KissMeData/104040/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	195400	32801950	966	966	966	966	632
3	20240412	195300	32801950	966	966	966	966	0
4	20240412	195200	32801950	966	966	966	966	0
5	20240412	195100	32801950	966	966	966	966	0
6	20240412	195000	32801950	966	966	966	966	0
7	20240412	194900	32801950	966	966	966	966	0
8	20240412	194800	32801950	966	966	966	966	0
9	20240412	194700	32801950	966	966	966	966	0
10	20240412	194600	32801950	966	966	966	966	0
11	20240412	194500	32801950	966	966	966	966	0
12	20240412	194400	32801950	966	966	966	966	0
13	20240412	194300	32801950	966	966	966	966	0
14	20240412	194200	32801950	966	966	966	966	0
15	20240412	194100	32801950	966	966	966	966	0
16	20240412	194000	32801950	966	966	966	966	0
17	20240412	193900	32801950	966	966	966	966	0
18	20240412	193800	32801950	966	966	966	966	0
19	20240412	193700	32801950	966	966	966	966	0
20	20240412	193600	32801950	966	966	966	966	0
21	20240412	193500	32801950	966	966	966	966	0
22	20240412	193400	32801950	966	966	966	966	0
23	20240412	193300	32801950	966	966	966	966	0
24	20240412	193200	32801950	966	966	966	966	0
25	20240412	193100	32801950	966	966	966	966	0
26	20240412	193000	32801950	966	966	966	966	0
27	20240412	192900	32801950	966	966	966	966	0
28	20240412	192800	32801950	966	966	966	966	0
29	20240412	192700	32801950	966	966	966	966	0
30	20240412	192600	32801950	966	966	966	966	0
31	20240412	192500	32801950	966	966	966	966	0
32	20240412	192400	32801950	966	966	966	966	632
33	20240412	192300	32801950	966	966	966	966	0
34	20240412	192200	32801950	966	966	966	966	0
35	20240412	192100	32801950	966	966	966	966	0
36	20240412	192000	32801950	966	966	966	966	0
37	20240412	191900	32801950	966	966	966	966	0
38	20240412	191800	32801950	966	966	966	966	0
39	20240412	191700	32801950	966	966	966	966	0
40	20240412	191600	32801950	966	966	966	966	0
41	20240412	191500	32801950	966	966	966	966	0
42	20240412	191400	32801950	966	966	966	966	0
43	20240412	191300	32801950	966	966	966	966	0
44	20240412	191200	32801950	966	966	966	966	0
45	20240412	191100	32801950	966	966	966	966	0
46	20240412	191000	32801950	966	966	966	966	0
47	20240412	190900	32801950	966	966	966	966	0
48	20240412	190800	32801950	966	966	966	966	0
49	20240412	190700	32801950	966	966	966	966	0
50	20240412	190600	32801950	966	966	966	966	0
51	20240412	190500	32801950	966	966	966	966	0
52	20240412	190400	32801950	966	966	966	966	0
53	20240412	190300	32801950	966	966	966	966	0
54	20240412	190200	32801950	966	966	966	966	0
55	20240412	190100	32801950	966	966	966	966	0
56	20240412	190000	32801950	966	966	966	966	0
57	20240412	185900	32801950	966	966	966	966	0
58	20240412	185800	32801950	966	966	966	966	0
59	20240412	185700	32801950	966	966	966	966	0
60	20240412	185600	32801950	966	966	966	966	0
61	20240412	185500	32801950	966	966	966	966	0
62	20240412	185400	32801950	966	966	966	966	632
63	20240412	185300	32801950	966	966	966	966	0
64	20240412	185200	32801950	966	966	966	966	0
65	20240412	185100	32801950	966	966	966	966	0
66	20240412	185000	32801950	966	966	966	966	0
67	20240412	184900	32801950	966	966	966	966	0
68	20240412	184800	32801950	966	966	966	966	0
69	20240412	184700	32801950	966	966	966	966	0
70	20240412	184600	32801950	966	966	966	966	0
71	20240412	184500	32801950	966	966	966	966	0
72	20240412	184400	32801950	966	966	966	966	0
73	20240412	184300	32801950	966	966	966	966	0
74	20240412	184200	32801950	966	966	966	966	0
75	20240412	184100	32801950	966	966	966	966	0
76	20240412	184000	32801950	966	966	966	966	0
77	20240412	183900	32801950	966	966	966	966	0
78	20240412	183800	32801950	966	966	966	966	0
79	20240412	183700	32801950	966	966	966	966	0
80	20240412	183600	32801950	966	966	966	966	0
81	20240412	183500	32801950	966	966	966	966	0
82	20240412	183400	32801950	966	966	966	966	0
83	20240412	183300	32801950	966	966	966	966	0
