KissMeData/012340/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185300	97489470	866	866	866	866	683
3	20240405	185200	97489470	866	866	866	866	0
4	20240405	185100	97489470	866	866	866	866	0
5	20240405	185000	97489470	866	866	866	866	0
6	20240405	184900	97489470	866	866	866	866	0
7	20240405	184800	97489470	866	866	866	866	0
8	20240405	184700	97489470	866	866	866	866	0
9	20240405	184600	97489470	866	866	866	866	0
10	20240405	184500	97489470	866	866	866	866	0
11	20240405	184400	97489470	866	866	866	866	0
12	20240405	184300	97489470	866	866	866	866	0
13	20240405	184200	97489470	866	866	866	866	0
14	20240405	184100	97489470	866	866	866	866	0
15	20240405	184000	97489470	866	866	866	866	0
16	20240405	183900	97489470	866	866	866	866	0
17	20240405	183800	97489470	866	866	866	866	0
18	20240405	183700	97489470	866	866	866	866	0
19	20240405	183600	97489470	866	866	866	866	0
20	20240405	183500	97489470	866	866	866	866	0
21	20240405	183400	97489470	866	866	866	866	0
22	20240405	183300	97489470	866	866	866	866	0
23	20240405	183200	97489470	866	866	866	866	0
24	20240405	183100	97489470	866	866	866	866	0
25	20240405	183000	97489470	866	866	866	866	0
26	20240405	182900	97489470	866	866	866	866	0
27	20240405	182800	97489470	866	866	866	866	0
28	20240405	182700	97489470	866	866	866	866	0
29	20240405	182600	97489470	866	866	866	866	0
30	20240405	182500	97489470	866	866	866	866	0
31	20240405	182400	97489470	866	866	866	866	0
32	20240405	182300	97489470	866	866	866	866	683
33	20240405	182200	97489470	866	866	866	866	0
34	20240405	182100	97489470	866	866	866	866	0
35	20240405	182000	97489470	866	866	866	866	0
36	20240405	181900	97489470	866	866	866	866	0
37	20240405	181800	97489470	866	866	866	866	0
38	20240405	181700	97489470	866	866	866	866	0
39	20240405	181600	97489470	866	866	866	866	0
40	20240405	181500	97489470	866	866	866	866	0
41	20240405	181400	97489470	866	866	866	866	0
42	20240405	181300	97489470	866	866	866	866	0
43	20240405	181200	97489470	866	866	866	866	0
44	20240405	181100	97489470	866	866	866	866	0
45	20240405	181000	97489470	866	866	866	866	0
46	20240405	180900	97489470	866	866	866	866	0
47	20240405	180800	97489470	866	866	866	866	0
48	20240405	180700	97489470	866	866	866	866	0
49	20240405	180600	97489470	866	866	866	866	0
50	20240405	180500	97489470	866	866	866	866	0
51	20240405	180400	97489470	866	866	866	866	0
52	20240405	180300	97489470	866	866	866	866	0
53	20240405	180200	97489470	866	866	866	866	0
54	20240405	180100	97489470	866	866	866	866	0
55	20240405	180000	97489470	866	866	866	866	0
56	20240405	175900	97489470	866	866	866	866	0
57	20240405	175800	97489470	866	866	866	866	0
58	20240405	175700	97489470	866	866	866	866	0
59	20240405	175600	97489470	866	866	866	866	0
60	20240405	175500	97489470	866	866	866	866	0
61	20240405	175400	97489470	866	866	866	866	0
62	20240405	175300	97489470	866	866	866	866	683
63	20240405	175200	97489470	866	866	866	866	0
64	20240405	175100	97489470	866	866	866	866	0
65	20240405	175000	97489470	866	866	866	866	0
66	20240405	174900	97489470	866	866	866	866	0
67	20240405	174800	97489470	866	866	866	866	0
68	20240405	174700	97489470	866	866	866	866	0
69	20240405	174600	97489470	866	866	866	866	0
70	20240405	174500	97489470	866	866	866	866	0
71	20240405	174400	97489470	866	866	866	866	0
72	20240405	174300	97489470	866	866	866	866	0
73	20240405	174200	97489470	866	866	866	866	0
74	20240405	174100	97489470	866	866	866	866	0
75	20240405	174000	97489470	866	866	866	866	0
76	20240405	173900	97489470	866	866	866	866	0
