KissMeData/009310/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184900	607191718	462	462	462	462	108867
3	20240403	184800	607191718	462	462	462	462	0
4	20240403	184700	607191718	462	462	462	462	0
5	20240403	184600	607191718	462	462	462	462	0
6	20240403	184500	607191718	462	462	462	462	0
7	20240403	184400	607191718	462	462	462	462	0
8	20240403	184300	607191718	462	462	462	462	0
9	20240403	184200	607191718	462	462	462	462	0
10	20240403	184100	607191718	462	462	462	462	0
11	20240403	184000	607191718	462	462	462	462	0
12	20240403	183900	607191718	462	462	462	462	0
13	20240403	183800	607191718	462	462	462	462	0
14	20240403	183700	607191718	462	462	462	462	0
15	20240403	183600	607191718	462	462	462	462	0
16	20240403	183500	607191718	462	462	462	462	0
17	20240403	183400	607191718	462	462	462	462	0
18	20240403	183300	607191718	462	462	462	462	0
19	20240403	183200	607191718	462	462	462	462	0
20	20240403	183100	607191718	462	462	462	462	0
21	20240403	183000	607191718	462	462	462	462	0
22	20240403	182900	607191718	462	462	462	462	0
23	20240403	182800	607191718	462	462	462	462	0
24	20240403	182700	607191718	462	462	462	462	0
25	20240403	182600	607191718	462	462	462	462	0
26	20240403	182500	607191718	462	462	462	462	0
27	20240403	182400	607191718	462	462	462	462	0
28	20240403	182300	607191718	462	462	462	462	0
29	20240403	182200	607191718	462	462	462	462	0
30	20240403	182100	607191718	462	462	462	462	0
31	20240403	182000	607191718	462	462	462	462	0
32	20240403	181900	607191718	462	462	462	462	108867
33	20240403	181800	607191718	462	462	462	462	0
34	20240403	181700	607191718	462	462	462	462	0
35	20240403	181600	607191718	462	462	462	462	0
36	20240403	181500	607191718	462	462	462	462	0
37	20240403	181400	607191718	462	462	462	462	0
38	20240403	181300	607191718	462	462	462	462	0
39	20240403	181200	607191718	462	462	462	462	0
40	20240403	181100	607191718	462	462	462	462	0
41	20240403	181000	607191718	462	462	462	462	0
42	20240403	180900	607191718	462	462	462	462	0
43	20240403	180800	607191718	462	462	462	462	0
44	20240403	180700	607191718	462	462	462	462	0
45	20240403	180600	607191718	462	462	462	462	0
46	20240403	180500	607191718	462	462	462	462	0
47	20240403	180400	607191718	462	462	462	462	0
48	20240403	180300	607191718	462	462	462	462	0
49	20240403	180200	607191718	462	462	462	462	0
50	20240403	180100	607191718	462	462	462	462	0
51	20240403	180000	607191718	462	462	462	462	0
52	20240403	175900	607191718	462	462	462	462	0
53	20240403	175800	607191718	462	462	462	462	0
54	20240403	175700	607191718	462	462	462	462	0
55	20240403	175600	607191718	462	462	462	462	0
56	20240403	175500	607191718	462	462	462	462	0
57	20240403	175400	607191718	462	462	462	462	0
58	20240403	175300	607191718	462	462	462	462	0
59	20240403	175200	607191718	462	462	462	462	0
60	20240403	175100	607191718	462	462	462	462	0
61	20240403	175000	607191718	462	462	462	462	0
62	20240403	174900	607191718	462	462	462	462	108867
63	20240403	174800	607191718	462	462	462	462	0
64	20240403	174700	607191718	462	462	462	462	0
65	20240403	174600	607191718	462	462	462	462	0
66	20240403	174500	607191718	462	462	462	462	0
67	20240403	174400	607191718	462	462	462	462	0
68	20240403	174300	607191718	462	462	462	462	0
69	20240403	174200	607191718	462	462	462	462	0
70	20240403	174100	607191718	462	462	462	462	0
71	20240403	174000	607191718	462	462	462	462	0
72	20240403	173900	607191718	462	462	462	462	0
73	20240403	173800	607191718	462	462	462	462	0
74	20240403	173700	607191718	462	462	462	462	0
75	20240403	173600	607191718	462	462	462	462	0
76	20240403	173500	607191718	462	462	462	462	0
77	20240403	173400	607191718	462	462	462	462	0