84	20240412	183200	32801950	966	966	966	966	0
85	20240412	183100	32801950	966	966	966	966	0
86	20240412	183000	32801950	966	966	966	966	0
87	20240412	182900	32801950	966	966	966	966	0
88	20240412	182800	32801950	966	966	966	966	0
89	20240412	182700	32801950	966	966	966	966	0
90	20240412	182600	32801950	966	966	966	966	0
91	20240412	182500	32801950	966	966	966	966	0
92	20240412	182400	32801950	966	966	966	966	632
93	20240412	182300	32801950	966	966	966	966	0
94	20240412	182200	32801950	966	966	966	966	0
95	20240412	182100	32801950	966	966	966	966	0
96	20240412	182000	32801950	966	966	966	966	0
97	20240412	181900	32801950	966	966	966	966	0
98	20240412	181800	32801950	966	966	966	966	0
99	20240412	181700	32801950	966	966	966	966	0
100	20240412	181600	32801950	966	966	966	966	0
101	20240412	181500	32801950	966	966	966	966	0
102	20240412	181400	32801950	966	966	966	966	0
103	20240412	181300	32801950	966	966	966	966	0
104	20240412	181200	32801950	966	966	966	966	0
105	20240412	181100	32801950	966	966	966	966	0
106	20240412	181000	32801950	966	966	966	966	0
107	20240412	180900	32801950	966	966	966	966	0
108	20240412	180800	32801950	966	966	966	966	0
109	20240412	180700	32801950	966	966	966	966	0
110	20240412	180600	32801950	966	966	966	966	0
111	20240412	180500	32801950	966	966	966	966	0
112	20240412	180400	32801950	966	966	966	966	0
113	20240412	180300	32801950	966	966	966	966	0
114	20240412	180200	32801950	966	966	966	966	0
115	20240412	180100	32801950	966	966	966	966	0
116	20240412	180000	32801950	966	966	966	966	0
117	20240412	175900	32801950	966	966	966	966	0
118	20240412	175800	32801950	966	966	966	966	0
119	20240412	175700	32801950	966	966	966	966	0
120	20240412	175600	32801950	966	966	966	966	0
121	20240412	175500	32801950	966	966	966	966	0
122	20240412	175400	32801950	966	966	966	966	632
123	20240412	175300	32801950	966	966	966	966	0
124	20240412	175200	32801950	966	966	966	966	0
125	20240412	175100	32801950	966	966	966	966	0
126	20240412	175000	32801950	966	966	966	966	0
127	20240412	174900	32801950	966	966	966	966	0
128	20240412	174800	32801950	966	966	966	966	0
129	20240412	174700	32801950	966	966	966	966	0
130	20240412	174600	32801950	966	966	966	966	0
131	20240412	174500	32801950	966	966	966	966	0
132	20240412	174400	32801950	966	966	966	966	0
133	20240412	174300	32801950	966	966	966	966	0
134	20240412	174200	32801950	966	966	966	966	0
135	20240412	174100	32801950	966	966	966	966	0
136	20240412	174000	32801950	966	966	966	966	0
137	20240412	173900	32801950	966	966	966	966	0
138	20240412	173800	32801950	966	966	966	966	0
139	20240412	173700	32801950	966	966	966	966	0
140	20240412	173600	32801950	966	966	966	966	0
141	20240412	173500	32801950	966	966	966	966	0
142	20240412	173400	32801950	966	966	966	966	0
143	20240412	173300	32801950	966	966	966	966	0
144	20240412	173200	32801950	966	966	966	966	0
145	20240412	173100	32801950	966	966	966	966	0
146	20240412	173000	32801950	966	966	966	966	0
147	20240412	172900	32801950	966	966	966	966	0
148	20240412	172800	32801950	966	966	966	966	0
149	20240412	172700	32801950	966	966	966	966	0
150	20240412	172600	32801950	966	966	966	966	0
151	20240412	172500	32801950	966	966	966	966	0
152	20240412	172400	32801950	966	966	966	966	632
153	20240412	172300	32801950	966	966	966	966	0
154	20240412	172200	32801950	966	966	966	966	0
155	20240412	172100	32801950	966	966	966	966	0
156	20240412	172000	32801950	966	966	966	966	0
157	20240412	171900	32801950	966	966	966	966	0
158	20240412	171800	32801950	966	966	966	966	0
159	20240412	171700	32801950	966	966	966	966	0
160	20240412	171600	32801950	966	966	966	966	0
161	20240412	171500	32801950	966	966	966	966	0
162	20240412	171400	32801950	966	966	966	966	0
163	20240412	171300	32801950	966	966	966	966	0
164	20240412	171200	32801950	966	966	966	966	0
165	20240412	171100	32801950	966	966	966	966	0