77	20240405	173800	97489470	866	866	866	866	0
78	20240405	173700	97489470	866	866	866	866	0
79	20240405	173600	97489470	866	866	866	866	0
80	20240405	173500	97489470	866	866	866	866	0
81	20240405	173400	97489470	866	866	866	866	0
82	20240405	173300	97489470	866	866	866	866	0
83	20240405	173200	97489470	866	866	866	866	0
84	20240405	173100	97489470	866	866	866	866	0
85	20240405	173000	97489470	866	866	866	866	0
86	20240405	172900	97489470	866	866	866	866	0
87	20240405	172800	97489470	866	866	866	866	0
88	20240405	172700	97489470	866	866	866	866	0
89	20240405	172600	97489470	866	866	866	866	0
90	20240405	172500	97489470	866	866	866	866	0
91	20240405	172400	97489470	866	866	866	866	0
92	20240405	172300	97489470	866	866	866	866	683
93	20240405	172200	97489470	866	866	866	866	0
94	20240405	172100	97489470	866	866	866	866	0
95	20240405	172000	97489470	866	866	866	866	0
96	20240405	171900	97489470	866	866	866	866	0
97	20240405	171800	97489470	866	866	866	866	0
98	20240405	171700	97489470	866	866	866	866	0
99	20240405	171600	97489470	866	866	866	866	0
100	20240405	171500	97489470	866	866	866	866	0
101	20240405	171400	97489470	866	866	866	866	0
102	20240405	171300	97489470	866	866	866	866	0
103	20240405	171200	97489470	866	866	866	866	0
104	20240405	171100	97489470	866	866	866	866	0
105	20240405	171000	97489470	866	866	866	866	0
106	20240405	170900	97489470	866	866	866	866	0
107	20240405	170800	97489470	866	866	866	866	0
108	20240405	170700	97489470	866	866	866	866	0
109	20240405	170600	97489470	866	866	866	866	0
110	20240405	170500	97489470	866	866	866	866	0
111	20240405	170400	97489470	866	866	866	866	0
112	20240405	170300	97489470	866	866	866	866	0
113	20240405	170200	97489470	866	866	866	866	0
114	20240405	170100	97489470	866	866	866	866	0
115	20240405	170000	97489470	866	866	866	866	0
116	20240405	165900	97489470	866	866	866	866	0
117	20240405	165800	97489470	866	866	866	866	0
118	20240405	165700	97489470	866	866	866	866	0
119	20240405	165600	97489470	866	866	866	866	0
120	20240405	165500	97489470	866	866	866	866	0
121	20240405	165400	97489470	866	866	866	866	0
122	20240405	165300	97489470	866	866	866	866	683
123	20240405	165200	97489470	866	866	866	866	0
124	20240405	165100	97489470	866	866	866	866	0
125	20240405	165000	97489470	866	866	866	866	0
126	20240405	164900	97489470	866	866	866	866	0
127	20240405	164800	97489470	866	866	866	866	0
128	20240405	164700	97489470	866	866	866	866	0
129	20240405	164600	97489470	866	866	866	866	0
130	20240405	164500	97489470	866	866	866	866	0
131	20240405	164400	97489470	866	866	866	866	0
132	20240405	164300	97489470	866	866	866	866	0
133	20240405	164200	97489470	866	866	866	866	0
134	20240405	164100	97489470	866	866	866	866	0
135	20240405	164000	97489470	866	866	866	866	0
136	20240405	163900	97489470	866	866	866	866	0
137	20240405	163800	97489470	866	866	866	866	0
138	20240405	163700	97489470	866	866	866	866	0
139	20240405	163600	97489470	866	866	866	866	0
140	20240405	163500	97489470	866	866	866	866	0
141	20240405	163400	97489470	866	866	866	866	0
142	20240405	163300	97489470	866	866	866	866	0
143	20240405	163200	97489470	866	866	866	866	0
144	20240405	163100	97489470	866	866	866	866	0
145	20240405	163000	97489470	866	866	866	866	0
146	20240405	162900	97489470	866	866	866	866	0
147	20240405	162800	97489470	866	866	866	866	0
148	20240405	162700	97489470	866	866	866	866	0
149	20240405	162600	97489470	866	866	866	866	0
150	20240405	162500	97489470	866	866	866	866	0
151	20240405	162400	97489470	866	866	866	866	0
