KissMeData/131090/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	200200	24342784	954	954	954	954	731
3	20240411	200100	24342784	954	954	954	954	0
4	20240411	200000	24342784	954	954	954	954	0
5	20240411	195900	24342784	954	954	954	954	0
6	20240411	195800	24342784	954	954	954	954	0
7	20240411	195700	24342784	954	954	954	954	0
8	20240411	195600	24342784	954	954	954	954	0
9	20240411	195500	24342784	954	954	954	954	0
10	20240411	195400	24342784	954	954	954	954	0
11	20240411	195300	24342784	954	954	954	954	0
12	20240411	195200	24342784	954	954	954	954	0
13	20240411	195100	24342784	954	954	954	954	0
14	20240411	195000	24342784	954	954	954	954	0
15	20240411	194900	24342784	954	954	954	954	0
16	20240411	194800	24342784	954	954	954	954	0
17	20240411	194700	24342784	954	954	954	954	0
18	20240411	194600	24342784	954	954	954	954	0
19	20240411	194500	24342784	954	954	954	954	0
20	20240411	194400	24342784	954	954	954	954	0
21	20240411	194300	24342784	954	954	954	954	0
22	20240411	194200	24342784	954	954	954	954	0
23	20240411	194100	24342784	954	954	954	954	0
24	20240411	194000	24342784	954	954	954	954	0
25	20240411	193900	24342784	954	954	954	954	0
26	20240411	193800	24342784	954	954	954	954	0
27	20240411	193700	24342784	954	954	954	954	0
28	20240411	193600	24342784	954	954	954	954	0
29	20240411	193500	24342784	954	954	954	954	0
30	20240411	193400	24342784	954	954	954	954	0
31	20240411	193300	24342784	954	954	954	954	0
32	20240411	193200	24342784	954	954	954	954	731
33	20240411	193100	24342784	954	954	954	954	0
34	20240411	193000	24342784	954	954	954	954	0
35	20240411	192900	24342784	954	954	954	954	0
36	20240411	192800	24342784	954	954	954	954	0
37	20240411	192700	24342784	954	954	954	954	0
38	20240411	192600	24342784	954	954	954	954	0
39	20240411	192500	24342784	954	954	954	954	0
40	20240411	192400	24342784	954	954	954	954	0
41	20240411	192300	24342784	954	954	954	954	0
42	20240411	192200	24342784	954	954	954	954	0
43	20240411	192100	24342784	954	954	954	954	0
44	20240411	192000	24342784	954	954	954	954	0
45	20240411	191900	24342784	954	954	954	954	0
46	20240411	191800	24342784	954	954	954	954	0
47	20240411	191700	24342784	954	954	954	954	0
48	20240411	191600	24342784	954	954	954	954	0
49	20240411	191500	24342784	954	954	954	954	0
50	20240411	191400	24342784	954	954	954	954	0
51	20240411	191300	24342784	954	954	954	954	0
52	20240411	191200	24342784	954	954	954	954	0
53	20240411	191100	24342784	954	954	954	954	0
54	20240411	191000	24342784	954	954	954	954	0
55	20240411	190900	24342784	954	954	954	954	0
56	20240411	190800	24342784	954	954	954	954	0
57	20240411	190700	24342784	954	954	954	954	0
58	20240411	190600	24342784	954	954	954	954	0
59	20240411	190500	24342784	954	954	954	954	0
60	20240411	190400	24342784	954	954	954	954	0
61	20240411	190300	24342784	954	954	954	954	0
62	20240411	190200	24342784	954	954	954	954	731
63	20240411	190100	24342784	954	954	954	954	0
64	20240411	190000	24342784	954	954	954	954	0
65	20240411	185900	24342784	954	954	954	954	0
66	20240411	185800	24342784	954	954	954	954	0
67	20240411	185700	24342784	954	954	954	954	0
68	20240411	185600	24342784	954	954	954	954	0
69	20240411	185500	24342784	954	954	954	954	0
70	20240411	185400	24342784	954	954	954	954	0
71	20240411	185300	24342784	954	954	954	954	0
72	20240411	185200	24342784	954	954	954	954	0
73	20240411	185100	24342784	954	954	954	954	0
74	20240411	185000	24342784	954	954	954	954	0
75	20240411	184900	24342784	954	954	954	954	0
76	20240411	184800	24342784	954	954	954	954	0
77	20240411	184700	24342784	954	954	954	954	0
78	20240411	184600	24342784	954	954	954	954	0
79	20240411	184500	24342784	954	954	954	954	0
80	20240411	184400	24342784	954	954	954	954	0
81	20240411	184300	24342784	954	954	954	954	0
82	20240411	184200	24342784	954	954	954	954	0
83	20240411	184100	24342784	954	954	954	954	0
84	20240411	184000	24342784	954	954	954	954	0
