KissMeData/044480/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	191800	112506627	889	889	889	889	3139
3	20240411	191700	112506627	889	889	889	889	0
4	20240411	191600	112506627	889	889	889	889	0
5	20240411	191500	112506627	889	889	889	889	0
6	20240411	191400	112506627	889	889	889	889	0
7	20240411	191300	112506627	889	889	889	889	0
8	20240411	191200	112506627	889	889	889	889	0
9	20240411	191100	112506627	889	889	889	889	0
10	20240411	191000	112506627	889	889	889	889	0
11	20240411	190900	112506627	889	889	889	889	0
12	20240411	190800	112506627	889	889	889	889	0
13	20240411	190700	112506627	889	889	889	889	0
14	20240411	190600	112506627	889	889	889	889	0
15	20240411	190500	112506627	889	889	889	889	0
16	20240411	190400	112506627	889	889	889	889	0
17	20240411	190300	112506627	889	889	889	889	0
18	20240411	190200	112506627	889	889	889	889	0
19	20240411	190100	112506627	889	889	889	889	0
20	20240411	190000	112506627	889	889	889	889	0
21	20240411	185900	112506627	889	889	889	889	0
22	20240411	185800	112506627	889	889	889	889	0
23	20240411	185700	112506627	889	889	889	889	0
24	20240411	185600	112506627	889	889	889	889	0
25	20240411	185500	112506627	889	889	889	889	0
26	20240411	185400	112506627	889	889	889	889	0
27	20240411	185300	112506627	889	889	889	889	0
28	20240411	185200	112506627	889	889	889	889	0
29	20240411	185100	112506627	889	889	889	889	0
30	20240411	185000	112506627	889	889	889	889	0
31	20240411	184900	112506627	889	889	889	889	0
32	20240411	184800	112506627	889	889	889	889	3139
33	20240411	184700	112506627	889	889	889	889	0
34	20240411	184600	112506627	889	889	889	889	0
35	20240411	184500	112506627	889	889	889	889	0
36	20240411	184400	112506627	889	889	889	889	0
37	20240411	184300	112506627	889	889	889	889	0
38	20240411	184200	112506627	889	889	889	889	0
39	20240411	184100	112506627	889	889	889	889	0
40	20240411	184000	112506627	889	889	889	889	0
41	20240411	183900	112506627	889	889	889	889	0
42	20240411	183800	112506627	889	889	889	889	0
43	20240411	183700	112506627	889	889	889	889	0
44	20240411	183600	112506627	889	889	889	889	0
45	20240411	183500	112506627	889	889	889	889	0
46	20240411	183400	112506627	889	889	889	889	0
47	20240411	183300	112506627	889	889	889	889	0
48	20240411	183200	112506627	889	889	889	889	0
49	20240411	183100	112506627	889	889	889	889	0
50	20240411	183000	112506627	889	889	889	889	0
51	20240411	182900	112506627	889	889	889	889	0
52	20240411	182800	112506627	889	889	889	889	0
53	20240411	182700	112506627	889	889	889	889	0
54	20240411	182600	112506627	889	889	889	889	0
55	20240411	182500	112506627	889	889	889	889	0
56	20240411	182400	112506627	889	889	889	889	0
57	20240411	182300	112506627	889	889	889	889	0
58	20240411	182200	112506627	889	889	889	889	0
59	20240411	182100	112506627	889	889	889	889	0
60	20240411	182000	112506627	889	889	889	889	0
61	20240411	181900	112506627	889	889	889	889	0
62	20240411	181800	112506627	889	889	889	889	3139
63	20240411	181700	112506627	889	889	889	889	0
64	20240411	181600	112506627	889	889	889	889	0
65	20240411	181500	112506627	889	889	889	889	0
66	20240411	181400	112506627	889	889	889	889	0
67	20240411	181300	112506627	889	889	889	889	0
68	20240411	181200	112506627	889	889	889	889	0
69	20240411	181100	112506627	889	889	889	889	0
70	20240411	181000	112506627	889	889	889	889	0
71	20240411	180900	112506627	889	889	889	889	0
72	20240411	180800	112506627	889	889	889	889	0
73	20240411	180700	112506627	889	889	889	889	0
74	20240411	180600	112506627	889	889	889	889	0
75	20240411	180500	112506627	889	889	889	889	0
76	20240411	180400	112506627	889	889	889	889	0
77	20240411	180300	112506627	889	889	889	889	0
78	20240411	180200	112506627	889	889	889	889	0
