	890	890	0
11	20240409	184300	181476908	890	890	890	890	0
12	20240409	184200	181476908	890	890	890	890	0
13	20240409	184100	181476908	890	890	890	890	0
14	20240409	184000	181476908	890	890	890	890	0
15	20240409	183900	181476908	890	890	890	890	0
16	20240409	183800	181476908	890	890	890	890	0
17	20240409	183700	181476908	890	890	890	890	0
18	20240409	183600	181476908	890	890	890	890	0
19	20240409	183500	181476908	890	890	890	890	0
20	20240409	183400	181476908	890	890	890	890	0
21	20240409	183300	181476908	890	890	890	890	0
22	20240409	183200	181476908	890	890	890	890	0
23	20240409	183100	181476908	890	890	890	890	0
24	20240409	183000	181476908	890	890	890	890	0
25	20240409	182900	181476908	890	890	890	890	0
26	20240409	182800	181476908	890	890	890	890	0
27	20240409	182700	181476908	890	890	890	890	0
28	20240409	182600	181476908	890	890	890	890	0
29	20240409	182500	181476908	890	890	890	890	0
30	20240409	182400	181476908	890	890	890	890	0
31	20240409	182300	181476908	890	890	890	890	0
32	20240409	182200	181476908	890	890	890	890	11741
33	20240409	182100	181476908	890	890	890	890	0
34	20240409	182000	181476908	890	890	890	890	0
35	20240409	181900	181476908	890	890	890	890	0
36	20240409	181800	181476908	890	890	890	890	0
37	20240409	181700	181476908	890	890	890	890	0
38	20240409	181600	181476908	890	890	890	890	0
39	20240409	181500	181476908	890	890	890	890	0
40	20240409	181400	181476908	890	890	890	890	0
41	20240409	181300	181476908	890	890	890	890	0
42	20240409	181200	181476908	890	890	890	890	0
43	20240409	181100	181476908	890	890	890	890	0
44	20240409	181000	181476908	890	890	890	890	0
45	20240409	180900	181476908	890	890	890	890	0
46	20240409	180800	181476908	890	890	890	890	0
47	20240409	180700	181476908	890	890	890	890	0
48	20240409	180600	181476908	890	890	890	890	0
49	20240409	180500	181476908	890	890	890	890	0
50	20240409	180400	181476908	890	890	890	890	0
51	20240409	180300	181476908	890	890	890	890	0
52	20240409	180200	181476908	890	890	890	890	0
53	20240409	180100	181476908	890	890	890	890	0
54	20240409	180000	181476908	890	890	890	890	0
55	20240409	175900	181476908	890	890	890	890	0
56	20240409	175800	181476908	890	890	890	890	0
57	20240409	175700	181476908	890	890	890	890	0
58	20240409	175600	181476908	890	890	890	890	0
59	20240409	175500	181476908	890	890	890	890	0
60	20240409	175400	181476908	890	890	890	890	0
61	20240409	175300	181476908	890	890	890	890	0
62	20240409	175200	181476908	890	890	890	890	11741
63	20240409	175100	181476908	890	890	890	890	0
64	20240409	175000	181476908	890	890	890	890	0
65	20240409	174900	181476908	890	890	890	890	0
66	20240409	174800	181476908	890	890	890	890	0
67	20240409	174700	181476908	890	890	890	890	0
68	20240409	174600	181476908	890	890	890	890	0
69	20240409	174500	181476908	890	890	890	890	0
70	20240409	174400	181476908	890	890	890	890	0
71	20240409	174300	181476908	890	890	890	890	0
72	20240409	174200	181476908	890	890	890	890	0
73	20240409	174100	181476908	890	890	890	890	0
74	20240409	174000	181476908	890	890	890	890	0
75	20240409	173900	181476908	890	890	890	890	0
76	20240409	173800	181476908	890	890	890	890	0
77	20240409	173700	181476908	890	890	890	890	0
78	20240409	173600	181476908	890	890	890	890	0
79	20240409	173500	181476908	890	890	890	890	0
80	20240409	173400	181476908	890	890	890	890	0
81	20240409	173300	181476908	890	890	890	890	0
82	20240409	173200	181476908	890	890	890	890	0
83	20240409	173100	181476908	890	890	890	890	0
84	20240409	173000	181476908	890	890	890	890	0
85	20240409	172900	181476908	890	890	890	890	0