85	20240411	183900	24342784	954	954	954	954	0
86	20240411	183800	24342784	954	954	954	954	0
87	20240411	183700	24342784	954	954	954	954	0
88	20240411	183600	24342784	954	954	954	954	0
89	20240411	183500	24342784	954	954	954	954	0
90	20240411	183400	24342784	954	954	954	954	0
91	20240411	183300	24342784	954	954	954	954	0
92	20240411	183200	24342784	954	954	954	954	731
93	20240411	183100	24342784	954	954	954	954	0
94	20240411	183000	24342784	954	954	954	954	0
95	20240411	182900	24342784	954	954	954	954	0
96	20240411	182800	24342784	954	954	954	954	0
97	20240411	182700	24342784	954	954	954	954	0
98	20240411	182600	24342784	954	954	954	954	0
99	20240411	182500	24342784	954	954	954	954	0
100	20240411	182400	24342784	954	954	954	954	0
101	20240411	182300	24342784	954	954	954	954	0
102	20240411	182200	24342784	954	954	954	954	0
103	20240411	182100	24342784	954	954	954	954	0
104	20240411	182000	24342784	954	954	954	954	0
105	20240411	181900	24342784	954	954	954	954	0
106	20240411	181800	24342784	954	954	954	954	0
107	20240411	181700	24342784	954	954	954	954	0
108	20240411	181600	24342784	954	954	954	954	0
109	20240411	181500	24342784	954	954	954	954	0
110	20240411	181400	24342784	954	954	954	954	0
111	20240411	181300	24342784	954	954	954	954	0
112	20240411	181200	24342784	954	954	954	954	0
113	20240411	181100	24342784	954	954	954	954	0
114	20240411	181000	24342784	954	954	954	954	0
115	20240411	180900	24342784	954	954	954	954	0
116	20240411	180800	24342784	954	954	954	954	0
117	20240411	180700	24342784	954	954	954	954	0
118	20240411	180600	24342784	954	954	954	954	0
119	20240411	180500	24342784	954	954	954	954	0
120	20240411	180400	24342784	954	954	954	954	0
121	20240411	180300	24342784	954	954	954	954	0
122	20240411	180200	24342784	954	954	954	954	731
123	20240411	180100	24342784	954	954	954	954	0
124	20240411	180000	24342784	954	954	954	954	0
125	20240411	175900	24342784	954	954	954	954	0
126	20240411	175800	24342784	954	954	954	954	0
127	20240411	175700	24342784	954	954	954	954	0
128	20240411	175600	24342784	954	954	954	954	0
129	20240411	175500	24342784	954	954	954	954	0
130	20240411	175400	24342784	954	954	954	954	0
131	20240411	175300	24342784	954	954	954	954	0
132	20240411	175200	24342784	954	954	954	954	0
133	20240411	175100	24342784	954	954	954	954	0
134	20240411	175000	24342784	954	954	954	954	0
135	20240411	174900	24342784	954	954	954	954	0
136	20240411	174800	24342784	954	954	954	954	0
137	20240411	174700	24342784	954	954	954	954	0
138	20240411	174600	24342784	954	954	954	954	0
139	20240411	174500	24342784	954	954	954	954	0
140	20240411	174400	24342784	954	954	954	954	0
141	20240411	174300	24342784	954	954	954	954	0
142	20240411	174200	24342784	954	954	954	954	0
143	20240411	174100	24342784	954	954	954	954	0
144	20240411	174000	24342784	954	954	954	954	0
145	20240411	173900	24342784	954	954	954	954	0
146	20240411	173800	24342784	954	954	954	954	0
147	20240411	173700	24342784	954	954	954	954	0
148	20240411	173600	24342784	954	954	954	954	0
149	20240411	173500	24342784	954	954	954	954	0
150	20240411	173400	24342784	954	954	954	954	0
151	20240411	173300	24342784	954	954	954	954	0
152	20240411	173200	24342784	954	954	954	954	731
153	20240411	173100	24342784	954	954	954	954	0
154	20240411	173000	24342784	954	954	954	954	0
155	20240411	172900	24342784	954	954	954	954	0
156	20240411	172800	24342784	954	954	954	954	0
157	20240411	172700	24342784	954	954	954	954	0
158	20240411	172600	24342784	954	954	954	954	0
159	20240411	172500	24342784	954	954	954	954	0
160	20240411	172400	24342784	954	954	954	954	0
161	20240411	172300	24342784	954	954	954	954	0
162	20240411	172200	24342784	954	954	954	954	0
163	20240411	172100	24342784	954	954	954	954	0
164	20240411	172000	24342784	954	954	954	954	0
165	20240411	171900	24342784	954	954	954	954	0
166	20240411	171800	24342784	954	954	954	954	0
167	20240411	171700	24342784	954	954	954	954	0