166	20240412	171000	32801950	966	966	966	966	0
167	20240412	170900	32801950	966	966	966	966	0
168	20240412	170800	32801950	966	966	966	966	0
169	20240412	170700	32801950	966	966	966	966	0
170	20240412	170600	32801950	966	966	966	966	0
171	20240412	170500	32801950	966	966	966	966	0
172	20240412	170400	32801950	966	966	966	966	0
173	20240412	170300	32801950	966	966	966	966	0
174	20240412	170200	32801950	966	966	966	966	0
175	20240412	170100	32801950	966	966	966	966	0
176	20240412	170000	32801950	966	966	966	966	0
177	20240412	165900	32801950	966	966	966	966	0
178	20240412	165800	32801950	966	966	966	966	0
179	20240412	165700	32801950	966	966	966	966	0
180	20240412	165600	32801950	966	966	966	966	0
181	20240412	165500	32801950	966	966	966	966	0
182	20240412	165400	32801950	966	966	966	966	632
183	20240412	165300	32801950	966	966	966	966	0
184	20240412	165200	32801950	966	966	966	966	0
185	20240412	165100	32801950	966	966	966	966	0
186	20240412	165000	32801950	966	966	966	966	0
187	20240412	164900	32801950	966	966	966	966	0
188	20240412	164800	32801950	966	966	966	966	0
189	20240412	164700	32801950	966	966	966	966	0
190	20240412	164600	32801950	966	966	966	966	0
191	20240412	164500	32801950	966	966	966	966	0
192	20240412	164400	32801950	966	966	966	966	0
193	20240412	164300	32801950	966	966	966	966	0
194	20240412	164200	32801950	966	966	966	966	0
195	20240412	164100	32801950	966	966	966	966	0
196	20240412	164000	32801950	966	966	966	966	0
197	20240412	163900	32801950	966	966	966	966	0
198	20240412	163800	32801950	966	966	966	966	0
199	20240412	163700	32801950	966	966	966	966	0
200	20240412	163600	32801950	966	966	966	966	0
201	20240412	163500	32801950	966	966	966	966	0
202	20240412	163400	32801950	966	966	966	966	0
203	20240412	163300	32801950	966	966	966	966	0
204	20240412	163200	32801950	966	966	966	966	0
205	20240412	163100	32801950	966	966	966	966	0
206	20240412	163000	32801950	966	966	966	966	0
207	20240412	162900	32801950	966	966	966	966	0
208	20240412	162800	32801950	966	966	966	966	0
209	20240412	162700	32801950	966	966	966	966	0
210	20240412	162600	32801950	966	966	966	966	0
211	20240412	162500	32801950	966	966	966	966	0
212	20240412	162400	32801950	966	966	966	966	632
213	20240412	162300	32801950	966	966	966	966	0
214	20240412	162200	32801950	966	966	966	966	0
215	20240412	162100	32801950	966	966	966	966	0
216	20240412	162000	32801950	966	966	966	966	0
217	20240412	161900	32801950	966	966	966	966	0
218	20240412	161800	32801950	966	966	966	966	0
219	20240412	161700	32801950	966	966	966	966	0
220	20240412	161600	32801950	966	966	966	966	0
221	20240412	161500	32801950	966	966	966	966	0
222	20240412	161400	32801950	966	966	966	966	0
223	20240412	161300	32801950	966	966	966	966	0
224	20240412	161200	32801950	966	966	966	966	0
225	20240412	161100	32801950	966	966	966	966	0
226	20240412	161000	32801950	966	966	966	966	0
227	20240412	160900	32801950	966	966	966	966	0
228	20240412	160800	32801950	966	966	966	966	0
229	20240412	160700	32801950	966	966	966	966	0
230	20240412	160600	32801950	966	966	966	966	0
231	20240412	160500	32801950	966	966	966	966	0
232	20240412	160400	32801950	966	966	966	966	0
233	20240412	160300	32801950	966	966	966	966	0
234	20240412	160200	32801950	966	966	966	966	0
235	20240412	160100	32801950	966	966	966	966	0
236	20240412	160000	32801950	966	966	966	966	0
237	20240412	155900	32801950	966	966	966	966	0
238	20240412	155800	32801950	966	966	966	966	0
239	20240412	155700	32801950	966	966	966	966	0
240	20240412	155600	32801950	966	966	966	966	0
241	20240412	155500	32801950	966	966	966	966	0
242	20240412	155400	32801950	966	966	966	966	632
243	20240412	155300	32801950	966	966	966	966	0
244	20240412	155200	32801950	966	966	966	966	0
245	20240412	155100	32801950	966	966	966	966	0
246	20240412	155000	32801950	966	966	966	966	0
247	20240412	154900	32801950	966	966	966	966	0