79	20240411	180100	112506627	889	889	889	889	0
80	20240411	180000	112506627	889	889	889	889	0
81	20240411	175900	112506627	889	889	889	889	0
82	20240411	175800	112506627	889	889	889	889	0
83	20240411	175700	112506627	889	889	889	889	0
84	20240411	175600	112506627	889	889	889	889	0
85	20240411	175500	112506627	889	889	889	889	0
86	20240411	175400	112506627	889	889	889	889	0
87	20240411	175300	112506627	889	889	889	889	0
88	20240411	175200	112506627	889	889	889	889	0
89	20240411	175100	112506627	889	889	889	889	0
90	20240411	175000	112506627	889	889	889	889	0
91	20240411	174900	112506627	889	889	889	889	0
92	20240411	174800	112506627	889	889	889	889	3139
93	20240411	174700	112506627	889	889	889	889	0
94	20240411	174600	112506627	889	889	889	889	0
95	20240411	174500	112506627	889	889	889	889	0
96	20240411	174400	112506627	889	889	889	889	0
97	20240411	174300	112506627	889	889	889	889	0
98	20240411	174200	112506627	889	889	889	889	0
99	20240411	174100	112506627	889	889	889	889	0
100	20240411	174000	112506627	889	889	889	889	0
101	20240411	173900	112506627	889	889	889	889	0
102	20240411	173800	112506627	889	889	889	889	0
103	20240411	173700	112506627	889	889	889	889	0
104	20240411	173600	112506627	889	889	889	889	0
105	20240411	173500	112506627	889	889	889	889	0
106	20240411	173400	112506627	889	889	889	889	0
107	20240411	173300	112506627	889	889	889	889	0
108	20240411	173200	112506627	889	889	889	889	0
109	20240411	173100	112506627	889	889	889	889	0
110	20240411	173000	112506627	889	889	889	889	0
111	20240411	172900	112506627	889	889	889	889	0
112	20240411	172800	112506627	889	889	889	889	0
113	20240411	172700	112506627	889	889	889	889	0
114	20240411	172600	112506627	889	889	889	889	0
115	20240411	172500	112506627	889	889	889	889	0
116	20240411	172400	112506627	889	889	889	889	0
117	20240411	172300	112506627	889	889	889	889	0
118	20240411	172200	112506627	889	889	889	889	0
119	20240411	172100	112506627	889	889	889	889	0
120	20240411	172000	112506627	889	889	889	889	0
121	20240411	171900	112506627	889	889	889	889	0
122	20240411	171800	112506627	889	889	889	889	3139
123	20240411	171700	112506627	889	889	889	889	0
124	20240411	171600	112506627	889	889	889	889	0
125	20240411	171500	112506627	889	889	889	889	0
126	20240411	171400	112506627	889	889	889	889	0
127	20240411	171300	112506627	889	889	889	889	0
128	20240411	171200	112506627	889	889	889	889	0
129	20240411	171100	112506627	889	889	889	889	0
130	20240411	171000	112506627	889	889	889	889	0
131	20240411	170900	112506627	889	889	889	889	0
132	20240411	170800	112506627	889	889	889	889	0
133	20240411	170700	112506627	889	889	889	889	0
134	20240411	170600	112506627	889	889	889	889	0
135	20240411	170500	112506627	889	889	889	889	0
136	20240411	170400	112506627	889	889	889	889	0
137	20240411	170300	112506627	889	889	889	889	0
138	20240411	170200	112506627	889	889	889	889	0
139	20240411	170100	112506627	889	889	889	889	0
140	20240411	170000	112506627	889	889	889	889	0
141	20240411	165900	112506627	889	889	889	889	0
142	20240411	165800	112506627	889	889	889	889	0
143	20240411	165700	112506627	889	889	889	889	0
144	20240411	165600	112506627	889	889	889	889	0
145	20240411	165500	112506627	889	889	889	889	0
146	20240411	165400	112506627	889	889	889	889	0
147	20240411	165300	112506627	889	889	889	889	0
148	20240411	165200	112506627	889	889	889	889	0
149	20240411	165100	112506627	889	889	889	889	0
150	20240411	165000	112506627	889	889	889	889	0
151	20240411	164900	112506627	889	889	889	889	0
152	20240411	164800	112506627	889	889	889	889	3139
153	20240411	164700	112506627	889	889	889	889	0
154	20240411	164600	112506627	889	889	889	889	0
155	20240411	164500	112506627	889	889	889	889	0