168	20240411	171600	24342784	954	954	954	954	0
169	20240411	171500	24342784	954	954	954	954	0
170	20240411	171400	24342784	954	954	954	954	0
171	20240411	171300	24342784	954	954	954	954	0
172	20240411	171200	24342784	954	954	954	954	0
173	20240411	171100	24342784	954	954	954	954	0
174	20240411	171000	24342784	954	954	954	954	0
175	20240411	170900	24342784	954	954	954	954	0
176	20240411	170800	24342784	954	954	954	954	0
177	20240411	170700	24342784	954	954	954	954	0
178	20240411	170600	24342784	954	954	954	954	0
179	20240411	170500	24342784	954	954	954	954	0
180	20240411	170400	24342784	954	954	954	954	0
181	20240411	170300	24342784	954	954	954	954	0
182	20240411	170200	24342784	954	954	954	954	731
183	20240411	170100	24342784	954	954	954	954	0
184	20240411	170000	24342784	954	954	954	954	0
185	20240411	165900	24342784	954	954	954	954	0
186	20240411	165800	24342784	954	954	954	954	0
187	20240411	165700	24342784	954	954	954	954	0
188	20240411	165600	24342784	954	954	954	954	0
189	20240411	165500	24342784	954	954	954	954	0
190	20240411	165400	24342784	954	954	954	954	0
191	20240411	165300	24342784	954	954	954	954	0
192	20240411	165200	24342784	954	954	954	954	0
193	20240411	165100	24342784	954	954	954	954	0
194	20240411	165000	24342784	954	954	954	954	0
195	20240411	164900	24342784	954	954	954	954	0
196	20240411	164800	24342784	954	954	954	954	0
197	20240411	164700	24342784	954	954	954	954	0
198	20240411	164600	24342784	954	954	954	954	0
199	20240411	164500	24342784	954	954	954	954	0
200	20240411	164400	24342784	954	954	954	954	0
201	20240411	164300	24342784	954	954	954	954	0
202	20240411	164200	24342784	954	954	954	954	0
203	20240411	164100	24342784	954	954	954	954	0
204	20240411	164000	24342784	954	954	954	954	0
205	20240411	163900	24342784	954	954	954	954	0
206	20240411	163800	24342784	954	954	954	954	0
207	20240411	163700	24342784	954	954	954	954	0
208	20240411	163600	24342784	954	954	954	954	0
209	20240411	163500	24342784	954	954	954	954	0
210	20240411	163400	24342784	954	954	954	954	0
211	20240411	163300	24342784	954	954	954	954	0
212	20240411	163200	24342784	954	954	954	954	731
213	20240411	163100	24342784	954	954	954	954	0
214	20240411	163000	24342784	954	954	954	954	0
215	20240411	162900	24342784	954	954	954	954	0
216	20240411	162800	24342784	954	954	954	954	0
217	20240411	162700	24342784	954	954	954	954	0
218	20240411	162600	24342784	954	954	954	954	0
219	20240411	162500	24342784	954	954	954	954	0
220	20240411	162400	24342784	954	954	954	954	0
221	20240411	162300	24342784	954	954	954	954	0
222	20240411	162200	24342784	954	954	954	954	0
223	20240411	162100	24342784	954	954	954	954	0
224	20240411	162000	24342784	954	954	954	954	0
225	20240411	161900	24342784	954	954	954	954	0
226	20240411	161800	24342784	954	954	954	954	0
227	20240411	161700	24342784	954	954	954	954	0
228	20240411	161600	24342784	954	954	954	954	0
229	20240411	161500	24342784	954	954	954	954	0
230	20240411	161400	24342784	954	954	954	954	0
231	20240411	161300	24342784	954	954	954	954	0
232	20240411	161200	24342784	954	954	954	954	0
233	20240411	161100	24342784	954	954	954	954	0
234	20240411	161000	24342784	954	954	954	954	0
235	20240411	160900	24342784	954	954	954	954	0
236	20240411	160800	24342784	954	954	954	954	0
237	20240411	160700	24342784	954	954	954	954	0
238	20240411	160600	24342784	954	954	954	954	0
239	20240411	160500	24342784	954	954	954	954	0
240	20240411	160400	24342784	954	954	954	954	0
241	20240411	160300	24342784	954	954	954	954	0
242	20240411	160200	24342784	954	954	954	954	731
243	20240411	160100	24342784	954	954	954	954	0
244	20240411	160000	24342784	954	954	954	954	0
245	20240411	155900	24342784	954	954	954	954	0
246	20240411	155800	24342784	954	954	954	954	0
247	20240411	155700	24342784	954	954	954	954	0
248	20240411	155600	24342784	954	954	954	954	0
249	20240411	155500	24342784	954	954	954	954	0
250	20240411	155400	24342784	954	954	954	954	0