78	20240403	173300	607191718	462	462	462	462	0
79	20240403	173200	607191718	462	462	462	462	0
80	20240403	173100	607191718	462	462	462	462	0
81	20240403	173000	607191718	462	462	462	462	0
82	20240403	172900	607191718	462	462	462	462	0
83	20240403	172800	607191718	462	462	462	462	0
84	20240403	172700	607191718	462	462	462	462	0
85	20240403	172600	607191718	462	462	462	462	0
86	20240403	172500	607191718	462	462	462	462	0
87	20240403	172400	607191718	462	462	462	462	0
88	20240403	172300	607191718	462	462	462	462	0
89	20240403	172200	607191718	462	462	462	462	0
90	20240403	172100	607191718	462	462	462	462	0
91	20240403	172000	607191718	462	462	462	462	0
92	20240403	171900	607191718	462	462	462	462	108867
93	20240403	171800	607191718	462	462	462	462	0
94	20240403	171700	607191718	462	462	462	462	0
95	20240403	171600	607191718	462	462	462	462	0
96	20240403	171500	607191718	462	462	462	462	0
97	20240403	171400	607191718	462	462	462	462	0
98	20240403	171300	607191718	462	462	462	462	0
99	20240403	171200	607191718	462	462	462	462	0
100	20240403	171100	607191718	462	462	462	462	0
101	20240403	171000	607191718	462	462	462	462	0
102	20240403	170900	607191718	462	462	462	462	0
103	20240403	170800	607191718	462	462	462	462	0
104	20240403	170700	607191718	462	462	462	462	0
105	20240403	170600	607191718	462	462	462	462	0
106	20240403	170500	607191718	462	462	462	462	0
107	20240403	170400	607191718	462	462	462	462	0
108	20240403	170300	607191718	462	462	462	462	0
109	20240403	170200	607191718	462	462	462	462	0
110	20240403	170100	607191718	462	462	462	462	0
111	20240403	170000	607191718	462	462	462	462	0
112	20240403	165900	607191718	462	462	462	462	0
113	20240403	165800	607191718	462	462	462	462	0
114	20240403	165700	607191718	462	462	462	462	0
115	20240403	165600	607191718	462	462	462	462	0
116	20240403	165500	607191718	462	462	462	462	0
117	20240403	165400	607191718	462	462	462	462	0
118	20240403	165300	607191718	462	462	462	462	0
119	20240403	165200	607191718	462	462	462	462	0
120	20240403	165100	607191718	462	462	462	462	0
121	20240403	165000	607191718	462	462	462	462	0
122	20240403	164900	607191718	462	462	462	462	108867
123	20240403	164800	607191718	462	462	462	462	0
124	20240403	164700	607191718	462	462	462	462	0
125	20240403	164600	607191718	462	462	462	462	0
126	20240403	164500	607191718	462	462	462	462	0
127	20240403	164400	607191718	462	462	462	462	0
128	20240403	164300	607191718	462	462	462	462	0
129	20240403	164200	607191718	462	462	462	462	0
130	20240403	164100	607191718	462	462	462	462	0
131	20240403	164000	607191718	462	462	462	462	0
132	20240403	163900	607191718	462	462	462	462	0
133	20240403	163800	607191718	462	462	462	462	0
134	20240403	163700	607191718	462	462	462	462	0
135	20240403	163600	607191718	462	462	462	462	0
136	20240403	163500	607191718	462	462	462	462	0
137	20240403	163400	607191718	462	462	462	462	0
138	20240403	163300	607191718	462	462	462	462	0
139	20240403	163200	607191718	462	462	462	462	0
140	20240403	163100	607191718	462	462	462	462	0
141	20240403	163000	607191718	462	462	462	462	0
142	20240403	162900	607191718	462	462	462	462	0
143	20240403	162800	607191718	462	462	462	462	0
144	20240403	162700	607191718	462	462	462	462	0
145	20240403	162600	607191718	462	462	462	462	0
146	20240403	162500	607191718	462	462	462	462	0
147	20240403	162400	607191718	462	462	462	462	0
148	20240403	162300	607191718	462	462	462	462	0
149	20240403	162200	607191718	462	462	462	462	0
150	20240403	162100	607191718	462	462	462	462	0
151	20240403	162000	607191718	462	462	462	462	0
152	20240403	161900	607191718	462	462	462	462	108867
153	20240403	161800	607191718	462	462	462	462	0