152	20240405	162300	97489470	866	866	866	866	683
153	20240405	162200	97489470	866	866	866	866	0
154	20240405	162100	97489470	866	866	866	866	0
155	20240405	162000	97489470	866	866	866	866	0
156	20240405	161900	97489470	866	866	866	866	0
157	20240405	161800	97489470	866	866	866	866	0
158	20240405	161700	97489470	866	866	866	866	0
159	20240405	161600	97489470	866	866	866	866	0
160	20240405	161500	97489470	866	866	866	866	0
161	20240405	161400	97489470	866	866	866	866	0
162	20240405	161300	97489470	866	866	866	866	0
163	20240405	161200	97489470	866	866	866	866	0
164	20240405	161100	97489470	866	866	866	866	0
165	20240405	161000	97489470	866	866	866	866	0
166	20240405	160900	97489470	866	866	866	866	0
167	20240405	160800	97489470	866	866	866	866	0
168	20240405	160700	97489470	866	866	866	866	0
169	20240405	160600	97489470	866	866	866	866	0
170	20240405	160500	97489470	866	866	866	866	0
171	20240405	160400	97489470	866	866	866	866	0
172	20240405	160300	97489470	866	866	866	866	0
173	20240405	160200	97489470	866	866	866	866	0
174	20240405	160100	97489470	866	866	866	866	0
175	20240405	160000	97489470	866	866	866	866	0
176	20240405	155900	97489470	866	866	866	866	0
177	20240405	155800	97489470	866	866	866	866	0
178	20240405	155700	97489470	866	866	866	866	0
179	20240405	155600	97489470	866	866	866	866	0
180	20240405	155500	97489470	866	866	866	866	0
181	20240405	155400	97489470	866	866	866	866	0
182	20240405	155300	97489470	866	866	866	866	683
183	20240405	155200	97489470	866	866	866	866	0
184	20240405	155100	97489470	866	866	866	866	0
185	20240405	155000	97489470	866	866	866	866	0
186	20240405	154900	97489470	866	866	866	866	0
187	20240405	154800	97489470	866	866	866	866	0
188	20240405	154700	97489470	866	866	866	866	0
189	20240405	154600	97489470	866	866	866	866	0
190	20240405	154500	97489470	866	866	866	866	0
191	20240405	154400	97489470	866	866	866	866	0
192	20240405	154300	97489470	866	866	866	866	0
193	20240405	154200	97489470	866	866	866	866	0
194	20240405	154100	97489470	866	866	866	866	0
195	20240405	154000	97489470	866	866	866	866	0
196	20240405	153900	97489470	866	866	866	866	0
197	20240405	153800	97489470	866	866	866	866	0
198	20240405	153700	97489470	866	866	866	866	0
199	20240405	153600	97489470	866	866	866	866	0
200	20240405	153500	97489470	866	866	866	866	0
201	20240405	153400	97489470	866	866	866	866	0
202	20240405	153300	97489470	866	866	866	866	0
203	20240405	153200	97489470	866	866	866	866	0
204	20240405	153100	97489470	866	866	866	866	0
205	20240405	153000	97489470	866	866	866	866	683
206	20240405	152900	96897992	867	867	867	867	0
207	20240405	152800	96897992	867	867	867	867	0
208	20240405	152700	96897992	867	867	867	867	0
209	20240405	152600	96897992	867	867	867	867	0
210	20240405	152500	96897992	867	867	867	867	0
211	20240405	152400	96897992	867	867	867	867	0
212	20240405	152300	96897992	867	867	867	867	0
213	20240405	152200	96897992	867	867	867	867	0
214	20240405	152100	96897992	867	867	867	867	0
215	20240405	152000	96897992	867	867	867	867	0
216	20240405	151900	96897992	867	867	867	867	0
217	20240405	151800	96897992	867	867	867	867	0
218	20240405	151700	96897992	867	867	867	867	5
219	20240405	151600	96893657	867	868	868	867	76
220	20240405	151500	96827729	870	870	870	870	0
221	20240405	151400	96827729	870	870	870	870	0
222	20240405	151300	96827729	870	870	870	870	0
223	20240405	151200	96827729	870	870	870	870	0
224	20240405	151100	96827729	870	869	870	869	38
225	20240405	151000	96794706	870	871	871	870	249
226	20240405	150900	96577975	872	872	872	872	305