251	20240411	155300	24342784	954	954	954	954	0
252	20240411	155200	24342784	954	954	954	954	0
253	20240411	155100	24342784	954	954	954	954	0
254	20240411	155000	24342784	954	954	954	954	0
255	20240411	154900	24342784	954	954	954	954	0
256	20240411	154800	24342784	954	954	954	954	0
257	20240411	154700	24342784	954	954	954	954	0
258	20240411	154600	24342784	954	954	954	954	0
259	20240411	154500	24342784	954	954	954	954	0
260	20240411	154400	24342784	954	954	954	954	0
261	20240411	154300	24342784	954	954	954	954	0
262	20240411	154200	24342784	954	954	954	954	0
263	20240411	154100	24342784	954	954	954	954	0
264	20240411	154000	24342784	954	954	954	954	0
265	20240411	153900	24342784	954	954	954	954	0
266	20240411	153800	24342784	954	954	954	954	0
267	20240411	153700	24342784	954	954	954	954	0
268	20240411	153600	24342784	954	954	954	954	0
269	20240411	153500	24342784	954	954	954	954	0
270	20240411	153400	24342784	954	954	954	954	0
271	20240411	153300	24342784	954	954	954	954	0
272	20240411	153200	24342784	954	954	954	954	731
273	20240411	153100	24342784	954	954	954	954	0
274	20240411	153000	24342784	954	954	954	954	731
275	20240411	152900	23645410	953	953	953	953	0
276	20240411	152800	23645410	953	953	953	953	0
277	20240411	152700	23645410	953	953	953	953	0
278	20240411	152600	23645410	953	953	953	953	0
279	20240411	152500	23645410	953	953	953	953	0
280	20240411	152400	23645410	953	953	953	953	0
281	20240411	152300	23645410	953	953	953	953	0
282	20240411	152200	23645410	953	953	953	953	0
283	20240411	152100	23645410	953	953	953	953	0
284	20240411	152000	23645410	953	953	953	953	0
285	20240411	151900	23645410	953	953	953	953	0
286	20240411	151800	23645410	953	953	953	953	0
287	20240411	151700	23645410	953	953	953	953	9
288	20240411	151600	23636833	953	953	953	953	0
289	20240411	151500	23636833	953	954	954	953	1695
290	20240411	151400	22020803	953	953	953	953	0
291	20240411	151300	22020803	953	954	954	953	200
292	20240411	151200	21830168	955	955	955	955	46
293	20240411	151100	21786238	955	955	955	955	0
294	20240411	151000	21786238	955	955	955	955	0
295	20240411	150900	21786238	955	955	955	955	86
296	20240411	150800	21704108	954	954	954	954	0
297	20240411	150700	21704108	954	954	954	954	500
298	20240411	150600	21227108	955	954	960	954	904
299	20240411	150500	20363771	954	954	954	954	12
300	20240411	150400	20352323	954	956	956	954	4000
301	20240411	150300	16534302	958	958	958	958	0
302	20240411	150200	16534302	958	958	958	958	12
303	20240411	150100	16522806	958	958	958	958	0
304	20240411	150000	16522806	958	958	958	958	2
305	20240411	145900	16520890	958	958	958	958	12
306	20240411	145800	16509394	958	958	958	958	0
307	20240411	145700	16509394	958	958	958	958	0
308	20240411	145600	16509394	958	958	958	958	13
309	20240411	145500	16496940	958	958	958	958	0
310	20240411	145400	16496940	958	958	958	958	0
311	20240411	145300	16496940	958	958	958	958	10
312	20240411	145200	16487360	955	956	956	955	45
313	20240411	145100	16444345	958	958	958	958	0
314	20240411	145000	16444345	958	958	958	958	12
315	20240411	144900	16432849	958	958	958	958	0
316	20240411	144800	16432849	958	958	958	958	0
317	20240411	144700	16432849	958	958	958	958	12
318	20240411	144600	16421353	961	961	961	961	0
319	20240411	144500	16421353	961	961	961	961	0
320	20240411	144400	16421353	961	957	961	957	17
321	20240411	144300	16405037	960	960	960	960	0
322	20240411	144200	16405037	960	960	960	960	0
323	20240411	144100	16405037	960	960	960	960	12
324	20240411	144000	16393517	960	956	960	956	92
325	20240411	143900	16305539	956	956	956	956	72
326	20240411	143800	16236707	956	956	956	956	84
327	20240411	143700	16156403	956	956	956	956	0
328	20240411	143600	16156403	956	956	956	956	0
329	20240411	143500	16156403	956	957	957	955	553
330	20240411	143400	15628263	957	957	957	957	0
331	20240411	143300	15628263	957	957	957	957	0
332	20240411	143200	15628263	957	957	957	957	1