248	20240412	154800	32801950	966	966	966	966	0
249	20240412	154700	32801950	966	966	966	966	0
250	20240412	154600	32801950	966	966	966	966	0
251	20240412	154500	32801950	966	966	966	966	0
252	20240412	154400	32801950	966	966	966	966	0
253	20240412	154300	32801950	966	966	966	966	0
254	20240412	154200	32801950	966	966	966	966	0
255	20240412	154100	32801950	966	966	966	966	0
256	20240412	154000	32801950	966	966	966	966	0
257	20240412	153900	32801950	966	966	966	966	0
258	20240412	153800	32801950	966	966	966	966	0
259	20240412	153700	32801950	966	966	966	966	0
260	20240412	153600	32801950	966	966	966	966	0
261	20240412	153500	32801950	966	966	966	966	0
262	20240412	153400	32801950	966	966	966	966	0
263	20240412	153300	32801950	966	966	966	966	0
264	20240412	153200	32801950	966	966	966	966	0
265	20240412	153100	32801950	966	966	966	966	0
266	20240412	153000	32801950	966	966	966	966	632
267	20240412	152900	32191438	963	963	963	963	0
268	20240412	152800	32191438	963	963	963	963	0
269	20240412	152700	32191438	963	963	963	963	0
270	20240412	152600	32191438	963	963	963	963	0
271	20240412	152500	32191438	963	963	963	963	0
272	20240412	152400	32191438	963	963	963	963	0
273	20240412	152300	32191438	963	963	963	963	0
274	20240412	152200	32191438	963	963	963	963	0
275	20240412	152100	32191438	963	963	963	963	0
276	20240412	152000	32191438	963	963	963	963	0
277	20240412	151900	32191438	963	963	963	963	0
278	20240412	151800	32191438	963	963	963	963	0
279	20240412	151700	32191438	963	963	963	963	5
280	20240412	151600	32186623	963	963	963	963	15
281	20240412	151500	32172178	963	963	963	963	3
282	20240412	151400	32169289	960	963	963	960	98
283	20240412	151300	32075141	963	963	963	963	0
284	20240412	151200	32075141	963	963	963	963	1
285	20240412	151100	32074178	963	963	963	963	2
286	20240412	151000	32072252	963	960	963	960	378
287	20240412	150900	31709327	960	960	960	960	0
288	20240412	150800	31709327	960	960	960	960	4
289	20240412	150700	31705487	963	963	963	963	4
290	20240412	150600	31701635	963	963	963	963	8
291	20240412	150500	31693931	960	962	962	960	873
292	20240412	150400	30855451	962	962	962	962	20
293	20240412	150300	30836211	962	962	962	962	44
294	20240412	150200	30793883	962	962	962	962	563
295	20240412	150100	30252277	962	962	962	962	0
296	20240412	150000	30252277	962	962	962	962	0
297	20240412	145900	30252277	962	962	962	962	0
298	20240412	145800	30252277	962	962	962	962	0
299	20240412	145700	30252277	962	962	962	962	0
300	20240412	145600	30252277	962	962	962	962	0
301	20240412	145500	30252277	962	962	962	962	0
302	20240412	145400	30252277	962	962	962	962	0
303	20240412	145300	30252277	962	962	962	962	0
304	20240412	145200	30252277	962	962	962	962	0
305	20240412	145100	30252277	962	962	962	962	0
306	20240412	145000	30252277	962	962	962	962	0
307	20240412	144900	30252277	962	962	962	962	0
308	20240412	144800	30252277	962	962	962	962	100
309	20240412	144700	30156077	962	962	962	962	0
310	20240412	144600	30156077	962	962	962	962	0
311	20240412	144500	30156077	962	962	962	962	567
312	20240412	144400	29610623	962	962	962	962	1
313	20240412	144300	29609661	962	962	962	962	0
314	20240412	144200	29609661	962	962	962	962	0
315	20240412	144100	29609661	962	962	962	962	0
316	20240412	144000	29609661	962	962	962	962	0
317	20240412	143900	29609661	962	962	962	962	0
318	20240412	143800	29609661	962	962	962	962	0
319	20240412	143700	29609661	962	962	962	962	0
320	20240412	143600	29609661	962	962	962	962	408
321	20240412	143500	29217165	962	962	962	962	0
322	20240412	143400	29217165	962	962	962	962	0
323	20240412	143300	29217165	962	962	962	962	16
324	20240412	143200	29201773	963	963	963	963	0
325	20240412	143100	29201773	963	963	963	963	0
326	20240412	143000	29201773	963	963	963	963	0
327	20240412	142900	29201773	963	963	963	963	9
328	20240412	142800	29193106	962	962	962	962	0