227	20240405	150800	96312015	872	872	872	872	120
228	20240405	150700	96207375	872	871	872	871	19
229	20240405	150600	96190825	871	871	872	871	156
230	20240405	150500	96054948	871	872	872	871	212
231	20240405	150400	95870285	872	873	873	872	2
232	20240405	150300	95868540	872	873	873	872	2
233	20240405	150200	95866795	871	871	871	871	0
234	20240405	150100	95866795	871	871	871	871	0
235	20240405	150000	95866795	871	871	871	871	0
236	20240405	145900	95866795	871	871	872	871	4
237	20240405	145800	95863309	870	872	873	870	5
238	20240405	145700	95858951	870	870	870	870	1000
239	20240405	145600	94988951	874	874	874	874	0
240	20240405	145500	94988951	874	874	874	874	0
241	20240405	145400	94988951	874	874	874	874	1
242	20240405	145300	94988077	869	869	869	869	0
243	20240405	145200	94988077	869	869	869	869	0
244	20240405	145100	94988077	869	869	869	869	0
245	20240405	145000	94988077	869	869	869	869	0
246	20240405	144900	94988077	869	869	869	869	0
247	20240405	144800	94988077	869	869	869	869	2
248	20240405	144700	94986339	869	869	869	869	862
249	20240405	144600	94237261	869	869	869	869	0
250	20240405	144500	94237261	869	869	869	869	138
251	20240405	144400	94117339	869	869	869	869	0
252	20240405	144300	94117339	869	869	869	869	0
253	20240405	144200	94117339	869	869	869	869	0
254	20240405	144100	94117339	869	870	870	869	2
255	20240405	144000	94115600	870	870	870	870	0
256	20240405	143900	94115600	870	870	870	870	0
257	20240405	143800	94115600	870	870	870	870	0
258	20240405	143700	94115600	870	870	870	870	1
259	20240405	143600	94114730	864	864	864	864	0
260	20240405	143500	94114730	864	868	868	864	20
261	20240405	143400	94097440	869	869	869	869	1
262	20240405	143300	94096571	861	861	861	861	0
263	20240405	143200	94096571	861	861	861	861	0
264	20240405	143100	94096571	861	861	861	861	0
265	20240405	143000	94096571	861	861	861	861	0
266	20240405	142900	94096571	861	870	870	861	10
267	20240405	142800	94087916	871	871	871	871	4
268	20240405	142700	94084432	870	870	870	870	1
269	20240405	142600	94083562	871	872	872	871	3
270	20240405	142500	94080948	871	865	871	865	102
271	20240405	142400	93992705	865	865	865	865	1
272	20240405	142300	93991840	863	863	863	863	4
273	20240405	142200	93988388	863	863	863	863	0
274	20240405	142100	93988388	863	863	863	863	0
275	20240405	142000	93988388	863	863	863	863	1470
276	20240405	141900	92719778	863	861	863	861	3500
277	20240405	141800	89701218	861	861	861	861	0
278	20240405	141700	89701218	861	860	861	860	10
279	20240405	141600	89692617	860	860	860	860	1
280	20240405	141500	89691757	859	859	859	859	0
281	20240405	141400	89691757	859	859	859	859	0
282	20240405	141300	89691757	859	859	859	859	751
283	20240405	141200	89046648	859	857	859	857	201
284	20240405	141100	88874288	857	856	857	856	40
285	20240405	141000	88840047	856	856	856	856	500
286	20240405	140900	88412047	856	856	856	856	4
287	20240405	140800	88408623	856	856	856	856	9
288	20240405	140700	88400919	854	854	854	854	0
289	20240405	140600	88400919	854	854	854	854	0
290	20240405	140500	88400919	854	854	854	854	1
291	20240405	140400	88400065	855	855	855	855	39
292	20240405	140300	88366720	855	855	855	855	1
293	20240405	140200	88365865	855	855	855	855	60
294	20240405	140100	88314565	855	855	855	855	0
295	20240405	140000	88314565	855	855	855	855	100
296	20240405	135900	88229065	854	854	854	854	0
297	20240405	135800	88229065	854	854	854	854	15040
298	20240405	135700	75384905	855	855	855	855	0
299	20240405	135600	75384905	855	855	855	855	0