333	20240411	143100	15627306	955	955	955	955	0
334	20240411	143000	15627306	955	955	955	955	15
335	20240411	142900	15612981	955	955	955	955	0
336	20240411	142800	15612981	955	955	955	955	0
337	20240411	142700	15612981	955	955	955	955	0
338	20240411	142600	15612981	955	955	955	955	239
339	20240411	142500	15384736	955	955	955	955	0
340	20240411	142400	15384736	955	955	955	955	0
341	20240411	142300	15384736	955	955	955	955	0
342	20240411	142200	15384736	955	955	955	955	0
343	20240411	142100	15384736	955	955	955	955	0
344	20240411	142000	15384736	955	955	955	955	0
345	20240411	141900	15384736	955	955	955	955	0
346	20240411	141800	15384736	955	955	955	955	86
347	20240411	141700	15302606	956	956	956	956	13
348	20240411	141600	15290178	957	957	957	957	0
349	20240411	141500	15290178	957	956	957	956	4
350	20240411	141400	15286353	961	956	961	956	11
351	20240411	141300	15275827	956	956	956	956	36
352	20240411	141200	15241411	955	955	955	955	14
353	20240411	141100	15228041	955	955	955	955	12
354	20240411	141000	15216581	955	955	955	955	192
355	20240411	140900	15033221	957	957	957	957	0
356	20240411	140800	15033221	957	957	957	957	12
357	20240411	140700	15021737	962	962	962	962	0
358	20240411	140600	15021737	962	962	962	962	0
359	20240411	140500	15021737	962	956	962	956	55
360	20240411	140400	14969044	955	955	955	955	0
361	20240411	140300	14969044	955	955	955	955	0
362	20240411	140200	14969044	955	955	955	955	0
363	20240411	140100	14969044	955	955	955	955	46
364	20240411	140000	14925114	955	955	955	955	0
365	20240411	135900	14925114	955	955	955	955	0
366	20240411	135800	14925114	955	955	955	955	0
367	20240411	135700	14925114	955	955	955	955	0
368	20240411	135600	14925114	955	955	955	955	13
369	20240411	135500	14912699	955	955	955	955	0
370	20240411	135400	14912699	955	955	955	955	0
371	20240411	135300	14912699	955	955	955	955	0
372	20240411	135200	14912699	955	955	955	955	0
373	20240411	135100	14912699	955	955	955	955	14
374	20240411	135000	14899329	955	955	955	955	0
375	20240411	134900	14899329	955	955	955	955	0
376	20240411	134800	14899329	955	955	955	955	4
377	20240411	134700	14895509	955	954	955	954	314
378	20240411	134600	14595939	954	954	954	954	0
379	20240411	134500	14595939	954	954	954	954	113
380	20240411	134400	14488137	954	955	955	954	47
381	20240411	134300	14443287	955	955	955	955	13
382	20240411	134200	14430872	955	955	955	955	0
383	20240411	134100	14430872	955	955	955	955	0
384	20240411	134000	14430872	955	955	955	955	0
385	20240411	133900	14430872	955	955	955	955	4
386	20240411	133800	14427052	955	955	955	955	10
387	20240411	133700	14417502	955	955	955	955	1
388	20240411	133600	14416547	954	954	954	954	0
389	20240411	133500	14416547	954	954	954	954	0
390	20240411	133400	14416547	954	954	954	954	0
391	20240411	133300	14416547	954	954	954	954	0
392	20240411	133200	14416547	954	955	955	954	26
393	20240411	133100	14391731	955	955	955	955	20
394	20240411	133000	14372631	954	954	954	954	0
395	20240411	132900	14372631	954	954	954	954	14
396	20240411	132800	14359275	954	954	954	954	0
397	20240411	132700	14359275	954	954	954	954	46
398	20240411	132600	14315391	954	954	954	954	0
399	20240411	132500	14315391	954	954	954	954	0
400	20240411	132400	14315391	954	954	954	954	14
401	20240411	132300	14302035	954	954	954	954	0
402	20240411	132200	14302035	954	954	954	954	0
403	20240411	132100	14302035	954	954	954	954	0
404	20240411	132000	14302035	954	954	954	954	0
405	20240411	131900	14302035	954	954	954	954	0
406	20240411	131800	14302035	954	954	954	954	0
407	20240411	131700	14302035	954	954	954	954	0
408	20240411	131600	14302035	954	955	955	954	38
409	20240411	131500	14265773	955	955	955	955	118
410	20240411	131400	14153083	955	955	955	955	48
411	20240411	131300	14107243	955	955	955	955	86
412	20240411	131200	14025113	955	955	955	955	0
413	20240411	131100	14025113	955	955	955	955	812
414	20240411	131000	13249653	955	954	955	954	82