86	20240409	172800	181476908	890	890	890	890	0
87	20240409	172700	181476908	890	890	890	890	0
88	20240409	172600	181476908	890	890	890	890	0
89	20240409	172500	181476908	890	890	890	890	0
90	20240409	172400	181476908	890	890	890	890	0
91	20240409	172300	181476908	890	890	890	890	0
92	20240409	172200	181476908	890	890	890	890	11741
93	20240409	172100	181476908	890	890	890	890	0
94	20240409	172000	181476908	890	890	890	890	0
95	20240409	171900	181476908	890	890	890	890	0
96	20240409	171800	181476908	890	890	890	890	0
97	20240409	171700	181476908	890	890	890	890	0
98	20240409	171600	181476908	890	890	890	890	0
99	20240409	171500	181476908	890	890	890	890	0
100	20240409	171400	181476908	890	890	890	890	0
101	20240409	171300	181476908	890	890	890	890	0
102	20240409	171200	181476908	890	890	890	890	0
103	20240409	171100	181476908	890	890	890	890	0
104	20240409	171000	181476908	890	890	890	890	0
105	20240409	170900	181476908	890	890	890	890	0
106	20240409	170800	181476908	890	890	890	890	0
107	20240409	170700	181476908	890	890	890	890	0
108	20240409	170600	181476908	890	890	890	890	0
109	20240409	170500	181476908	890	890	890	890	0
110	20240409	170400	181476908	890	890	890	890	0
111	20240409	170300	181476908	890	890	890	890	0
112	20240409	170200	181476908	890	890	890	890	0
113	20240409	170100	181476908	890	890	890	890	0
114	20240409	170000	181476908	890	890	890	890	0
115	20240409	165900	181476908	890	890	890	890	0
116	20240409	165800	181476908	890	890	890	890	0
117	20240409	165700	181476908	890	890	890	890	0
118	20240409	165600	181476908	890	890	890	890	0
119	20240409	165500	181476908	890	890	890	890	0
120	20240409	165400	181476908	890	890	890	890	0
121	20240409	165300	181476908	890	890	890	890	0
122	20240409	165200	181476908	890	890	890	890	11741
123	20240409	165100	181476908	890	890	890	890	0
124	20240409	165000	181476908	890	890	890	890	0
125	20240409	164900	181476908	890	890	890	890	0
126	20240409	164800	181476908	890	890	890	890	0
127	20240409	164700	181476908	890	890	890	890	0
128	20240409	164600	181476908	890	890	890	890	0
129	20240409	164500	181476908	890	890	890	890	0
130	20240409	164400	181476908	890	890	890	890	0
131	20240409	164300	181476908	890	890	890	890	0
132	20240409	164200	181476908	890	890	890	890	0
133	20240409	164100	181476908	890	890	890	890	0
134	20240409	164000	181476908	890	890	890	890	0
135	20240409	163900	181476908	890	890	890	890	0
136	20240409	163800	181476908	890	890	890	890	0
137	20240409	163700	181476908	890	890	890	890	0
138	20240409	163600	181476908	890	890	890	890	0
139	20240409	163500	181476908	890	890	890	890	0
140	20240409	163400	181476908	890	890	890	890	0
141	20240409	163300	181476908	890	890	890	890	0
142	20240409	163200	181476908	890	890	890	890	0
143	20240409	163100	181476908	890	890	890	890	0
144	20240409	163000	181476908	890	890	890	890	0
145	20240409	162900	181476908	890	890	890	890	0
146	20240409	162800	181476908	890	890	890	890	0
147	20240409	162700	181476908	890	890	890	890	0
148	20240409	162600	181476908	890	890	890	890	0
149	20240409	162500	181476908	890	890	890	890	0
150	20240409	162400	181476908	890	890	890	890	0
151	20240409	162300	181476908	890	890	890	890	0
152	20240409	162200	181476908	890	890	890	890	11741
153	20240409	162100	181476908	890	890	890	890	0
154	20240409	162000	181476908	890	890	890	890	0
155	20240409	161900	181476908	890	890	890	890	0
156	20240409	161800	181476908	890	890	890	890	0
157	20240409	161700	181476908	890	890	890	890	0
158	20240409	161600	181476908	890	890	890	890	0