156	20240411	164400	112506627	889	889	889	889	0
157	20240411	164300	112506627	889	889	889	889	0
158	20240411	164200	112506627	889	889	889	889	0
159	20240411	164100	112506627	889	889	889	889	0
160	20240411	164000	112506627	889	889	889	889	0
161	20240411	163900	112506627	889	889	889	889	0
162	20240411	163800	112506627	889	889	889	889	0
163	20240411	163700	112506627	889	889	889	889	0
164	20240411	163600	112506627	889	889	889	889	0
165	20240411	163500	112506627	889	889	889	889	0
166	20240411	163400	112506627	889	889	889	889	0
167	20240411	163300	112506627	889	889	889	889	0
168	20240411	163200	112506627	889	889	889	889	0
169	20240411	163100	112506627	889	889	889	889	0
170	20240411	163000	112506627	889	889	889	889	0
171	20240411	162900	112506627	889	889	889	889	0
172	20240411	162800	112506627	889	889	889	889	0
173	20240411	162700	112506627	889	889	889	889	0
174	20240411	162600	112506627	889	889	889	889	0
175	20240411	162500	112506627	889	889	889	889	0
176	20240411	162400	112506627	889	889	889	889	0
177	20240411	162300	112506627	889	889	889	889	0
178	20240411	162200	112506627	889	889	889	889	0
179	20240411	162100	112506627	889	889	889	889	0
180	20240411	162000	112506627	889	889	889	889	0
181	20240411	161900	112506627	889	889	889	889	0
182	20240411	161800	112506627	889	889	889	889	3139
183	20240411	161700	112506627	889	889	889	889	0
184	20240411	161600	112506627	889	889	889	889	0
185	20240411	161500	112506627	889	889	889	889	0
186	20240411	161400	112506627	889	889	889	889	0
187	20240411	161300	112506627	889	889	889	889	0
188	20240411	161200	112506627	889	889	889	889	0
189	20240411	161100	112506627	889	889	889	889	0
190	20240411	161000	112506627	889	889	889	889	0
191	20240411	160900	112506627	889	889	889	889	0
192	20240411	160800	112506627	889	889	889	889	0
193	20240411	160700	112506627	889	889	889	889	0
194	20240411	160600	112506627	889	889	889	889	0
195	20240411	160500	112506627	889	889	889	889	0
196	20240411	160400	112506627	889	889	889	889	0
197	20240411	160300	112506627	889	889	889	889	0
198	20240411	160200	112506627	889	889	889	889	0
199	20240411	160100	112506627	889	889	889	889	0
200	20240411	160000	112506627	889	889	889	889	0
201	20240411	155900	112506627	889	889	889	889	0
202	20240411	155800	112506627	889	889	889	889	0
203	20240411	155700	112506627	889	889	889	889	0
204	20240411	155600	112506627	889	889	889	889	0
205	20240411	155500	112506627	889	889	889	889	0
206	20240411	155400	112506627	889	889	889	889	0
207	20240411	155300	112506627	889	889	889	889	0
208	20240411	155200	112506627	889	889	889	889	0
209	20240411	155100	112506627	889	889	889	889	0
210	20240411	155000	112506627	889	889	889	889	0
211	20240411	154900	112506627	889	889	889	889	0
212	20240411	154800	112506627	889	889	889	889	3139
213	20240411	154700	112506627	889	889	889	889	0
214	20240411	154600	112506627	889	889	889	889	0
215	20240411	154500	112506627	889	889	889	889	0
216	20240411	154400	112506627	889	889	889	889	0
217	20240411	154300	112506627	889	889	889	889	0
218	20240411	154200	112506627	889	889	889	889	0
219	20240411	154100	112506627	889	889	889	889	0
220	20240411	154000	112506627	889	889	889	889	0
221	20240411	153900	112506627	889	889	889	889	0
222	20240411	153800	112506627	889	889	889	889	0
223	20240411	153700	112506627	889	889	889	889	0
224	20240411	153600	112506627	889	889	889	889	0
225	20240411	153500	112506627	889	889	889	889	0
226	20240411	153400	112506627	889	889	889	889	0
227	20240411	153300	112506627	889	889	889	889	0
228	20240411	153200	112506627	889	889	889	889	0
229	20240411	153100	112506627	889	889	889	889	0
230	20240411	153000	112506627	889	889	889	889	3139
231	20240411	152900	109716056	878	878	878	878	0
232	20240411	152800	109716056	878	878	878	878	0