415	20240411	130900	13171389	955	955	955	955	36
416	20240411	130800	13137009	955	955	955	954	98
417	20240411	130700	13043433	955	955	955	955	54
418	20240411	130600	12991863	954	954	954	954	330
419	20240411	130500	12677043	954	954	954	954	0
420	20240411	130400	12677043	954	954	954	954	0
421	20240411	130300	12677043	954	954	954	954	0
422	20240411	130200	12677043	954	954	954	954	0
423	20240411	130100	12677043	954	954	954	954	14
424	20240411	130000	12663687	955	955	955	955	0
425	20240411	125900	12663687	955	955	955	955	12
426	20240411	125800	12652227	955	955	955	955	13
427	20240411	125700	12639812	954	954	954	954	0
428	20240411	125600	12639812	954	955	955	954	62
429	20240411	125500	12580615	955	955	955	955	0
430	20240411	125400	12580615	955	955	955	955	19
431	20240411	125300	12562470	955	955	955	954	181
432	20240411	125200	12389675	955	955	955	955	623
433	20240411	125100	11794710	955	955	955	955	0
434	20240411	125000	11794710	955	955	955	955	0
435	20240411	124900	11794710	955	955	955	955	28
436	20240411	124800	11767970	954	954	954	954	14
437	20240411	124700	11754614	954	954	954	954	0
438	20240411	124600	11754614	954	954	954	954	0
439	20240411	124500	11754614	954	954	954	954	0
440	20240411	124400	11754614	954	954	954	954	0
441	20240411	124300	11754614	954	954	954	954	0
442	20240411	124200	11754614	954	954	954	954	0
443	20240411	124100	11754614	954	954	954	954	0
444	20240411	124000	11754614	954	954	954	954	0
445	20240411	123900	11754614	954	954	954	954	0
446	20240411	123800	11754614	954	954	954	954	0
447	20240411	123700	11754614	954	954	954	954	0
448	20240411	123600	11754614	954	955	955	954	46
449	20240411	123500	11710717	955	955	955	955	0
450	20240411	123400	11710717	955	955	955	955	0
451	20240411	123300	11710717	955	955	955	955	42
452	20240411	123200	11670607	959	956	959	956	13
453	20240411	123100	11658143	959	959	959	959	0
454	20240411	123000	11658143	959	956	961	956	11
455	20240411	122900	11647599	954	955	955	954	100
456	20240411	122800	11552181	954	954	954	954	0
457	20240411	122700	11552181	954	954	954	954	0
458	20240411	122600	11552181	954	954	954	954	0
459	20240411	122500	11552181	954	954	954	954	0
460	20240411	122400	11552181	954	954	954	954	0
461	20240411	122300	11552181	954	954	954	954	0
462	20240411	122200	11552181	954	954	954	954	0
463	20240411	122100	11552181	954	954	954	954	0
464	20240411	122000	11552181	954	954	954	954	0
465	20240411	121900	11552181	954	956	956	954	46
466	20240411	121800	11508263	956	956	956	956	0
467	20240411	121700	11508263	956	956	956	956	0
468	20240411	121600	11508263	956	955	956	955	566
469	20240411	121500	10967181	960	959	960	959	2
470	20240411	121400	10965262	956	956	960	956	23
471	20240411	121300	10943232	958	956	959	956	16
472	20240411	121200	10927916	955	955	955	955	28
473	20240411	121100	10901176	954	954	954	954	14
474	20240411	121000	10887820	954	954	954	954	0
475	20240411	120900	10887820	954	954	954	954	0
476	20240411	120800	10887820	954	954	954	954	0
477	20240411	120700	10887820	954	954	954	954	0
478	20240411	120600	10887820	954	954	954	954	0
479	20240411	120500	10887820	954	954	954	954	0
480	20240411	120400	10887820	954	954	954	954	0
481	20240411	120300	10887820	954	954	954	954	0
482	20240411	120200	10887820	954	956	960	954	59
483	20240411	120100	10831459	960	960	960	960	0
484	20240411	120000	10831459	960	956	960	956	18
485	20240411	115900	10814235	956	956	956	956	13
486	20240411	115800	10801807	956	956	956	956	0
487	20240411	115700	10801807	956	956	956	956	0
488	20240411	115600	10801807	956	957	957	956	14
489	20240411	115500	10788410	959	959	959	959	0
490	20240411	115400	10788410	959	955	959	955	21
491	20240411	115300	10768333	954	954	954	954	0
492	20240411	115200	10768333	954	954	954	954	0
493	20240411	115100	10768333	954	954	954	954	0
494	20240411	115000	10768333	954	954	954	954	0
495	20240411	114900	10768333	954	954	954	954	0
496	20240411	114800	10768333	954	954	954	954	0
497	20240411	114700	10768333	954	954	954	954	317