159	20240409	161500	181476908	890	890	890	890	0
160	20240409	161400	181476908	890	890	890	890	0
161	20240409	161300	181476908	890	890	890	890	0
162	20240409	161200	181476908	890	890	890	890	0
163	20240409	161100	181476908	890	890	890	890	0
164	20240409	161000	181476908	890	890	890	890	0
165	20240409	160900	181476908	890	890	890	890	0
166	20240409	160800	181476908	890	890	890	890	0
167	20240409	160700	181476908	890	890	890	890	0
168	20240409	160600	181476908	890	890	890	890	0
169	20240409	160500	181476908	890	890	890	890	0
170	20240409	160400	181476908	890	890	890	890	0
171	20240409	160300	181476908	890	890	890	890	0
172	20240409	160200	181476908	890	890	890	890	0
173	20240409	160100	181476908	890	890	890	890	0
174	20240409	160000	181476908	890	890	890	890	0
175	20240409	155900	181476908	890	890	890	890	0
176	20240409	155800	181476908	890	890	890	890	0
177	20240409	155700	181476908	890	890	890	890	0
178	20240409	155600	181476908	890	890	890	890	0
179	20240409	155500	181476908	890	890	890	890	0
180	20240409	155400	181476908	890	890	890	890	0
181	20240409	155300	181476908	890	890	890	890	0
182	20240409	155200	181476908	890	890	890	890	11741
183	20240409	155100	181476908	890	890	890	890	0
184	20240409	155000	181476908	890	890	890	890	0
185	20240409	154900	181476908	890	890	890	890	0
186	20240409	154800	181476908	890	890	890	890	0
187	20240409	154700	181476908	890	890	890	890	0
188	20240409	154600	181476908	890	890	890	890	0
189	20240409	154500	181476908	890	890	890	890	0
190	20240409	154400	181476908	890	890	890	890	0
191	20240409	154300	181476908	890	890	890	890	0
192	20240409	154200	181476908	890	890	890	890	0
193	20240409	154100	181476908	890	890	890	890	0
194	20240409	154000	181476908	890	890	890	890	0
195	20240409	153900	181476908	890	890	890	890	0
196	20240409	153800	181476908	890	890	890	890	0
197	20240409	153700	181476908	890	890	890	890	0
198	20240409	153600	181476908	890	890	890	890	0
199	20240409	153500	181476908	890	890	890	890	0
200	20240409	153400	181476908	890	890	890	890	0
201	20240409	153300	181476908	890	890	890	890	0
202	20240409	153200	181476908	890	890	890	890	0
203	20240409	153100	181476908	890	890	890	890	0
204	20240409	153000	181476908	890	890	890	890	11741
205	20240409	152900	171027418	890	890	890	890	0
206	20240409	152800	171027418	890	890	890	890	0
207	20240409	152700	171027418	890	890	890	890	0
208	20240409	152600	171027418	890	890	890	890	0
209	20240409	152500	171027418	890	890	890	890	0
210	20240409	152400	171027418	890	890	890	890	0
211	20240409	152300	171027418	890	890	890	890	0
212	20240409	152200	171027418	890	890	890	890	0
213	20240409	152100	171027418	890	890	890	890	0
214	20240409	152000	171027418	890	890	890	890	0
215	20240409	151900	171027418	890	890	890	890	3
216	20240409	151800	171024748	890	888	890	888	12702
217	20240409	151700	159725810	889	889	889	889	0
218	20240409	151600	159725810	889	889	889	889	0
219	20240409	151500	159725810	889	889	889	889	0
220	20240409	151400	159725810	889	886	889	886	8000
221	20240409	151300	152619028	886	886	886	886	0
222	20240409	151200	152619028	886	886	886	886	0
223	20240409	151100	152619028	886	886	886	886	1
224	20240409	151000	152618142	886	885	886	885	51
225	20240409	150900	152573006	886	886	886	886	0
226	20240409	150800	152573006	886	886	886	886	0
227	20240409	150700	152573006	886	886	886	886	1
228	20240409	150600	152572120	886	885	886	885	3224
229	20240409	150500	149717018	885	885	885	885	170
230	20240409	150400	149566568	885	885	885	885	1
231	20240409	150300	149565683	885	885	885	885	0
232	20240409	150200	149565683	885	885	885	885	4477