329	20240412	142700	29193106	962	962	962	962	0
330	20240412	142600	29193106	962	962	962	962	0
331	20240412	142500	29193106	962	962	962	962	0
332	20240412	142400	29193106	962	962	962	962	2
333	20240412	142300	29191182	962	962	962	962	0
334	20240412	142200	29191182	962	962	962	962	73
335	20240412	142100	29120956	962	962	962	962	0
336	20240412	142000	29120956	962	962	962	962	841
337	20240412	141900	28311914	962	962	962	962	100
338	20240412	141800	28215714	962	962	962	962	200
339	20240412	141700	28023314	962	962	962	962	0
340	20240412	141600	28023314	962	962	962	962	0
341	20240412	141500	28023314	962	962	962	962	0
342	20240412	141400	28023314	962	962	962	962	0
343	20240412	141300	28023314	962	962	962	962	0
344	20240412	141200	28023314	962	962	962	962	0
345	20240412	141100	28023314	962	962	962	962	0
346	20240412	141000	28023314	962	962	962	962	0
347	20240412	140900	28023314	962	962	962	962	0
348	20240412	140800	28023314	962	962	962	962	0
349	20240412	140700	28023314	962	962	962	962	0
350	20240412	140600	28023314	962	962	962	962	0
351	20240412	140500	28023314	962	962	962	962	0
352	20240412	140400	28023314	962	962	962	962	2
353	20240412	140300	28021390	962	962	962	962	0
354	20240412	140200	28021390	962	962	962	962	0
355	20240412	140100	28021390	962	962	962	962	1000
356	20240412	140000	27059390	962	962	962	962	500
357	20240412	135900	26578390	962	962	962	962	0
358	20240412	135800	26578390	962	962	962	962	18
359	20240412	135700	26561074	960	960	960	960	0
360	20240412	135600	26561074	960	960	960	960	0
361	20240412	135500	26561074	960	960	960	960	0
362	20240412	135400	26561074	960	960	960	960	0
363	20240412	135300	26561074	960	960	960	960	0
364	20240412	135200	26561074	960	960	960	960	0
365	20240412	135100	26561074	960	960	960	960	0
366	20240412	135000	26561074	960	960	960	960	4
367	20240412	134900	26557234	961	961	961	961	3
368	20240412	134800	26554351	961	961	961	961	0
369	20240412	134700	26554351	961	961	961	961	0
370	20240412	134600	26554351	961	961	961	961	2
371	20240412	134500	26552429	960	960	960	960	0
372	20240412	134400	26552429	960	960	960	960	0
373	20240412	134300	26552429	960	960	960	960	0
374	20240412	134200	26552429	960	960	960	960	0
375	20240412	134100	26552429	960	960	960	960	0
376	20240412	134000	26552429	960	960	960	960	0
377	20240412	133900	26552429	960	960	960	960	0
378	20240412	133800	26552429	960	960	960	960	0
379	20240412	133700	26552429	960	960	960	960	0
380	20240412	133600	26552429	960	963	963	960	4000
381	20240412	133500	22708421	963	963	963	963	0
382	20240412	133400	22708421	963	963	963	963	0
383	20240412	133300	22708421	963	963	963	963	476
384	20240412	133200	22250033	962	962	962	962	0
385	20240412	133100	22250033	962	962	962	962	0
386	20240412	133000	22250033	962	962	962	962	20
387	20240412	132900	22230793	962	962	962	962	0
388	20240412	132800	22230793	962	962	962	962	0
389	20240412	132700	22230793	962	962	962	962	0
390	20240412	132600	22230793	962	962	962	962	279
391	20240412	132500	21962395	962	962	962	962	0
392	20240412	132400	21962395	962	962	962	962	0
393	20240412	132300	21962395	962	962	962	962	0
394	20240412	132200	21962395	962	962	962	962	0
395	20240412	132100	21962395	962	962	962	962	100
396	20240412	132000	21866195	963	963	963	963	10
397	20240412	131900	21856565	963	963	963	963	0
398	20240412	131800	21856565	963	963	963	963	0
399	20240412	131700	21856565	963	963	963	963	10
400	20240412	131600	21846935	962	962	962	962	0
401	20240412	131500	21846935	962	962	962	962	0
402	20240412	131400	21846935	962	962	962	962	0
403	20240412	131300	21846935	962	962	962	962	2
404	20240412	131200	21845011	962	962	962	962	0
405	20240412	131100	21845011	962	962	962	962	0
406	20240412	131000	21845011	962	962	962	962	0
407	20240412	130900	21845011	962	962	962	962	10
408	20240412	130800	21835391	962	962	962	962	0
409	20240412	130700	21835391	962	962	962	962	2
410	20240412	130600	21833467	962	962	962	962	0