300	20240405	135500	75384905	855	855	855	855	250
301	20240405	135400	75171155	855	855	855	855	155
302	20240405	135300	75038630	854	855	855	854	504
303	20240405	135200	74607711	855	857	857	855	5980
304	20240405	135100	69494211	857	857	857	857	70
305	20240405	135000	69434221	857	857	857	857	0
306	20240405	134900	69434221	857	857	857	857	0
307	20240405	134800	69434221	857	857	857	857	0
308	20240405	134700	69434221	857	857	857	857	7
309	20240405	134600	69428222	855	855	855	855	0
310	20240405	134500	69428222	855	856	856	855	5000
311	20240405	134400	65152527	856	856	856	856	0
312	20240405	134300	65152527	856	856	856	856	0
313	20240405	134200	65152527	856	856	856	856	35
314	20240405	134100	65122567	857	857	857	857	0
315	20240405	134000	65122567	857	857	857	857	0
316	20240405	133900	65122567	857	857	857	857	0
317	20240405	133800	65122567	857	857	857	857	0
318	20240405	133700	65122567	857	857	857	857	0
319	20240405	133600	65122567	857	857	857	857	1
320	20240405	133500	65121710	857	857	857	857	9
321	20240405	133400	65113997	857	857	857	857	0
322	20240405	133300	65113997	857	857	857	857	0
323	20240405	133200	65113997	857	858	858	857	20
324	20240405	133100	65096855	858	858	858	858	1
325	20240405	133000	65095997	858	858	858	858	0
326	20240405	132900	65095997	858	858	858	858	0
327	20240405	132800	65095997	858	858	858	858	0
328	20240405	132700	65095997	858	858	858	858	0
329	20240405	132600	65095997	858	858	858	858	0
330	20240405	132500	65095997	858	858	858	858	0
331	20240405	132400	65095997	858	858	858	858	0
332	20240405	132300	65095997	858	858	858	858	0
333	20240405	132200	65095997	858	858	858	858	0
334	20240405	132100	65095997	858	858	858	858	0
335	20240405	132000	65095997	858	858	858	858	0
336	20240405	131900	65095997	858	858	858	858	11
337	20240405	131800	65086559	858	858	858	858	149
338	20240405	131700	64958717	858	858	858	858	0
339	20240405	131600	64958717	858	858	858	858	0
340	20240405	131500	64958717	858	858	858	858	375
341	20240405	131400	64636967	858	858	858	858	0
342	20240405	131300	64636967	858	858	858	858	0
343	20240405	131200	64636967	858	858	858	858	8
344	20240405	131100	64630103	858	858	858	858	5
345	20240405	131000	64625813	858	859	859	858	2
346	20240405	130900	64624096	857	858	858	857	9
347	20240405	130800	64616375	858	858	859	858	10
348	20240405	130700	64607794	855	857	857	855	83
349	20240405	130600	64536665	855	855	855	855	40
350	20240405	130500	64502465	855	855	855	855	0
351	20240405	130400	64502465	855	856	856	855	374
352	20240405	130300	64182322	856	856	856	856	0
353	20240405	130200	64182322	856	856	856	856	0
354	20240405	130100	64182322	856	856	856	856	1
355	20240405	130000	64181466	855	855	855	855	0
356	20240405	125900	64181466	855	855	855	855	0
357	20240405	125800	64181466	855	855	855	855	0
358	20240405	125700	64181466	855	855	855	855	0
359	20240405	125600	64181466	855	856	856	855	963
360	20240405	125500	63357139	856	858	858	856	101
361	20240405	125400	63270582	857	858	858	857	2
362	20240405	125300	63268867	857	858	858	857	3
363	20240405	125200	63266294	858	858	858	858	0
364	20240405	125100	63266294	858	858	858	858	15
365	20240405	125000	63253424	858	858	858	858	0
366	20240405	124900	63253424	858	858	858	858	1
367	20240405	124800	63252566	856	856	856	856	0
368	20240405	124700	63252566	856	856	856	856	0
369	20240405	124600	63252566	856	856	856	856	510
370	20240405	124500	62816006	856	857	857	856	1100
371	20240405	124400	61873821	857	857	857	857	0
372	20240405	124300	61873821	857	857	857	857	0
373	20240405	124200	61873821	857	858	858	857	40