233	20240409	150100	145603538	886	886	886	886	0
234	20240409	150000	145603538	886	886	886	886	0
235	20240409	145900	145603538	886	886	886	886	0
236	20240409	145800	145603538	886	886	886	886	10
237	20240409	145700	145594678	886	886	886	886	0
238	20240409	145600	145594678	886	886	886	886	1655
239	20240409	145500	144128348	886	886	886	886	398
240	20240409	145400	143775720	886	887	887	886	1150
241	20240409	145300	142756819	888	888	888	888	0
242	20240409	145200	142756819	888	888	888	888	0
243	20240409	145100	142756819	888	888	888	888	0
244	20240409	145000	142756819	888	887	888	887	3
245	20240409	144900	142754157	887	887	887	887	0
246	20240409	144800	142754157	887	887	887	887	0
247	20240409	144700	142754157	887	887	887	887	0
248	20240409	144600	142754157	887	887	887	887	0
249	20240409	144500	142754157	887	887	887	887	80
250	20240409	144400	142683197	888	888	888	888	1
251	20240409	144300	142682309	887	887	887	887	0
252	20240409	144200	142682309	887	887	887	887	153
253	20240409	144100	142546598	888	888	888	888	0
254	20240409	144000	142546598	888	888	888	888	1
255	20240409	143900	142545710	888	888	888	888	0
256	20240409	143800	142545710	888	888	888	888	1
257	20240409	143700	142544822	888	888	888	888	0
258	20240409	143600	142544822	888	888	888	888	0
259	20240409	143500	142544822	888	888	888	888	5000
260	20240409	143400	138104822	888	888	888	888	0
261	20240409	143300	138104822	888	888	888	888	301
262	20240409	143200	137837534	888	888	888	888	0
263	20240409	143100	137837534	888	888	888	886	43
264	20240409	143000	137799388	888	888	888	888	100
265	20240409	142900	137710588	888	888	888	888	100
266	20240409	142800	137621788	888	888	888	888	200
267	20240409	142700	137444188	888	888	888	888	400
268	20240409	142600	137088988	888	888	888	888	701
269	20240409	142500	136466500	887	887	887	887	0
270	20240409	142400	136466500	887	887	887	887	0
271	20240409	142300	136466500	887	887	887	887	0
272	20240409	142200	136466500	887	887	887	887	0
273	20240409	142100	136466500	887	887	887	887	0
274	20240409	142000	136466500	887	888	888	887	574
275	20240409	141900	135956891	888	888	888	888	200
276	20240409	141800	135779291	888	888	888	888	100
277	20240409	141700	135690491	888	888	888	888	200
278	20240409	141600	135512891	888	888	888	888	200
279	20240409	141500	135335291	888	888	888	888	100
280	20240409	141400	135246491	888	888	888	888	200
281	20240409	141300	135068891	888	888	888	888	300
282	20240409	141200	134802491	888	888	888	888	100
283	20240409	141100	134713691	888	888	888	888	200
284	20240409	141000	134536091	888	888	888	888	200
285	20240409	140900	134358491	888	888	888	888	121
286	20240409	140800	134251043	888	888	888	888	200
287	20240409	140700	134073443	888	888	888	888	200
288	20240409	140600	133895843	888	888	888	888	100
289	20240409	140500	133807043	888	888	888	888	200
290	20240409	140400	133629443	888	888	888	888	200
291	20240409	140300	133451843	888	888	888	888	100
292	20240409	140200	133363043	888	888	888	888	200
293	20240409	140100	133185443	888	888	888	888	200
294	20240409	140000	133007843	888	888	888	888	100
295	20240409	135900	132919043	888	888	888	888	200
296	20240409	135800	132741443	888	888	888	888	200
297	20240409	135700	132563843	888	888	888	888	200
298	20240409	135600	132386243	888	888	888	888	801
299	20240409	135500	131674955	886	886	886	886	0
300	20240409	135400	131674955	886	886	886	886	0
301	20240409	135300	131674955	886	886	886	886	0
302	20240409	135200	131674955	886	888	888	886	2805
303	20240409	135100	129187407	886	886	886	886	0
304	20240409	135000	129187407	886	886	886	886	0