498	20240411	114600	10465915	954	954	954	954	0
499	20240411	114500	10465915	954	954	954	954	46
500	20240411	114400	10422031	958	956	959	956	15
501	20240411	114300	10407651	959	955	959	955	3
502	20240411	114200	10404781	955	955	955	955	0
503	20240411	114100	10404781	955	955	955	955	13
504	20240411	114000	10392366	955	955	955	955	0
505	20240411	113900	10392366	955	955	955	955	0
506	20240411	113800	10392366	955	955	955	955	27
507	20240411	113700	10366581	955	955	955	955	15
508	20240411	113600	10352256	954	954	954	954	0
509	20240411	113500	10352256	954	954	954	954	33
510	20240411	113400	10320774	954	954	954	954	0
511	20240411	113300	10320774	954	954	954	954	0
512	20240411	113200	10320774	954	954	954	954	0
513	20240411	113100	10320774	954	954	954	954	0
514	20240411	113000	10320774	954	954	954	954	0
515	20240411	112900	10320774	954	954	954	954	0
516	20240411	112800	10320774	954	956	956	954	46
517	20240411	112700	10276861	958	958	958	958	0
518	20240411	112600	10276861	958	956	958	956	48
519	20240411	112500	10230883	957	957	957	957	528
520	20240411	112400	9725587	958	955	958	953	68
521	20240411	112300	9660591	955	956	957	955	18
522	20240411	112200	9643376	957	957	957	957	0
523	20240411	112100	9643376	957	957	957	957	0
524	20240411	112000	9643376	957	957	957	957	13
525	20240411	111900	9630935	957	956	957	956	25
526	20240411	111800	9607022	957	957	957	957	0
527	20240411	111700	9607022	957	955	957	955	18
528	20240411	111600	9589826	955	955	955	955	16
529	20240411	111500	9574546	955	955	955	955	0
530	20240411	111400	9574546	955	955	955	955	0
531	20240411	111300	9574546	955	955	955	955	0
532	20240411	111200	9574546	955	955	955	955	0
533	20240411	111100	9574546	955	956	957	955	59
534	20240411	111000	9518176	957	957	957	957	0
535	20240411	110900	9518176	957	956	957	956	8
536	20240411	110800	9510523	955	955	955	955	0
537	20240411	110700	9510523	955	955	955	955	0
538	20240411	110600	9510523	955	956	956	955	24
539	20240411	110500	9487593	956	955	956	955	53
540	20240411	110400	9436926	956	956	956	956	0
541	20240411	110300	9436926	956	956	957	956	310
542	20240411	110200	9140264	957	955	957	955	178
543	20240411	110100	8969955	956	956	956	956	0
544	20240411	110000	8969955	956	956	956	956	0
545	20240411	105900	8969955	956	953	956	953	990
546	20240411	105800	8026365	953	953	953	953	0
547	20240411	105700	8026365	953	953	953	953	0
548	20240411	105600	8026365	953	953	956	953	2343
549	20240411	105500	5793200	953	953	953	953	0
550	20240411	105400	5793200	953	953	953	953	46
551	20240411	105300	5749362	953	953	953	953	0
552	20240411	105200	5749362	953	953	953	953	0
553	20240411	105100	5749362	953	953	953	953	14
554	20240411	105000	5736020	953	953	953	953	0
555	20240411	104900	5736020	953	953	953	953	0
556	20240411	104800	5736020	953	953	953	953	0
557	20240411	104700	5736020	953	953	953	953	0
558	20240411	104600	5736020	953	953	953	953	0
559	20240411	104500	5736020	953	953	953	953	0
560	20240411	104400	5736020	953	953	953	953	1
561	20240411	104300	5735067	953	953	953	953	1215
562	20240411	104200	4577172	952	952	952	952	0
563	20240411	104100	4577172	952	953	953	952	33
564	20240411	104000	4545743	953	953	953	953	0
565	20240411	103900	4545743	953	953	953	953	0
566	20240411	103800	4545743	953	952	953	952	30
567	20240411	103700	4517181	952	952	952	952	46
568	20240411	103600	4473389	953	953	953	953	0
569	20240411	103500	4473389	953	953	953	953	13
570	20240411	103400	4461000	953	953	953	953	0
571	20240411	103300	4461000	953	953	953	953	0
572	20240411	103200	4461000	953	953	953	953	353
573	20240411	103100	4124591	953	953	953	953	0
574	20240411	103000	4124591	953	953	953	953	127
575	20240411	102900	4003560	952	952	952	952	0
576	20240411	102800	4003560	952	952	952	952	0
577	20240411	102700	4003560	952	952	952	952	0
578	20240411	102600	4003560	952	953	953	952	27
579	20240411	102500	3977843	953	953	953	953	0
580	20240411	102400	3977843	953	953	953	953	0