154	20240403	161700	607191718	462	462	462	462	0
155	20240403	161600	607191718	462	462	462	462	0
156	20240403	161500	607191718	462	462	462	462	0
157	20240403	161400	607191718	462	462	462	462	0
158	20240403	161300	607191718	462	462	462	462	0
159	20240403	161200	607191718	462	462	462	462	0
160	20240403	161100	607191718	462	462	462	462	0
161	20240403	161000	607191718	462	462	462	462	0
162	20240403	160900	607191718	462	462	462	462	0
163	20240403	160800	607191718	462	462	462	462	0
164	20240403	160700	607191718	462	462	462	462	0
165	20240403	160600	607191718	462	462	462	462	0
166	20240403	160500	607191718	462	462	462	462	0
167	20240403	160400	607191718	462	462	462	462	0
168	20240403	160300	607191718	462	462	462	462	0
169	20240403	160200	607191718	462	462	462	462	0
170	20240403	160100	607191718	462	462	462	462	0
171	20240403	160000	607191718	462	462	462	462	0
172	20240403	155900	607191718	462	462	462	462	0
173	20240403	155800	607191718	462	462	462	462	0
174	20240403	155700	607191718	462	462	462	462	0
175	20240403	155600	607191718	462	462	462	462	0
176	20240403	155500	607191718	462	462	462	462	0
177	20240403	155400	607191718	462	462	462	462	0
178	20240403	155300	607191718	462	462	462	462	0
179	20240403	155200	607191718	462	462	462	462	0
180	20240403	155100	607191718	462	462	462	462	0
181	20240403	155000	607191718	462	462	462	462	0
182	20240403	154900	607191718	462	462	462	462	108867
183	20240403	154800	607191718	462	462	462	462	0
184	20240403	154700	607191718	462	462	462	462	0
185	20240403	154600	607191718	462	462	462	462	0
186	20240403	154500	607191718	462	462	462	462	0
187	20240403	154400	607191718	462	462	462	462	0
188	20240403	154300	607191718	462	462	462	462	0
189	20240403	154200	607191718	462	462	462	462	0
190	20240403	154100	607191718	462	462	462	462	0
191	20240403	154000	607191718	462	462	462	462	0
192	20240403	153900	607191718	462	462	462	462	0
193	20240403	153800	607191718	462	462	462	462	0
194	20240403	153700	607191718	462	462	462	462	0
195	20240403	153600	607191718	462	462	462	462	0
196	20240403	153500	607191718	462	462	462	462	0
197	20240403	153400	607191718	462	462	462	462	0
198	20240403	153300	607191718	462	462	462	462	0
199	20240403	153200	607191718	462	462	462	462	0
200	20240403	153100	607191718	462	462	462	462	0
201	20240403	153000	607191718	462	462	462	462	108867
202	20240403	152900	556895164	475	475	475	475	0
203	20240403	152800	556895164	475	475	475	475	0
204	20240403	152700	556895164	475	475	475	475	0
205	20240403	152600	556895164	475	475	475	475	0
206	20240403	152500	556895164	475	475	475	475	0
207	20240403	152400	556895164	475	475	475	475	0
208	20240403	152300	556895164	475	475	475	475	0
209	20240403	152200	556895164	475	475	475	475	0
210	20240403	152100	556895164	475	475	475	475	0
211	20240403	152000	556895164	475	475	475	475	0
212	20240403	151900	556895164	475	475	475	475	454
213	20240403	151800	556679514	475	472	475	472	437
214	20240403	151700	556473190	475	474	475	474	1500
215	20240403	151600	555760713	472	472	472	472	2042
216	20240403	151500	554796889	472	472	472	472	0
217	20240403	151400	554796889	472	474	474	472	12123
218	20240403	151300	549070264	475	475	475	475	2
219	20240403	151200	549069314	474	474	474	474	2
220	20240403	151100	549068366	472	473	473	472	7961
221	20240403	151000	545307596	474	474	474	474	239
222	20240403	150900	545194310	475	475	475	475	2
223	20240403	150800	545193360	474	474	474	474	401
224	20240403	150700	545003286	475	475	475	475	0
225	20240403	150600	545003286	475	475	475	475	0
226	20240403	150500	545003286	475	475	475	475	0
227	20240403	150400	545003286	475	475	475	475	0
228	20240403	150300	545003286	475	475	475	475	22