233	20240411	152700	109716056	878	878	878	878	0
234	20240411	152600	109716056	878	878	878	878	0
235	20240411	152500	109716056	878	878	878	878	0
236	20240411	152400	109716056	878	878	878	878	0
237	20240411	152300	109716056	878	878	878	878	0
238	20240411	152200	109716056	878	878	878	878	0
239	20240411	152100	109716056	878	878	878	878	0
240	20240411	152000	109716056	878	878	878	878	0
241	20240411	151900	109716056	878	878	878	878	0
242	20240411	151800	109716056	878	878	878	878	0
243	20240411	151700	109716056	878	879	879	878	3000
244	20240411	151600	107081312	879	879	879	879	0
245	20240411	151500	107081312	879	879	879	879	0
246	20240411	151400	107081312	879	879	879	879	0
247	20240411	151300	107081312	879	879	879	879	4
248	20240411	151200	107077796	879	879	879	879	0
249	20240411	151100	107077796	879	879	879	879	0
250	20240411	151000	107077796	879	879	879	879	0
251	20240411	150900	107077796	879	879	879	879	0
252	20240411	150800	107077796	879	879	879	879	0
253	20240411	150700	107077796	879	879	879	879	0
254	20240411	150600	107077796	879	879	879	879	0
255	20240411	150500	107077796	879	879	879	879	0
256	20240411	150400	107077796	879	879	879	879	0
257	20240411	150300	107077796	879	879	879	879	0
258	20240411	150200	107077796	879	879	879	879	0
259	20240411	150100	107077796	879	879	879	879	1200
260	20240411	150000	106022996	879	882	882	879	4500
261	20240411	145900	102060093	882	882	882	882	0
262	20240411	145800	102060093	882	882	882	882	0
263	20240411	145700	102060093	882	882	882	882	0
264	20240411	145600	102060093	882	882	882	882	0
265	20240411	145500	102060093	882	882	882	882	0
266	20240411	145400	102060093	882	882	882	882	0
267	20240411	145300	102060093	882	882	882	882	0
268	20240411	145200	102060093	882	887	887	882	4600
269	20240411	145100	98002883	887	887	887	887	2
270	20240411	145000	98001109	887	887	887	887	0
271	20240411	144900	98001109	887	887	887	887	0
272	20240411	144800	98001109	887	887	887	887	1
273	20240411	144700	98000222	882	882	882	882	11
274	20240411	144600	97990520	882	882	882	882	0
275	20240411	144500	97990520	882	882	882	882	0
276	20240411	144400	97990520	882	882	882	882	2453
277	20240411	144300	95826974	882	882	882	882	0
278	20240411	144200	95826974	882	882	882	882	0
279	20240411	144100	95826974	882	882	882	882	0
280	20240411	144000	95826974	882	882	882	882	12
281	20240411	143900	95816390	882	882	882	882	0
282	20240411	143800	95816390	882	882	882	882	0
283	20240411	143700	95816390	882	882	882	882	2
284	20240411	143600	95814626	882	882	882	882	0
285	20240411	143500	95814626	882	882	882	882	0
286	20240411	143400	95814626	882	882	882	882	0
287	20240411	143300	95814626	882	882	882	882	0
288	20240411	143200	95814626	882	882	882	882	0
289	20240411	143100	95814626	882	882	882	882	0
290	20240411	143000	95814626	882	882	882	882	0
291	20240411	142900	95814626	882	882	882	882	4
292	20240411	142800	95811098	882	882	882	882	10
293	20240411	142700	95802278	882	882	882	882	0
294	20240411	142600	95802278	882	882	882	882	0
295	20240411	142500	95802278	882	882	882	882	0
296	20240411	142400	95802278	882	882	882	882	0
297	20240411	142300	95802278	882	882	882	882	0
298	20240411	142200	95802278	882	882	882	882	0
299	20240411	142100	95802278	882	882	882	882	0
300	20240411	142000	95802278	882	882	882	882	0
301	20240411	141900	95802278	882	882	882	882	0
302	20240411	141800	95802278	882	882	882	882	0
303	20240411	141700	95802278	882	882	882	882	0
304	20240411	141600	95802278	882	882	882	882	0
305	20240411	141500	95802278	882	882	882	882	0
306	20240411	141400	95802278	882	882	882	882	0
307	20240411	141300	95802278	882	882	882	882	0
308	20240411	141200	95802278	882	882	882	882	561
309	20240411	141100	95307476	882	882	882	882	0