305	20240409	134900	129187407	886	886	886	886	0
306	20240409	134800	129187407	886	886	886	886	0
307	20240409	134700	129187407	886	886	886	886	0
308	20240409	134600	129187407	886	886	886	886	0
309	20240409	134500	129187407	886	886	886	886	0
310	20240409	134400	129187407	886	886	886	886	2039
311	20240409	134300	127380853	886	886	886	886	1193
312	20240409	134200	126323855	886	886	886	886	0
313	20240409	134100	126323855	886	886	886	885	5362
314	20240409	134000	121576873	886	886	886	886	0
315	20240409	133900	121576873	886	886	886	886	100
316	20240409	133800	121488273	885	885	885	885	0
317	20240409	133700	121488273	885	885	885	885	80
318	20240409	133600	121417473	885	885	885	885	0
319	20240409	133500	121417473	885	885	885	885	0
320	20240409	133400	121417473	885	885	885	885	0
321	20240409	133300	121417473	885	888	888	885	2000
322	20240409	133200	119647064	889	889	889	889	200
323	20240409	133100	119469264	889	889	889	889	200
324	20240409	133000	119291464	889	889	889	889	100
325	20240409	132900	119202564	889	889	889	889	200
326	20240409	132800	119024764	889	889	889	889	1200
327	20240409	132700	117957964	889	889	889	889	100
328	20240409	132600	117869064	889	889	889	889	200
329	20240409	132500	117691264	889	889	889	889	200
330	20240409	132400	117513464	889	889	889	889	100
331	20240409	132300	117424564	889	889	889	889	231
332	20240409	132200	117219205	889	889	889	889	200
333	20240409	132100	117041405	889	889	889	889	100
334	20240409	132000	116952505	889	889	889	889	200
335	20240409	131900	116774705	889	889	889	889	200
336	20240409	131800	116596905	889	889	889	889	100
337	20240409	131700	116508005	889	889	889	889	200
338	20240409	131600	116330205	889	889	889	889	200
339	20240409	131500	116152405	889	889	889	889	102
340	20240409	131400	116061727	889	889	889	889	201
341	20240409	131300	115883038	888	889	889	888	200
342	20240409	131200	115705338	889	889	889	888	1374
343	20240409	131100	114484953	889	889	889	889	200
344	20240409	131000	114307153	889	889	889	889	200
345	20240409	130900	114129353	889	889	889	889	100
346	20240409	130800	114040453	889	889	889	889	200
347	20240409	130700	113862653	889	889	889	889	200
348	20240409	130600	113684853	889	889	889	889	100
349	20240409	130500	113595953	889	889	889	889	200
350	20240409	130400	113418153	889	889	889	889	300
351	20240409	130300	113151453	889	889	889	889	200
352	20240409	130200	112973653	889	886	889	886	291
353	20240409	130100	112715014	886	886	886	886	0
354	20240409	130000	112715014	886	885	886	885	2579
355	20240409	125900	110432399	885	885	885	885	2000
356	20240409	125800	108662399	885	889	889	885	1049
357	20240409	125700	107733231	889	889	889	889	200
358	20240409	125600	107555431	889	889	889	889	400
359	20240409	125500	107199831	889	889	889	889	1
360	20240409	125400	107198942	888	888	888	888	101
361	20240409	125300	107109254	889	889	889	889	200
362	20240409	125200	106931454	889	889	889	889	200
363	20240409	125100	106753654	889	888	889	888	100
364	20240409	125000	106664755	889	889	889	889	200
365	20240409	124900	106486955	889	889	889	889	200
366	20240409	124800	106309155	889	889	889	889	100
367	20240409	124700	106220255	889	889	889	889	200
368	20240409	124600	106042455	889	889	889	889	400
369	20240409	124500	105686855	889	889	889	889	401
370	20240409	124400	105330366	885	885	885	885	0
371	20240409	124300	105330366	885	885	885	885	0
372	20240409	124200	105330366	885	888	888	885	850
373	20240409	124100	104577534	889	889	889	889	200
374	20240409	124000	104399734	889	889	889	889	200
375	20240409	123900	104221934	889	889	889	889	306