411	20240412	130500	21833467	962	962	962	962	21
412	20240412	130400	21813265	963	963	963	963	0
413	20240412	130300	21813265	963	963	963	963	0
414	20240412	130200	21813265	963	963	963	963	0
415	20240412	130100	21813265	963	963	963	963	0
416	20240412	130000	21813265	963	963	963	963	0
417	20240412	125900	21813265	963	963	963	963	5
418	20240412	125800	21808450	963	963	963	963	0
419	20240412	125700	21808450	963	965	965	963	8
420	20240412	125600	21800743	966	966	966	966	0
421	20240412	125500	21800743	966	966	966	966	1
422	20240412	125400	21799777	967	967	967	967	0
423	20240412	125300	21799777	967	967	967	967	0
424	20240412	125200	21799777	967	967	967	967	0
425	20240412	125100	21799777	967	967	967	967	0
426	20240412	125000	21799777	967	967	967	967	0
427	20240412	124900	21799777	967	967	967	967	0
428	20240412	124800	21799777	967	967	967	967	0
429	20240412	124700	21799777	967	968	968	967	5
430	20240412	124600	21794941	969	971	971	969	4
431	20240412	124500	21791059	971	971	971	971	1
432	20240412	124400	21790088	970	968	970	968	1500
433	20240412	124300	20335615	968	968	968	968	22
434	20240412	124200	20314319	969	969	969	969	0
435	20240412	124100	20314319	969	969	969	969	5
436	20240412	124000	20309474	969	969	969	969	0
437	20240412	123900	20309474	969	969	969	969	0
438	20240412	123800	20309474	969	968	969	968	16
439	20240412	123700	20293985	968	968	968	968	0
440	20240412	123600	20293985	968	968	968	968	15
441	20240412	123500	20279465	968	968	968	968	1381
442	20240412	123400	18942657	967	961	967	961	188
443	20240412	123300	18760903	961	961	961	961	0
444	20240412	123200	18760903	961	961	961	961	0
445	20240412	123100	18760903	961	961	961	961	0
446	20240412	123000	18760903	961	961	961	961	2
447	20240412	122900	18758981	961	961	961	961	0
448	20240412	122800	18758981	961	961	961	961	0
449	20240412	122700	18758981	961	961	961	961	1
450	20240412	122600	18758020	961	961	961	961	0
451	20240412	122500	18758020	961	961	961	961	0
452	20240412	122400	18758020	961	961	961	961	0
453	20240412	122300	18758020	961	961	961	961	0
454	20240412	122200	18758020	961	961	961	961	0
455	20240412	122100	18758020	961	961	961	961	0
456	20240412	122000	18758020	961	961	961	961	0
457	20240412	121900	18758020	961	968	968	961	197
458	20240412	121800	18568616	968	968	968	968	0
459	20240412	121700	18568616	968	968	968	968	0
460	20240412	121600	18568616	968	968	968	968	40
461	20240412	121500	18529896	968	968	968	968	0
462	20240412	121400	18529896	968	968	968	968	0
463	20240412	121300	18529896	968	968	968	968	0
464	20240412	121200	18529896	968	968	968	968	0
465	20240412	121100	18529896	968	968	968	968	389
466	20240412	121000	18153344	968	968	968	968	0
467	20240412	120900	18153344	968	968	968	968	0
468	20240412	120800	18153344	968	968	968	968	0
469	20240412	120700	18153344	968	968	968	968	0
470	20240412	120600	18153344	968	968	968	968	0
471	20240412	120500	18153344	968	968	968	968	0
472	20240412	120400	18153344	968	968	968	968	0
473	20240412	120300	18153344	968	968	968	968	0
474	20240412	120200	18153344	968	968	968	968	0
475	20240412	120100	18153344	968	968	968	968	0
476	20240412	120000	18153344	968	968	968	968	0
477	20240412	115900	18153344	968	968	968	968	0
478	20240412	115800	18153344	968	968	968	968	0
479	20240412	115700	18153344	968	968	968	968	0
480	20240412	115600	18153344	968	968	968	968	2
481	20240412	115500	18151408	968	968	968	968	2
482	20240412	115400	18149472	959	959	959	959	0
483	20240412	115300	18149472	959	959	959	959	0
484	20240412	115200	18149472	959	959	959	959	0
485	20240412	115100	18149472	959	959	959	959	0
486	20240412	115000	18149472	959	959	959	959	0
487	20240412	114900	18149472	959	959	959	959	0
488	20240412	114800	18149472	959	959	959	959	0
489	20240412	114700	18149472	959	959	959	959	0
490	20240412	114600	18149472	959	965	965	959	991
491	20240412	114500	17194689	965	968	968	965	101