310	20240411	141000	95307476	882	882	882	882	0
311	20240411	140900	95307476	882	882	882	882	0
312	20240411	140800	95307476	882	882	882	882	3017
313	20240411	140700	92646482	883	883	883	883	0
314	20240411	140600	92646482	883	884	884	883	300
315	20240411	140500	92381581	883	883	883	883	0
316	20240411	140400	92381581	883	883	883	883	16756
317	20240411	140300	77586033	883	883	883	883	1017
318	20240411	140200	76688022	883	883	883	883	1183
319	20240411	140100	75643433	883	883	883	883	0
320	20240411	140000	75643433	883	883	883	883	0
321	20240411	135900	75643433	883	883	883	883	0
322	20240411	135800	75643433	883	883	883	883	0
323	20240411	135700	75643433	883	883	883	883	0
324	20240411	135600	75643433	883	883	883	883	0
325	20240411	135500	75643433	883	883	883	883	0
326	20240411	135400	75643433	883	883	883	883	0
327	20240411	135300	75643433	883	883	883	883	0
328	20240411	135200	75643433	883	883	883	883	200
329	20240411	135100	75466833	889	889	889	889	90
330	20240411	135000	75386823	889	889	889	889	0
331	20240411	134900	75386823	889	889	889	889	99
332	20240411	134800	75298812	891	891	891	891	0
333	20240411	134700	75298812	891	891	891	891	3
334	20240411	134600	75296139	891	887	891	887	5951
335	20240411	134500	70015612	887	887	887	887	0
336	20240411	134400	70015612	887	887	887	887	1
337	20240411	134300	70014725	887	887	887	887	0
338	20240411	134200	70014725	887	887	887	887	0
339	20240411	134100	70014725	887	887	887	887	0
340	20240411	134000	70014725	887	887	887	887	0
341	20240411	133900	70014725	887	887	887	887	0
342	20240411	133800	70014725	887	887	887	887	0
343	20240411	133700	70014725	887	887	887	887	0
344	20240411	133600	70014725	887	887	887	887	0
345	20240411	133500	70014725	887	887	887	887	0
346	20240411	133400	70014725	887	887	887	887	0
347	20240411	133300	70014725	887	887	887	887	0
348	20240411	133200	70014725	887	887	887	887	0
349	20240411	133100	70014725	887	887	887	887	0
350	20240411	133000	70014725	887	887	887	887	0
351	20240411	132900	70014725	887	887	887	887	0
352	20240411	132800	70014725	887	887	887	887	0
353	20240411	132700	70014725	887	887	887	887	0
354	20240411	132600	70014725	887	887	887	887	0
355	20240411	132500	70014725	887	887	887	887	0
356	20240411	132400	70014725	887	887	887	887	0
357	20240411	132300	70014725	887	887	887	887	0
358	20240411	132200	70014725	887	887	887	887	25
359	20240411	132100	69992550	887	887	887	887	1
360	20240411	132000	69991663	879	879	879	879	0
361	20240411	131900	69991663	879	879	879	879	0
362	20240411	131800	69991663	879	879	879	879	0
363	20240411	131700	69991663	879	879	879	879	0
364	20240411	131600	69991663	879	879	879	879	0
365	20240411	131500	69991663	879	879	879	879	0
366	20240411	131400	69991663	879	879	879	879	0
367	20240411	131300	69991663	879	879	879	879	0
368	20240411	131200	69991663	879	879	879	879	0
369	20240411	131100	69991663	879	883	883	879	32
370	20240411	131000	69963529	891	891	891	891	0
371	20240411	130900	69963529	891	891	891	891	0
372	20240411	130800	69963529	891	890	891	890	1674
373	20240411	130700	68472065	891	891	891	891	0
374	20240411	130600	68472065	891	887	891	887	3000
375	20240411	130500	65802413	885	885	885	885	135
376	20240411	130400	65682938	885	882	885	882	500
377	20240411	130300	65240738	882	882	882	882	50
378	20240411	130200	65196638	882	882	882	882	431
379	20240411	130100	64816496	882	882	882	882	200
380	20240411	130000	64640096	889	889	889	889	0
381	20240411	125900	64640096	889	889	889	889	0
382	20240411	125800	64640096	889	889	889	889	1
383	20240411	125700	64639207	889	889	889	889	3
384	20240411	125600	64636540	889	882	889	882	5199
385	20240411	125500	60016891	875	875	875	875	0
386	20240411	125400	60016891	875	879	879	875	120