229	20240403	150200	544992836	475	474	475	474	22
230	20240403	150100	544982407	474	474	474	474	0
231	20240403	150000	544982407	474	474	474	474	0
232	20240403	145900	544982407	474	475	475	474	1137
233	20240403	145800	544442469	474	474	474	474	1000
234	20240403	145700	543968469	472	472	472	472	0
235	20240403	145600	543968469	472	472	472	472	221
236	20240403	145500	543864157	472	472	472	472	25
237	20240403	145400	543852357	471	471	471	471	4549
238	20240403	145300	541709778	469	472	472	469	11044
239	20240403	145200	536513848	472	472	472	472	0
240	20240403	145100	536513848	472	474	474	472	4559
241	20240403	145000	534357543	475	475	475	475	0
242	20240403	144900	534357543	475	475	475	475	0
243	20240403	144800	534357543	475	475	475	475	215
244	20240403	144700	534255418	474	474	474	474	482
245	20240403	144600	534026950	476	476	476	476	0
246	20240403	144500	534026950	476	476	476	476	0
247	20240403	144400	534026950	476	476	476	476	2
248	20240403	144300	534025998	474	474	474	474	200
249	20240403	144200	533931198	476	474	476	474	340
250	20240403	144100	533769638	477	475	477	475	373
251	20240403	144000	533592459	476	476	477	476	21232
252	20240403	143900	523486017	473	473	473	473	0
253	20240403	143800	523486017	473	473	473	473	0
254	20240403	143700	523486017	473	477	477	473	4817
255	20240403	143600	521207568	474	474	474	474	1327
256	20240403	143500	520578570	478	477	478	477	5
257	20240403	143400	520576181	478	475	478	473	4570
258	20240403	143300	518405403	475	475	475	475	10
259	20240403	143200	518400653	473	473	473	473	1753
260	20240403	143100	517571484	473	473	473	473	7200
261	20240403	143000	514165884	471	471	471	471	100
262	20240403	142900	514118784	471	471	471	471	0
263	20240403	142800	514118784	471	471	471	471	0
264	20240403	142700	514118784	471	471	471	471	0
265	20240403	142600	514118784	471	471	471	471	38
266	20240403	142500	514100886	471	473	473	471	510
267	20240403	142400	513859676	473	473	473	473	603
268	20240403	142300	513574457	473	471	473	471	646
269	20240403	142200	513270187	472	472	472	472	10
270	20240403	142100	513265467	473	473	473	473	17
271	20240403	142000	513257426	473	473	473	473	1319
272	20240403	141900	512633539	473	473	473	473	0
273	20240403	141800	512633539	473	473	473	473	2000
274	20240403	141700	511687539	473	473	473	473	0
275	20240403	141600	511687539	473	473	473	473	0
276	20240403	141500	511687539	473	470	473	470	1932
277	20240403	141400	510779373	473	473	473	473	25
278	20240403	141300	510767548	473	473	473	473	0
279	20240403	141200	510767548	473	471	473	471	12710
280	20240403	141100	504781136	470	470	470	470	0
281	20240403	141000	504781136	470	470	470	470	4434
282	20240403	140900	502697156	470	470	470	470	0
283	20240403	140800	502697156	470	471	471	470	369
284	20240403	140700	502523436	471	470	471	470	622
285	20240403	140600	502230866	471	471	471	471	25
286	20240403	140500	502219091	471	471	471	471	100
287	20240403	140400	502171991	470	470	470	470	0
288	20240403	140300	502171991	470	470	470	470	1037
289	20240403	140200	501684601	470	470	470	470	0
290	20240403	140100	501684601	470	470	470	470	4538
291	20240403	140000	499551741	470	470	470	470	2031
292	20240403	135900	498597171	470	470	470	470	522
293	20240403	135800	498351831	473	473	473	470	5430
294	20240403	135700	495783445	473	473	473	473	546
295	20240403	135600	495525187	470	470	470	470	50
296	20240403	135500	495501687	470	470	470	470	120
297	20240403	135400	495445287	474	474	474	474	1100
298	20240403	135300	494923887	471	471	471	471	980
299	20240403	135200	494462307	471	472	472	471	4500
300	20240403	135100	492342663	471	471	471	471	1
301	20240403	135000	492342192	471	471	471	471	6078
302	20240403	134900	489479454	471	473	473	471	10116