492	20240412	114400	17097218	969	969	969	969	0
493	20240412	114300	17097218	969	969	969	969	1
494	20240412	114200	17096249	969	969	969	969	0
495	20240412	114100	17096249	969	969	969	969	0
496	20240412	114000	17096249	969	969	969	969	0
497	20240412	113900	17096249	969	969	969	969	1
498	20240412	113800	17095280	970	970	970	970	0
499	20240412	113700	17095280	970	970	970	970	36
500	20240412	113600	17060360	970	970	970	970	5
501	20240412	113500	17055510	970	970	970	970	0
502	20240412	113400	17055510	970	970	970	970	0
503	20240412	113300	17055510	970	970	970	970	1
504	20240412	113200	17054540	970	970	970	970	0
505	20240412	113100	17054540	970	970	970	970	0
506	20240412	113000	17054540	970	970	970	970	0
507	20240412	112900	17054540	970	970	970	970	0
508	20240412	112800	17054540	970	970	970	970	28
509	20240412	112700	17027380	970	970	970	970	0
510	20240412	112600	17027380	970	970	970	970	0
511	20240412	112500	17027380	970	970	970	970	50
512	20240412	112400	16978880	970	970	970	970	0
513	20240412	112300	16978880	970	970	970	970	0
514	20240412	112200	16978880	970	970	970	970	0
515	20240412	112100	16978880	970	970	970	970	0
516	20240412	112000	16978880	970	966	970	966	92
517	20240412	111900	16889998	966	966	966	966	0
518	20240412	111800	16889998	966	963	966	963	21
519	20240412	111700	16869771	963	963	963	963	0
520	20240412	111600	16869771	963	961	963	961	88
521	20240412	111500	16785200	960	959	960	959	799
522	20240412	111400	16018931	959	959	959	959	33
523	20240412	111300	15987284	956	956	956	956	0
524	20240412	111200	15987284	956	956	956	956	100
525	20240412	111100	15891684	959	959	959	959	0
526	20240412	111000	15891684	959	959	959	959	0
527	20240412	110900	15891684	959	959	959	959	0
528	20240412	110800	15891684	959	959	959	959	0
529	20240412	110700	15891684	959	959	959	959	0
530	20240412	110600	15891684	959	959	959	959	1
531	20240412	110500	15890725	959	959	959	959	1042
532	20240412	110400	14891447	955	955	955	955	0
533	20240412	110300	14891447	955	955	955	955	2330
534	20240412	110200	12666297	955	955	955	955	4658
535	20240412	110100	8217907	955	955	955	955	40
536	20240412	110000	8179707	955	955	955	955	598
537	20240412	105900	7608617	955	955	955	955	0
538	20240412	105800	7608617	955	955	955	955	0
539	20240412	105700	7608617	955	955	955	955	0
540	20240412	105600	7608617	955	955	955	955	0
541	20240412	105500	7608617	955	955	955	955	0
542	20240412	105400	7608617	955	955	955	955	0
543	20240412	105300	7608617	955	955	955	955	300
544	20240412	105200	7322117	955	955	955	955	450
545	20240412	105100	6892367	955	955	955	955	50
546	20240412	105000	6844617	955	955	955	955	0
547	20240412	104900	6844617	955	955	955	955	50
548	20240412	104800	6796867	955	955	955	955	0
549	20240412	104700	6796867	955	955	955	955	0
550	20240412	104600	6796867	955	955	955	955	53
551	20240412	104500	6746252	955	955	955	955	0
552	20240412	104400	6746252	955	955	955	955	0
553	20240412	104300	6746252	955	955	955	955	0
554	20240412	104200	6746252	955	955	955	955	50
555	20240412	104100	6698502	955	955	955	955	50
556	20240412	104000	6650752	955	955	955	955	11
557	20240412	103900	6640247	955	955	955	955	0
558	20240412	103800	6640247	955	955	955	955	0
559	20240412	103700	6640247	955	955	955	955	0
560	20240412	103600	6640247	955	955	955	955	8
561	20240412	103500	6632607	955	955	955	955	0
562	20240412	103400	6632607	955	955	955	955	0
563	20240412	103300	6632607	955	955	955	955	0
564	20240412	103200	6632607	955	956	956	955	3412
565	20240412	103100	3373421	957	957	957	957	20
566	20240412	103000	3354281	959	959	959	959	0
567	20240412	102900	3354281	959	959	959	959	0
568	20240412	102800	3354281	959	959	959	959	80
569	20240412	102700	3277561	959	959	959	959	0
570	20240412	102600	3277561	959	959	959	959	0
571	20240412	102500	3277561	959	959	959	959	0
572	20240412	102400	3277561	959	959	959	959	0
573	20240412	102300	3277561	959	959	959	959	0