387	20240411	125300	59911780	881	882	882	881	5
388	20240411	125200	59907372	889	889	889	889	0
389	20240411	125100	59907372	889	889	889	889	0
390	20240411	125000	59907372	889	889	889	889	0
391	20240411	124900	59907372	889	889	889	889	0
392	20240411	124800	59907372	889	889	889	889	0
393	20240411	124700	59907372	889	889	889	889	0
394	20240411	124600	59907372	889	889	889	889	0
395	20240411	124500	59907372	889	889	889	889	0
396	20240411	124400	59907372	889	889	889	889	8
397	20240411	124300	59900260	890	890	890	890	0
398	20240411	124200	59900260	890	890	890	890	0
399	20240411	124100	59900260	890	890	890	890	0
400	20240411	124000	59900260	890	890	890	890	0
401	20240411	123900	59900260	890	890	890	890	0
402	20240411	123800	59900260	890	890	890	890	100
403	20240411	123700	59811260	890	890	890	890	0
404	20240411	123600	59811260	890	890	890	890	7
405	20240411	123500	59805030	890	871	890	871	996
406	20240411	123400	58925640	864	864	864	864	0
407	20240411	123300	58925640	864	864	864	864	0
408	20240411	123200	58925640	864	864	864	864	0
409	20240411	123100	58925640	864	864	864	864	0
410	20240411	123000	58925640	864	864	864	864	0
411	20240411	122900	58925640	864	864	864	864	0
412	20240411	122800	58925640	864	864	864	864	0
413	20240411	122700	58925640	864	864	864	864	0
414	20240411	122600	58925640	864	864	864	864	0
415	20240411	122500	58925640	864	864	864	864	0
416	20240411	122400	58925640	864	864	864	864	0
417	20240411	122300	58925640	864	864	864	864	0
418	20240411	122200	58925640	864	864	864	864	0
419	20240411	122100	58925640	864	864	864	864	0
420	20240411	122000	58925640	864	864	864	864	0
421	20240411	121900	58925640	864	864	864	864	0
422	20240411	121800	58925640	864	864	864	864	0
423	20240411	121700	58925640	864	864	864	864	188
424	20240411	121600	58763208	863	863	863	863	0
425	20240411	121500	58763208	863	863	863	863	0
426	20240411	121400	58763208	863	863	863	863	0
427	20240411	121300	58763208	863	863	863	863	0
428	20240411	121200	58763208	863	863	863	863	0
429	20240411	121100	58763208	863	863	863	863	0
430	20240411	121000	58763208	863	865	865	863	57
431	20240411	120900	58713969	867	867	867	867	0
432	20240411	120800	58713969	867	867	867	867	0
433	20240411	120700	58713969	867	867	867	867	0
434	20240411	120600	58713969	867	867	867	867	0
435	20240411	120500	58713969	867	867	867	867	84
436	20240411	120400	58641141	867	867	867	867	100
437	20240411	120300	58554441	867	867	867	867	0
438	20240411	120200	58554441	867	867	867	867	0
439	20240411	120100	58554441	867	867	867	867	0
440	20240411	120000	58554441	867	867	867	867	0
441	20240411	115900	58554441	867	867	867	867	191
442	20240411	115800	58388844	867	867	867	867	0
443	20240411	115700	58388844	867	867	867	867	0
444	20240411	115600	58388844	867	873	873	867	5
445	20240411	115500	58384497	875	875	875	875	0
446	20240411	115400	58384497	875	875	875	875	0
447	20240411	115300	58384497	875	875	875	875	0
448	20240411	115200	58384497	875	875	875	875	0
449	20240411	115100	58384497	875	875	875	875	0
450	20240411	115000	58384497	875	875	875	875	0
451	20240411	114900	58384497	875	875	875	875	3
452	20240411	114800	58381872	875	875	875	875	0
453	20240411	114700	58381872	875	875	875	875	0
454	20240411	114600	58381872	875	875	875	875	0
455	20240411	114500	58381872	875	875	875	875	1
456	20240411	114400	58380997	875	875	875	875	0
457	20240411	114300	58380997	875	875	875	875	0
458	20240411	114200	58380997	875	875	875	875	0
459	20240411	114100	58380997	875	875	875	875	0
460	20240411	114000	58380997	875	875	875	875	0
461	20240411	113900	58380997	875	875	875	875	0
462	20240411	113800	58380997	875	875	875	875	1
463	20240411	113700	58380122	883	883	883	883	0
464	20240411	113600	58380122	883	883	883	883	0