374	20240405	124100	61839502	857	857	857	857	515
375	20240405	124000	61398147	856	856	856	856	1
376	20240405	123900	61397291	857	857	857	857	0
377	20240405	123800	61397291	857	857	857	857	113
378	20240405	123700	61300450	857	857	857	857	0
379	20240405	123600	61300450	857	857	857	857	1372
380	20240405	123500	60124646	857	857	857	857	0
381	20240405	123400	60124646	857	857	857	857	0
382	20240405	123300	60124646	857	857	857	857	1
383	20240405	123200	60123789	858	858	858	858	3
384	20240405	123100	60121215	857	857	857	857	0
385	20240405	123000	60121215	857	857	857	857	0
386	20240405	122900	60121215	857	857	857	857	0
387	20240405	122800	60121215	857	857	857	857	0
388	20240405	122700	60121215	857	857	857	857	0
389	20240405	122600	60121215	857	857	857	857	0
390	20240405	122500	60121215	857	857	857	857	0
391	20240405	122400	60121215	857	857	857	857	1
392	20240405	122300	60120358	858	857	858	857	11
393	20240405	122200	60110921	858	858	858	858	0
394	20240405	122100	60110921	858	858	858	858	0
395	20240405	122000	60110921	858	858	858	858	0
396	20240405	121900	60110921	858	858	858	858	2
397	20240405	121800	60109205	858	858	858	858	18
398	20240405	121700	60093761	857	858	858	857	5
399	20240405	121600	60089472	858	858	858	858	0
400	20240405	121500	60089472	858	858	858	858	31
401	20240405	121400	60062874	859	858	859	858	422
402	20240405	121300	59700577	858	859	859	858	1244
403	20240405	121200	58633125	859	859	859	859	0
404	20240405	121100	58633125	859	859	859	859	2
405	20240405	121000	58631407	859	859	859	859	70
406	20240405	120900	58571277	859	859	859	859	0
407	20240405	120800	58571277	859	859	859	859	10
408	20240405	120700	58562687	859	859	859	859	10
409	20240405	120600	58554097	858	858	858	858	0
410	20240405	120500	58554097	858	858	858	858	0
411	20240405	120400	58554097	858	858	858	858	1
412	20240405	120300	58553239	859	858	859	858	339
413	20240405	120200	58262367	857	858	858	857	44
414	20240405	120100	58224617	859	858	859	858	4
415	20240405	120000	58221182	857	858	858	857	100
416	20240405	115900	58135383	858	858	858	858	1
417	20240405	115800	58134525	859	859	859	859	0
418	20240405	115700	58134525	859	858	859	858	10
419	20240405	115600	58125936	859	859	859	859	0
420	20240405	115500	58125936	859	859	859	859	0
421	20240405	115400	58125936	859	857	859	857	23
422	20240405	115300	58106181	859	859	859	859	0
423	20240405	115200	58106181	859	859	859	859	0
424	20240405	115100	58106181	859	859	859	859	70
425	20240405	115000	58046051	859	857	859	857	815
426	20240405	114900	57345970	856	856	856	856	0
427	20240405	114800	57345970	856	857	857	856	3
428	20240405	114700	57343400	856	857	857	856	252
429	20240405	114600	57127437	859	859	859	859	0
430	20240405	114500	57127437	859	859	859	859	0
431	20240405	114400	57127437	859	859	859	859	0
432	20240405	114300	57127437	859	859	859	859	0
433	20240405	114200	57127437	859	859	859	859	0
434	20240405	114100	57127437	859	859	859	859	100
435	20240405	114000	57041537	857	859	859	857	64
436	20240405	113900	56986606	859	859	859	859	1
437	20240405	113800	56985747	859	859	859	859	0
438	20240405	113700	56985747	859	859	859	859	0
439	20240405	113600	56985747	859	859	859	859	20
440	20240405	113500	56968567	859	859	859	859	20
441	20240405	113400	56951387	859	859	859	859	1
442	20240405	113300	56950528	859	859	859	859	200
443	20240405	113200	56778728	859	859	859	859	1
444	20240405	113100	56777869	859	859	859	859	10
445	20240405	113000	56769279	859	859	859	859	0
446	20240405	112900	56769279	859	859	859	859	10
447	20240405	112800	56760689	860	860	860	860	10