303	20240403	134800	484703706	474	474	474	474	6
304	20240403	134700	484700862	475	475	475	475	0
305	20240403	134600	484700862	475	475	475	475	0
306	20240403	134500	484700862	475	475	475	475	0
307	20240403	134400	484700862	475	474	475	474	2071
308	20240403	134300	483718708	476	476	476	476	93
309	20240403	134200	483674440	476	476	476	476	1464
310	20240403	134100	482977576	474	474	474	474	1446
311	20240403	134000	482292172	475	474	475	474	238
312	20240403	133900	482179310	479	479	479	479	1
313	20240403	133800	482178831	479	477	479	476	4942
314	20240403	133700	479816491	479	479	479	479	6
315	20240403	133600	479813617	477	477	479	477	115
316	20240403	133500	479758753	476	474	476	474	7782
317	20240403	133400	476062296	474	474	474	474	237
318	20240403	133300	475949958	473	473	473	473	1893
319	20240403	133200	475054569	472	472	472	472	0
320	20240403	133100	475054569	472	472	472	472	3361
321	20240403	133000	473468177	473	473	473	471	4151
322	20240403	132900	471508967	473	473	473	472	3161
323	20240403	132800	470016814	473	473	473	473	60
324	20240403	132700	469988434	473	471	475	470	3313
325	20240403	132600	468426189	473	472	473	471	7795
326	20240403	132500	464753642	472	470	472	470	2100
327	20240403	132400	463766442	470	468	470	468	7872
328	20240403	132300	460072265	468	465	468	465	1002
329	20240403	132200	459603335	469	466	469	466	7148
330	20240403	132100	456260692	466	458	470	456	38448
331	20240403	132000	438439918	457	460	463	450	67241
332	20240403	131900	407882832	464	464	465	458	26306
333	20240403	131800	395760807	464	466	466	460	3065
334	20240403	131700	394342292	462	465	470	460	21964
335	20240403	131600	384135194	452	452	452	452	0
336	20240403	131500	384135194	452	481	481	452	180011
337	20240403	131400	300496647	482	482	482	482	10
338	20240403	131300	300491827	482	481	482	481	5120
339	20240403	131200	298027346	478	478	482	478	14301
340	20240403	131100	291172073	456	456	456	456	0
341	20240403	131000	291172073	456	456	456	456	0
342	20240403	130900	291172073	456	483	483	456	266547
343	20240403	130800	163589514	485	485	485	485	400
344	20240403	130700	163395514	486	486	486	486	0
345	20240403	130600	163395514	486	486	486	486	8
346	20240403	130500	163391626	486	486	486	486	0
347	20240403	130400	163391626	486	486	486	486	1
348	20240403	130300	163391140	485	485	485	485	2386
349	20240403	130200	162233930	485	485	485	485	200
350	20240403	130100	162136930	485	485	485	485	400
351	20240403	130000	161942930	485	485	485	485	0
352	20240403	125900	161942930	485	485	485	485	0
353	20240403	125800	161942930	485	485	485	485	100
354	20240403	125700	161894430	486	486	486	486	38
355	20240403	125600	161875962	486	485	486	485	102
356	20240403	125500	161826490	485	485	485	485	0
357	20240403	125400	161826490	485	485	485	485	1152
358	20240403	125300	161267770	486	486	486	486	0
359	20240403	125200	161267770	486	486	486	486	0
360	20240403	125100	161267770	486	486	486	486	0
361	20240403	125000	161267770	486	486	486	486	0
362	20240403	124900	161267770	486	486	486	486	1
363	20240403	124800	161267284	486	486	486	486	0
364	20240403	124700	161267284	486	486	486	486	114
365	20240403	124600	161211880	486	486	486	486	2
366	20240403	124500	161210908	483	483	483	483	0
367	20240403	124400	161210908	483	483	483	483	2265
368	20240403	124300	160116913	483	483	483	483	0
369	20240403	124200	160116913	483	483	483	483	0
370	20240403	124100	160116913	483	484	484	483	1448
371	20240403	124000	159416314	485	485	485	485	0
372	20240403	123900	159416314	485	485	485	485	0
373	20240403	123800	159416314	485	485	485	485	100
374	20240403	123700	159367814	485	485	485	485	952
375	20240403	123600	158906094	485	485	485	485	0