574	20240412	102200	3277561	959	959	959	959	0
575	20240412	102100	3277561	959	959	959	959	11
576	20240412	102000	3267012	959	959	959	959	0
577	20240412	101900	3267012	959	959	959	959	0
578	20240412	101800	3267012	959	959	959	959	0
579	20240412	101700	3267012	959	959	959	959	0
580	20240412	101600	3267012	959	959	959	959	0
581	20240412	101500	3267012	959	959	959	959	3
582	20240412	101400	3264135	959	959	959	959	0
583	20240412	101300	3264135	959	959	959	959	0
584	20240412	101200	3264135	959	959	959	959	0
585	20240412	101100	3264135	959	959	959	959	0
586	20240412	101000	3264135	959	959	959	959	0
587	20240412	100900	3264135	959	959	959	959	0
588	20240412	100800	3264135	959	959	959	959	0
589	20240412	100700	3264135	959	959	959	959	0
590	20240412	100600	3264135	959	959	959	959	0
591	20240412	100500	3264135	959	959	959	959	250
592	20240412	100400	3024385	959	959	959	959	0
593	20240412	100300	3024385	959	959	959	959	0
594	20240412	100200	3024385	959	959	959	959	1
595	20240412	100100	3023426	959	959	959	959	4
596	20240412	100000	3019590	959	959	959	959	12
597	20240412	095900	3008082	959	959	959	959	1
598	20240412	095800	3007123	959	959	959	959	1
599	20240412	095700	3006164	959	959	959	959	1
600	20240412	095600	3005205	959	958	959	958	60
601	20240412	095500	2947667	956	956	956	956	0
602	20240412	095400	2947667	956	956	956	956	0
603	20240412	095300	2947667	956	956	956	956	0
604	20240412	095200	2947667	956	956	956	956	0
605	20240412	095100	2947667	956	956	956	956	1
606	20240412	095000	2946711	956	956	956	956	1
607	20240412	094900	2945755	959	959	959	959	0
608	20240412	094800	2945755	959	959	959	959	1
609	20240412	094700	2944796	959	958	959	958	64
610	20240412	094600	2883421	956	956	956	956	0
611	20240412	094500	2883421	956	956	956	956	158
612	20240412	094400	2732373	957	958	958	957	27
613	20240412	094300	2706524	959	959	959	959	260
614	20240412	094200	2457184	959	959	959	959	0
615	20240412	094100	2457184	959	959	959	959	0
616	20240412	094000	2457184	959	959	959	959	4
617	20240412	093900	2453348	959	959	959	959	0
618	20240412	093800	2453348	959	959	959	959	11
619	20240412	093700	2442799	959	959	959	959	0
620	20240412	093600	2442799	959	959	959	959	1
621	20240412	093500	2441840	959	959	959	959	11
622	20240412	093400	2431291	959	959	959	959	10
623	20240412	093300	2421701	959	959	959	959	1
624	20240412	093200	2420742	959	959	959	959	1
625	20240412	093100	2419783	959	959	959	959	0
626	20240412	093000	2419783	959	959	959	959	1
627	20240412	092900	2418824	959	959	959	959	0
628	20240412	092800	2418824	959	959	959	959	1
629	20240412	092700	2417865	959	959	959	959	1
630	20240412	092600	2416906	959	959	959	959	0
631	20240412	092500	2416906	959	959	959	959	1
632	20240412	092400	2415947	959	959	959	959	0
633	20240412	092300	2415947	959	959	959	959	4
634	20240412	092200	2412111	959	959	959	959	1
635	20240412	092100	2411152	959	959	959	959	0
636	20240412	092000	2411152	959	959	959	959	5
637	20240412	091900	2406357	959	959	959	959	500
638	20240412	091800	1926857	959	959	959	959	1
639	20240412	091700	1925898	959	959	959	959	1
640	20240412	091600	1924939	959	959	959	959	0
641	20240412	091500	1924939	959	959	959	959	1
642	20240412	091400	1923980	959	959	959	959	0
643	20240412	091300	1923980	959	959	959	959	1
644	20240412	091200	1923021	959	959	959	959	1
645	20240412	091100	1922062	960	960	960	960	0
646	20240412	091000	1922062	960	960	960	960	1
647	20240412	090900	1921102	960	960	960	960	5
648	20240412	090800	1916302	960	960	960	960	110
649	20240412	090700	1810702	960	960	960	960	6
650	20240412	090600	1804942	961	961	961	961	0
651	20240412	090500	1804942	961	961	961	961	1
652	20240412	090400	1803981	961	960	961	956	302
653	20240412	090300	1515260	956	956	956	956	366
654	20240412	090200	1165364	956	956	956	956	1
655	20240412	090100	1164408	956	956	956	956	4
656	20240412	090000	1160584	956	956	956	956	1214