376	20240409	123800	103949900	887	888	888	887	101
377	20240409	123700	103860213	888	888	888	888	559
378	20240409	123600	103363821	888	888	888	888	0
379	20240409	123500	103363821	888	888	888	888	0
380	20240409	123400	103363821	888	888	888	888	41
381	20240409	123300	103327413	888	888	888	888	201
382	20240409	123200	103148925	887	888	888	887	264
383	20240409	123100	102914657	888	888	888	888	100
384	20240409	123000	102825857	888	888	888	888	200
385	20240409	122900	102648257	888	888	888	888	200
386	20240409	122800	102470657	888	888	888	888	100
387	20240409	122700	102381857	888	888	888	888	201
388	20240409	122600	102203369	888	888	888	888	200
389	20240409	122500	102025769	888	888	888	888	200
390	20240409	122400	101848169	888	888	888	888	401
391	20240409	122300	101492081	885	889	889	885	633
392	20240409	122200	100929740	889	889	889	889	2
393	20240409	122100	100927962	885	885	885	885	0
394	20240409	122000	100927962	885	885	885	885	566
395	20240409	121900	100427052	885	885	885	885	0
396	20240409	121800	100427052	885	885	885	885	0
397	20240409	121700	100427052	885	885	885	885	1000
398	20240409	121600	99542052	885	885	885	885	10
399	20240409	121500	99533202	884	885	885	884	1200
400	20240409	121400	98471952	885	885	885	885	0
401	20240409	121300	98471952	885	885	885	885	3700
402	20240409	121200	95197452	885	885	885	885	85
403	20240409	121100	95122227	885	889	889	885	11000
404	20240409	121000	85385893	889	889	889	889	0
405	20240409	120900	85385893	889	889	889	889	753
406	20240409	120800	84716476	889	889	889	889	0
407	20240409	120700	84716476	889	889	889	889	140
408	20240409	120600	84592016	889	889	889	889	0
409	20240409	120500	84592016	889	889	889	889	7
410	20240409	120400	84585793	889	889	889	889	100
411	20240409	120300	84496893	889	889	889	889	200
412	20240409	120200	84319093	889	889	889	889	400
413	20240409	120100	83963493	889	889	889	889	0
414	20240409	120000	83963493	889	889	889	889	100
415	20240409	115900	83874593	889	889	889	889	216
416	20240409	115800	83682569	889	889	889	889	100
417	20240409	115700	83593669	889	889	889	889	204
418	20240409	115600	83412313	890	890	890	890	200
419	20240409	115500	83234313	890	890	890	890	100
420	20240409	115400	83145313	890	890	890	890	200
421	20240409	115300	82967313	890	890	890	890	200
422	20240409	115200	82789313	890	890	890	890	100
423	20240409	115100	82700313	890	890	890	890	200
424	20240409	115000	82522313	890	890	890	890	240
425	20240409	114900	82308713	890	890	890	890	120
426	20240409	114800	82201913	890	890	890	890	200
427	20240409	114700	82023913	890	890	890	890	200
428	20240409	114600	81845913	890	890	890	890	200
429	20240409	114500	81667913	890	890	890	890	800
430	20240409	114400	80955913	890	890	890	890	2
431	20240409	114300	80954133	885	885	885	885	0
432	20240409	114200	80954133	885	885	885	885	0
433	20240409	114100	80954133	885	885	885	885	0
434	20240409	114000	80954133	885	890	890	885	200
435	20240409	113900	80776617	890	890	890	890	200
436	20240409	113800	80598617	890	890	890	890	200
437	20240409	113700	80420617	890	890	890	890	100
438	20240409	113600	80331617	890	890	890	890	200
439	20240409	113500	80153617	890	890	890	890	200
440	20240409	113400	79975617	890	890	890	890	100
441	20240409	113300	79886617	890	890	890	890	505
442	20240409	113200	79437167	890	890	890	890	401
443	20240409	113100	79080277	889	889	889	889	0
444	20240409	113000	79080277	889	889	889	889	0
445	20240409	112900	79080277	889	889	889	889	234
446	20240409	112800	78872251	889	889	889	889	0
447	20240409	112700	78872251	889	890	890	889	167