465	20240411	113500	58380122	883	883	883	883	0
466	20240411	113400	58380122	883	883	883	883	0
467	20240411	113300	58380122	883	883	883	883	0
468	20240411	113200	58380122	883	883	883	883	1
469	20240411	113100	58379239	875	875	875	875	0
470	20240411	113000	58379239	875	875	875	875	0
471	20240411	112900	58379239	875	875	875	875	0
472	20240411	112800	58379239	875	881	881	875	5
473	20240411	112700	58374852	888	888	888	888	563
474	20240411	112600	57874908	890	870	890	870	1372
475	20240411	112500	56675381	870	870	870	870	13
476	20240411	112400	56664071	870	870	870	870	0
477	20240411	112300	56664071	870	870	870	870	0
478	20240411	112200	56664071	870	870	870	870	0
479	20240411	112100	56664071	870	870	870	870	0
480	20240411	112000	56664071	870	870	870	870	0
481	20240411	111900	56664071	870	869	870	869	5000
482	20240411	111800	52314240	865	865	865	865	0
483	20240411	111700	52314240	865	865	865	865	0
484	20240411	111600	52314240	865	862	865	862	4792
485	20240411	111500	48182105	862	865	865	862	5885
486	20240411	111400	43103901	870	870	870	870	0
487	20240411	111300	43103901	870	870	870	870	0
488	20240411	111200	43103901	870	870	870	870	0
489	20240411	111100	43103901	870	870	870	870	0
490	20240411	111000	43103901	870	870	870	870	0
491	20240411	110900	43103901	870	870	870	870	229
492	20240411	110800	42904671	870	870	870	870	0
493	20240411	110700	42904671	870	868	870	868	634
494	20240411	110600	42353966	865	865	865	865	0
495	20240411	110500	42353966	865	865	865	865	0
496	20240411	110400	42353966	865	865	865	865	0
497	20240411	110300	42353966	865	865	865	865	0
498	20240411	110200	42353966	865	865	865	865	0
499	20240411	110100	42353966	865	865	865	865	0
500	20240411	110000	42353966	865	865	865	865	0
501	20240411	105900	42353966	865	865	865	865	0
502	20240411	105800	42353966	865	865	865	865	0
503	20240411	105700	42353966	865	865	865	865	0
504	20240411	105600	42353966	865	865	865	865	0
505	20240411	105500	42353966	865	865	865	865	0
506	20240411	105400	42353966	865	865	865	865	0
507	20240411	105300	42353966	865	865	865	865	0
508	20240411	105200	42353966	865	865	865	865	0
509	20240411	105100	42353966	865	865	865	865	0
510	20240411	105000	42353966	865	865	865	865	0
511	20240411	104900	42353966	865	865	865	865	0
512	20240411	104800	42353966	865	865	865	865	0
513	20240411	104700	42353966	865	865	865	865	32
514	20240411	104600	42326286	865	865	865	865	18
515	20240411	104500	42310716	868	868	868	868	0
516	20240411	104400	42310716	868	868	868	868	0
517	20240411	104300	42310716	868	868	868	868	0
518	20240411	104200	42310716	868	868	868	868	0
519	20240411	104100	42310716	868	868	868	868	30
520	20240411	104000	42284676	865	865	865	865	0
521	20240411	103900	42284676	865	865	865	865	0
522	20240411	103800	42284676	865	865	865	865	0
523	20240411	103700	42284676	865	865	865	865	0
524	20240411	103600	42284676	865	865	865	865	2
525	20240411	103500	42282946	868	868	868	868	0
526	20240411	103400	42282946	868	868	868	868	6
527	20240411	103300	42277738	866	866	866	866	1
528	20240411	103200	42276872	865	865	865	865	0
529	20240411	103100	42276872	865	865	865	865	0
530	20240411	103000	42276872	865	865	865	865	0
531	20240411	102900	42276872	865	865	865	865	0
532	20240411	102800	42276872	865	865	865	865	0
533	20240411	102700	42276872	865	865	865	865	0
534	20240411	102600	42276872	865	865	865	865	0
535	20240411	102500	42276872	865	865	865	865	0
536	20240411	102400	42276872	865	865	865	865	79
537	20240411	102300	42208537	865	865	865	865	0
538	20240411	102200	42208537	865	865	865	865	0
539	20240411	102100	42208537	865	865	865	865	0
540	20240411	102000	42208537	865	865	865	865	0
541	20240411	101900	42208537	865	865	865	865	230
542	20240411	101800	42009587	865	865	865	865	9