448	20240405	112700	56752089	860	860	860	860	0
449	20240405	112600	56752089	860	860	860	860	10
450	20240405	112500	56743489	858	858	858	858	0
451	20240405	112400	56743489	858	858	858	858	1
452	20240405	112300	56742631	859	859	859	859	1
453	20240405	112200	56741772	856	856	856	856	0
454	20240405	112100	56741772	856	856	856	856	0
455	20240405	112000	56741772	856	856	856	856	0
456	20240405	111900	56741772	856	856	856	856	0
457	20240405	111800	56741772	856	856	856	856	0
458	20240405	111700	56741772	856	856	856	856	0
459	20240405	111600	56741772	856	857	857	856	3527
460	20240405	111500	53722088	856	856	856	856	7479
461	20240405	111400	47320064	857	856	857	856	210
462	20240405	111300	47140199	857	857	857	857	7664
463	20240405	111200	40572151	858	859	859	858	2870
464	20240405	111100	38109289	860	860	860	860	0
465	20240405	111000	38109289	860	860	860	860	1
466	20240405	110900	38108429	860	860	860	860	0
467	20240405	110800	38108429	860	860	860	860	0
468	20240405	110700	38108429	860	860	860	860	137
469	20240405	110600	37990609	860	860	860	860	0
470	20240405	110500	37990609	860	861	861	860	150
471	20240405	110400	37861605	862	862	862	862	0
472	20240405	110300	37861605	862	862	862	862	1
473	20240405	110200	37860743	862	862	862	862	1
474	20240405	110100	37859881	863	863	863	863	47
475	20240405	110000	37819320	863	863	863	863	2
476	20240405	105900	37817594	863	862	863	862	4000
477	20240405	105800	34365624	860	860	860	860	2500
478	20240405	105700	32215624	860	862	863	860	771
479	20240405	105600	31551965	860	862	862	860	817
480	20240405	105500	30848801	862	862	862	862	0
481	20240405	105400	30848801	862	862	862	862	25
482	20240405	105300	30827251	863	863	863	863	0
483	20240405	105200	30827251	863	863	863	863	39
484	20240405	105100	30793594	863	866	866	863	542
485	20240405	105000	30325833	867	867	867	867	0
486	20240405	104900	30325833	867	865	867	865	2
487	20240405	104800	30324101	868	868	868	868	0
488	20240405	104700	30324101	868	868	868	868	0
489	20240405	104600	30324101	868	866	868	863	4222
490	20240405	104500	26674825	867	867	867	867	5
491	20240405	104400	26670490	867	867	867	867	0
492	20240405	104300	26670490	867	867	867	867	0
493	20240405	104200	26670490	867	868	868	867	4
494	20240405	104100	26667019	868	868	868	868	0
495	20240405	104000	26667019	868	868	868	868	1
496	20240405	103900	26666151	868	867	868	867	2
497	20240405	103800	26664416	864	868	868	864	1138
498	20240405	103700	25677081	868	867	868	865	1315
499	20240405	103600	24539446	868	867	868	867	25
500	20240405	103500	24517770	867	867	867	867	2
501	20240405	103400	24516036	866	867	867	866	1055
502	20240405	103300	23602405	867	868	868	867	2647
503	20240405	103200	21307455	868	870	870	868	2761
504	20240405	103100	18909596	870	870	870	870	5000
505	20240405	103000	14559596	871	872	872	870	3032
506	20240405	102900	11921499	872	872	872	872	71
507	20240405	102800	11859587	872	872	872	872	0
508	20240405	102700	11859587	872	873	873	872	6
509	20240405	102600	11854353	872	872	872	872	5
510	20240405	102500	11849993	872	872	872	872	0
511	20240405	102400	11849993	872	872	872	872	115
512	20240405	102300	11749713	872	872	872	872	0
513	20240405	102200	11749713	872	872	872	872	0
514	20240405	102100	11749713	872	872	872	872	58
515	20240405	102000	11699137	873	873	873	873	5
516	20240405	101900	11694772	873	873	873	873	100
517	20240405	101800	11607472	872	872	872	872	0
518	20240405	101700	11607472	872	875	875	872	167
519	20240405	101600	11461675	873	873	873	873	0
520	20240405	101500	11461675	873	873	873	873	0
521	20240405	101400	11461675	873	874	874	873	10