448	20240409	112600	78723688	890	890	890	890	200
449	20240409	112500	78545688	890	890	890	890	202
450	20240409	112400	78365908	890	890	890	890	200
451	20240409	112300	78187908	890	888	890	888	101
452	20240409	112200	78098218	888	888	888	888	100
453	20240409	112100	78009418	888	889	890	888	2250
454	20240409	112000	76007946	889	889	889	889	200
455	20240409	111900	75830146	890	890	890	890	200
456	20240409	111800	75652146	890	890	890	890	611
457	20240409	111700	75108356	890	890	890	890	1
458	20240409	111600	75107466	885	885	885	885	0
459	20240409	111500	75107466	885	889	889	885	25558
460	20240409	111400	52478476	889	889	889	889	1530
461	20240409	111300	51118306	889	889	889	889	100
462	20240409	111200	51029406	889	889	889	889	200
463	20240409	111100	50851606	889	889	889	889	210
464	20240409	111000	50664916	889	889	889	889	100
465	20240409	110900	50576016	889	889	889	889	300
466	20240409	110800	50309316	889	889	889	889	700
467	20240409	110700	49687016	889	889	889	889	2
468	20240409	110600	49685238	888	888	888	888	0
469	20240409	110500	49685238	888	888	888	888	0
470	20240409	110400	49685238	888	888	888	888	0
471	20240409	110300	49685238	888	889	889	888	2619
472	20240409	110200	47359366	889	890	890	889	1482
473	20240409	110100	46041768	890	890	890	890	200
474	20240409	110000	45863768	890	890	890	890	200
475	20240409	105900	45685768	890	890	890	890	1111
476	20240409	105800	44696978	890	890	890	890	0
477	20240409	105700	44696978	890	890	890	890	1611
478	20240409	105600	43263188	890	890	890	890	100
479	20240409	105500	43174188	890	890	890	890	200
480	20240409	105400	42996188	890	890	890	890	200
481	20240409	105300	42818188	890	890	890	890	200
482	20240409	105200	42640188	890	890	890	890	201
483	20240409	105100	42461298	889	890	890	889	101
484	20240409	105000	42371409	890	891	891	890	354
485	20240409	104900	42056249	891	891	891	891	200
486	20240409	104800	41878049	891	891	891	891	1039
487	20240409	104700	40952300	891	891	891	891	0
488	20240409	104600	40952300	891	891	891	891	0
489	20240409	104500	40952300	891	891	891	891	0
490	20240409	104400	40952300	891	891	891	891	0
491	20240409	104300	40952300	891	891	891	891	0
492	20240409	104200	40952300	891	891	891	891	163
493	20240409	104100	40807067	891	891	891	891	100
494	20240409	104000	40717967	891	891	891	891	200
495	20240409	103900	40539767	891	891	891	891	300
496	20240409	103800	40272467	891	891	891	891	200
497	20240409	103700	40094267	891	891	891	891	502
498	20240409	103600	39646985	890	890	890	890	0
499	20240409	103500	39646985	890	890	890	890	458
500	20240409	103400	39239365	890	890	890	890	0
501	20240409	103300	39239365	890	891	891	890	7535
502	20240409	103200	32532680	891	891	891	891	0
503	20240409	103100	32532680	891	891	891	891	65
504	20240409	103000	32474765	891	892	892	891	1200
505	20240409	102900	31404565	891	891	891	891	100
506	20240409	102800	31315465	891	892	892	891	300
507	20240409	102700	31047965	892	892	892	892	200
508	20240409	102600	30869565	892	892	892	892	5100
509	20240409	102500	26320365	892	892	892	892	205
510	20240409	102400	26137505	890	892	892	890	202
511	20240409	102300	25957324	892	892	892	892	5100
512	20240409	102200	21408124	892	892	892	892	200
513	20240409	102100	21229724	892	892	892	892	200
514	20240409	102000	21051324	892	892	892	892	200
515	20240409	101900	20872924	892	892	892	892	200
516	20240409	101800	20694524	892	892	892	888	301
517	20240409	101700	20426726	892	892	892	892	100
518	20240409	101600	20337526	892	892	892	892	285
519	20240409	101500	20083306	892	891	892	891	4203
520	20240409	101400	16336769	891	891	891	891	110