581	20240411	102300	3977843	953	953	953	953	2
582	20240411	102200	3975937	952	952	952	952	0
583	20240411	102100	3975937	952	952	952	952	14
584	20240411	102000	3962609	952	952	952	952	46
585	20240411	101900	3918817	952	952	952	952	0
586	20240411	101800	3918817	952	952	952	952	14
587	20240411	101700	3905489	952	952	952	952	0
588	20240411	101600	3905489	952	952	952	952	0
589	20240411	101500	3905489	952	952	952	952	0
590	20240411	101400	3905489	952	952	952	952	1
591	20240411	101300	3904537	952	952	952	952	13
592	20240411	101200	3892161	953	953	953	953	0
593	20240411	101100	3892161	953	953	953	953	2
594	20240411	101000	3890255	952	952	952	952	0
595	20240411	100900	3890255	952	952	952	952	0
596	20240411	100800	3890255	952	952	952	952	41
597	20240411	100700	3851223	951	951	951	951	0
598	20240411	100600	3851223	951	951	951	951	14
599	20240411	100500	3837909	951	951	951	951	33
600	20240411	100400	3806526	951	951	951	951	0
601	20240411	100300	3806526	951	951	951	951	46
602	20240411	100200	3762780	952	952	952	952	2
603	20240411	100100	3760876	951	951	951	951	0
604	20240411	100000	3760876	951	951	951	951	0
605	20240411	095900	3760876	951	951	951	951	12
606	20240411	095800	3749464	951	951	951	951	7
607	20240411	095700	3742807	950	950	950	950	0
608	20240411	095600	3742807	950	950	950	950	0
609	20240411	095500	3742807	950	950	950	950	0
610	20240411	095400	3742807	950	950	950	950	0
611	20240411	095300	3742807	950	950	950	950	0
612	20240411	095200	3742807	950	950	950	950	0
613	20240411	095100	3742807	950	950	950	950	336
614	20240411	095000	3423607	950	950	950	950	0
615	20240411	094900	3423607	950	950	950	950	0
616	20240411	094800	3423607	950	950	950	950	0
617	20240411	094700	3423607	950	950	950	950	0
618	20240411	094600	3423607	950	950	950	950	46
619	20240411	094500	3379907	950	950	950	950	0
620	20240411	094400	3379907	950	950	950	950	0
621	20240411	094300	3379907	950	950	950	950	0
622	20240411	094200	3379907	950	950	950	950	1
623	20240411	094100	3378957	950	950	950	950	13
624	20240411	094000	3366607	950	950	950	950	0
625	20240411	093900	3366607	950	950	950	950	0
626	20240411	093800	3366607	950	950	950	950	56
627	20240411	093700	3313407	949	949	949	949	37
628	20240411	093600	3278294	949	949	949	949	64
629	20240411	093500	3217558	948	948	948	948	31
630	20240411	093400	3188170	948	948	948	948	0
631	20240411	093300	3188170	948	948	948	948	0
632	20240411	093200	3188170	948	948	948	948	0
633	20240411	093100	3188170	948	948	948	948	0
634	20240411	093000	3188170	948	948	948	948	0
635	20240411	092900	3188170	948	949	949	948	59
636	20240411	092800	3132225	949	949	949	949	0
637	20240411	092700	3132225	949	949	949	949	140
638	20240411	092600	2999365	949	949	949	949	14
639	20240411	092500	2986079	949	949	949	949	0
640	20240411	092400	2986079	949	949	949	949	0
641	20240411	092300	2986079	949	949	949	949	13
642	20240411	092200	2973742	949	949	949	949	0
643	20240411	092100	2973742	949	949	949	949	904
644	20240411	092000	2115846	948	948	948	948	1
645	20240411	091900	2114898	948	948	948	948	10
646	20240411	091800	2105418	948	949	949	948	432
647	20240411	091700	1695471	950	950	950	950	13
648	20240411	091600	1683121	950	950	950	950	123
649	20240411	091500	1566271	951	956	956	951	685
650	20240411	091400	914816	956	956	956	956	13
651	20240411	091300	902388	956	956	956	956	1
652	20240411	091200	901432	949	949	949	949	0
653	20240411	091100	901432	949	949	949	949	0
654	20240411	091000	901432	949	949	949	949	0
655	20240411	090900	901432	949	949	949	949	0
656	20240411	090800	901432	949	949	949	949	0
657	20240411	090700	901432	949	949	949	949	0
658	20240411	090600	901432	949	951	951	949	351
659	20240411	090500	567987	952	952	952	951	449
660	20240411	090400	140555	952	956	956	952	26
661	20240411	090300	115783	956	956	956	956	0
662	20240411	090200	115783	956	956	956	956	13
663	20240411	090100	103355	956	956	956	956	0
664	20240411	090000	103355	956	957	957	956	103