522	20240405	101300	11452938	880	880	880	880	0
523	20240405	101200	11452938	880	875	880	875	10
524	20240405	101100	11444145	876	876	876	876	0
525	20240405	101000	11444145	876	875	876	875	2
526	20240405	100900	11442394	875	875	875	875	0
527	20240405	100800	11442394	875	875	875	875	1
528	20240405	100700	11441519	879	879	879	879	0
529	20240405	100600	11441519	879	879	879	879	0
530	20240405	100500	11441519	879	879	879	879	6
531	20240405	100400	11436245	879	877	880	877	7
532	20240405	100300	11430095	876	876	876	876	1
533	20240405	100200	11429219	877	876	877	876	18
534	20240405	100100	11413450	876	876	876	875	3
535	20240405	100000	11410823	876	872	876	872	54
536	20240405	095900	11363720	872	872	872	872	200
537	20240405	095800	11189320	872	872	876	872	34
538	20240405	095700	11159548	876	876	876	872	261
539	20240405	095600	10931793	876	876	876	873	26
540	20240405	095500	10909023	874	874	876	874	296
541	20240405	095400	10650314	874	874	874	874	166
542	20240405	095300	10505230	874	874	874	874	263
543	20240405	095200	10275368	874	874	874	874	22
544	20240405	095100	10256140	874	874	874	874	1
545	20240405	095000	10255266	872	872	872	872	0
546	20240405	094900	10255266	872	872	872	872	0
547	20240405	094800	10255266	872	873	873	872	2
548	20240405	094700	10253521	874	874	874	874	0
549	20240405	094600	10253521	874	874	874	874	16
550	20240405	094500	10239537	874	874	874	874	0
551	20240405	094400	10239537	874	874	874	874	0
552	20240405	094300	10239537	874	874	874	874	0
553	20240405	094200	10239537	874	874	874	874	1
554	20240405	094100	10238663	872	872	872	872	0
555	20240405	094000	10238663	872	872	872	872	62
556	20240405	093900	10184599	872	872	872	872	0
557	20240405	093800	10184599	872	872	872	872	0
558	20240405	093700	10184599	872	873	874	872	4
559	20240405	093600	10181107	875	874	875	874	717
560	20240405	093500	9554240	870	870	870	870	0
561	20240405	093400	9554240	870	870	870	870	0
562	20240405	093300	9554240	870	870	870	870	0
563	20240405	093200	9554240	870	872	872	870	11
564	20240405	093100	9544667	874	873	874	873	2
565	20240405	093000	9542920	872	872	872	872	1
566	20240405	092900	9542048	873	874	874	873	2
567	20240405	092800	9540301	873	875	875	873	3
568	20240405	092700	9537679	876	876	876	876	1
569	20240405	092600	9536803	870	875	876	870	7
570	20240405	092500	9530692	868	868	868	868	182
571	20240405	092400	9372716	868	866	868	866	3281
572	20240405	092300	6528609	866	867	867	866	21
573	20240405	092200	6510403	867	867	867	867	204
574	20240405	092100	6333535	867	867	867	867	1
575	20240405	092000	6332668	863	863	863	863	190
576	20240405	091900	6168698	863	863	863	863	90
577	20240405	091800	6091028	863	863	863	863	99
578	20240405	091700	6005591	863	863	863	863	124
579	20240405	091600	5898579	863	867	867	863	154
580	20240405	091500	5765176	867	867	867	867	4
581	20240405	091400	5761708	868	868	868	868	0
582	20240405	091300	5761708	868	868	868	868	0
583	20240405	091200	5761708	868	868	868	868	2
584	20240405	091100	5759972	868	868	868	868	50
585	20240405	091000	5716572	868	868	868	868	4
586	20240405	090900	5713100	859	863	863	859	1000
587	20240405	090800	4854089	854	866	866	854	3021
588	20240405	090700	2255911	866	866	866	866	162
589	20240405	090600	2115619	866	868	868	866	748
590	20240405	090500	1466931	868	868	868	868	0
591	20240405	090400	1466931	868	870	870	868	641
592	20240405	090300	909795	870	875	875	870	13
593	20240405	090200	898465	875	876	876	875	2
594	20240405	090100	896714	877	880	880	877	484
595	20240405	090000	470800	880	880	880	880	535