521	20240409	101300	16238759	891	891	891	891	200
522	20240409	101200	16060559	891	891	891	891	300
523	20240409	101100	15793259	891	891	891	891	100
524	20240409	101000	15704159	891	891	891	891	101
525	20240409	100900	15614168	890	890	890	890	200
526	20240409	100800	15436168	890	890	890	890	100
527	20240409	100700	15347168	890	890	890	890	242
528	20240409	100600	15131788	890	890	890	890	200
529	20240409	100500	14953788	890	890	890	890	100
530	20240409	100400	14864788	890	890	890	890	200
531	20240409	100300	14686788	890	890	890	890	300
532	20240409	100200	14419788	890	890	890	890	100
533	20240409	100100	14330788	890	890	890	890	200
534	20240409	100000	14152788	890	890	890	890	200
535	20240409	095900	13974788	890	890	890	890	100
536	20240409	095800	13885788	890	890	890	890	254
537	20240409	095700	13659728	890	890	890	888	4203
538	20240409	095600	9926846	890	890	890	890	580
539	20240409	095500	9410646	891	891	891	891	200
540	20240409	095400	9232446	891	891	891	891	365
541	20240409	095300	8907231	891	891	891	891	115
542	20240409	095200	8804766	891	891	891	891	206
543	20240409	095100	8621220	891	891	891	891	200
544	20240409	095000	8443020	891	891	891	891	613
545	20240409	094900	7896837	892	892	892	892	200
546	20240409	094800	7718437	892	892	892	892	200
547	20240409	094700	7540037	892	892	892	892	100
548	20240409	094600	7450837	892	893	893	892	471
549	20240409	094500	7030535	893	893	893	893	200
550	20240409	094400	6851935	893	893	893	893	200
551	20240409	094300	6673335	893	893	893	893	131
552	20240409	094200	6556352	893	893	893	893	400
553	20240409	094100	6199152	893	893	893	893	301
554	20240409	094000	5930359	894	894	894	894	200
555	20240409	093900	5751559	894	895	895	894	202
556	20240409	093800	5570771	895	895	895	895	101
557	20240409	093700	5480376	894	894	894	894	200
558	20240409	093600	5301576	894	894	894	894	200
559	20240409	093500	5122776	894	894	894	894	100
560	20240409	093400	5033376	894	894	894	894	351
561	20240409	093300	4719582	895	890	895	890	251
562	20240409	093200	4495584	890	889	890	889	51
563	20240409	093100	4450244	888	888	888	888	634
564	20240409	093000	3887252	888	888	888	888	200
565	20240409	092900	3709652	888	888	888	888	1
566	20240409	092800	3708764	888	888	888	888	500
567	20240409	092700	3264764	888	888	888	888	2
568	20240409	092600	3262988	888	887	888	886	18
569	20240409	092500	3247023	888	888	888	888	0
570	20240409	092400	3247023	888	888	888	888	50
571	20240409	092300	3202623	888	887	888	886	200
572	20240409	092200	3025420	888	888	888	888	0
573	20240409	092100	3025420	888	888	888	888	4
574	20240409	092000	3021868	885	885	885	885	0
575	20240409	091900	3021868	885	885	885	885	0
576	20240409	091800	3021868	885	885	885	885	0
577	20240409	091700	3021868	885	885	885	885	0
578	20240409	091600	3021868	885	885	885	885	2442
579	20240409	091500	860698	885	885	885	885	178
580	20240409	091400	703168	885	885	885	885	10
581	20240409	091300	694318	885	885	885	885	1
582	20240409	091200	693433	884	885	885	884	147
583	20240409	091100	563474	885	885	885	885	12
584	20240409	091000	552854	885	885	885	885	0
585	20240409	090900	552854	885	885	885	885	10
586	20240409	090800	544004	885	885	885	885	17
587	20240409	090700	528959	885	885	885	885	1
588	20240409	090600	528074	882	883	883	882	20
589	20240409	090500	510422	885	885	885	885	0
590	20240409	090400	510422	885	885	885	885	9
591	20240409	090300	502457	885	885	885	885	1
592	20240409	090200	501572	885	885	885	885	10
593	20240409	090100	492722	885	885	885	885	1
594	20240409	090000	491837	885	883	885	883	557