543	20240411	101700	42001802	865	865	865	865	464
544	20240411	101600	41600442	865	865	865	865	0
545	20240411	101500	41600442	865	865	865	865	0
546	20240411	101400	41600442	865	865	865	865	0
547	20240411	101300	41600442	865	865	865	865	0
548	20240411	101200	41600442	865	865	865	865	0
549	20240411	101100	41600442	865	865	865	865	0
550	20240411	101000	41600442	865	865	865	865	0
551	20240411	100900	41600442	865	865	865	865	0
552	20240411	100800	41600442	865	865	865	865	0
553	20240411	100700	41600442	865	865	865	865	0
554	20240411	100600	41600442	865	865	865	865	0
555	20240411	100500	41600442	865	865	865	865	0
556	20240411	100400	41600442	865	865	865	865	2
557	20240411	100300	41598712	865	865	865	865	1
558	20240411	100200	41597847	865	865	865	865	0
559	20240411	100100	41597847	865	865	865	865	0
560	20240411	100000	41597847	865	865	865	865	751
561	20240411	095900	40948232	865	865	865	865	4280
562	20240411	095800	37246032	865	865	865	865	6
563	20240411	095700	37240842	862	862	862	862	0
564	20240411	095600	37240842	862	862	862	862	0
565	20240411	095500	37240842	862	862	862	862	0
566	20240411	095400	37240842	862	862	862	862	0
567	20240411	095300	37240842	862	862	862	862	500
568	20240411	095200	36809842	861	861	861	861	0
569	20240411	095100	36809842	861	861	861	861	0
570	20240411	095000	36809842	861	861	861	861	0
571	20240411	094900	36809842	861	861	861	861	490
572	20240411	094800	36387952	861	861	861	861	10
573	20240411	094700	36379342	860	860	860	860	0
574	20240411	094600	36379342	860	860	860	860	0
575	20240411	094500	36379342	860	860	860	860	0
576	20240411	094400	36379342	860	860	860	860	0
577	20240411	094300	36379342	860	860	860	860	0
578	20240411	094200	36379342	860	860	860	860	0
579	20240411	094100	36379342	860	860	860	860	0
580	20240411	094000	36379342	860	861	861	860	4658
581	20240411	093900	32373168	862	862	862	862	0
582	20240411	093800	32373168	862	862	862	862	1450
583	20240411	093700	31123268	862	862	862	862	300
584	20240411	093600	30864668	861	861	861	861	67
585	20240411	093500	30806981	862	862	862	862	0
586	20240411	093400	30806981	862	862	862	862	33
587	20240411	093300	30778535	862	862	862	862	8
588	20240411	093200	30771639	865	865	865	865	0
589	20240411	093100	30771639	865	865	865	865	0
590	20240411	093000	30771639	865	865	865	865	122
591	20240411	092900	30666109	866	866	866	866	71
592	20240411	092800	30604623	865	865	865	865	0
593	20240411	092700	30604623	865	865	865	865	0
594	20240411	092600	30604623	865	865	865	865	0
595	20240411	092500	30604623	865	865	865	865	0
596	20240411	092400	30604623	865	865	865	865	1789
597	20240411	092300	29057138	865	861	865	861	21576
598	20240411	092200	10405898	863	866	866	863	2908
599	20240411	092100	7892286	865	865	865	865	0
600	20240411	092000	7892286	865	867	867	865	4
601	20240411	091900	7888820	867	870	870	867	3013
602	20240411	091800	5267520	871	871	871	871	0
603	20240411	091700	5267520	871	872	872	871	229
604	20240411	091600	5067834	872	872	872	872	0
605	20240411	091500	5067834	872	872	872	872	0
606	20240411	091400	5067834	872	872	872	872	0
607	20240411	091300	5067834	872	872	872	872	2000
608	20240411	091200	3323834	872	874	874	872	1035
609	20240411	091100	2421007	875	879	879	875	4
610	20240411	091000	2417497	880	880	880	880	0
611	20240411	090900	2417497	880	880	880	880	0
612	20240411	090800	2417497	880	880	880	880	0
613	20240411	090700	2417497	880	880	880	880	0
614	20240411	090600	2417497	880	880	880	880	0
615	20240411	090500	2417497	880	880	880	880	0
616	20240411	090400	2417497	880	881	881	880	14
617	20240411	090300	2405176	880	880	880	880	100
618	20240411	090200	2317176	880	880	880	880	2300
619	20240411	090100	293176	881	881	890	881	106
620	20240411	090000	199761	881	880	881	880	227