376	20240403	123500	158906094	485	485	485	485	0
377	20240403	123400	158906094	485	485	485	485	11
378	20240403	123300	158900759	486	486	486	486	67
379	20240403	123200	158868197	486	486	486	486	1
380	20240403	123100	158867711	486	486	486	486	0
381	20240403	123000	158867711	486	485	486	485	4
382	20240403	122900	158865770	485	485	485	485	0
383	20240403	122800	158865770	485	485	485	485	0
384	20240403	122700	158865770	485	485	485	485	51
385	20240403	122600	158841035	485	485	485	485	100
386	20240403	122500	158792535	484	484	484	484	0
387	20240403	122400	158792535	484	485	485	484	1100
388	20240403	122300	158260035	485	485	485	485	104
389	20240403	122200	158209595	485	485	485	485	0
390	20240403	122100	158209595	485	485	485	485	2
391	20240403	122000	158208625	484	484	484	484	220
392	20240403	121900	158102145	483	483	483	483	0
393	20240403	121800	158102145	483	483	483	483	0
394	20240403	121700	158102145	483	483	483	483	22
395	20240403	121600	158091519	484	484	484	484	0
396	20240403	121500	158091519	484	484	484	484	158
397	20240403	121400	158015047	483	483	483	483	24
398	20240403	121300	158003455	483	483	483	483	0
399	20240403	121200	158003455	483	483	483	483	52
400	20240403	121100	157978339	484	484	484	484	36
401	20240403	121000	157960915	484	484	484	484	0
402	20240403	120900	157960915	484	484	484	484	79
403	20240403	120800	157922679	484	484	484	484	0
404	20240403	120700	157922679	484	484	484	484	507
405	20240403	120600	157677291	484	484	484	484	0
406	20240403	120500	157677291	484	484	484	484	0
407	20240403	120400	157677291	484	484	484	484	2328
408	20240403	120300	156550539	484	484	484	484	0
409	20240403	120200	156550539	484	484	484	484	0
410	20240403	120100	156550539	484	484	484	484	200
411	20240403	120000	156453739	484	484	484	484	0
412	20240403	115900	156453739	484	485	485	484	32
413	20240403	115800	156438249	483	483	483	483	150
414	20240403	115700	156365799	483	483	483	483	300
415	20240403	115600	156220899	485	485	485	485	301
416	20240403	115500	156074914	485	485	485	485	1000
417	20240403	115400	155589914	485	485	485	485	0
418	20240403	115300	155589914	485	485	485	485	0
419	20240403	115200	155589914	485	485	485	485	2
420	20240403	115100	155588944	482	484	484	482	4450
421	20240403	115000	153439504	484	484	484	484	2
422	20240403	114900	153438536	485	485	485	485	0
423	20240403	114800	153438536	485	485	485	485	0
424	20240403	114700	153438536	485	485	485	485	0
425	20240403	114600	153438536	485	485	485	485	0
426	20240403	114500	153438536	485	485	485	485	0
427	20240403	114400	153438536	485	485	485	485	0
428	20240403	114300	153438536	485	483	485	483	316
429	20240403	114200	153285906	483	484	484	483	22023
430	20240403	114100	142648133	483	483	483	483	0
431	20240403	114000	142648133	483	483	483	483	0
432	20240403	113900	142648133	483	484	484	483	34
433	20240403	113800	142631681	483	483	483	483	0
434	20240403	113700	142631681	483	483	483	483	0
435	20240403	113600	142631681	483	484	484	483	1000
436	20240403	113500	142148610	484	484	484	484	14
437	20240403	113400	142141834	483	483	483	483	4986
438	20240403	113300	139733596	483	485	485	483	3
439	20240403	113200	139732143	483	483	483	483	1
440	20240403	113100	139731660	483	483	483	483	0
441	20240403	113000	139731660	483	484	484	483	1000
442	20240403	112900	139247683	484	484	484	484	24
443	20240403	112800	139236067	485	485	485	485	0
444	20240403	112700	139236067	485	485	485	485	0
445	20240403	112600	139236067	485	485	485	485	7
446	20240403	112500	139232672	485	485	485	485	0
447	20240403	112400	139232672	485	485	485	485	160
448	20240403	112300	139155072	485	485	485	485	2000
449	20240403	112200	138185072	485	485	485	485	0
450	20240403	112100	138185072	485	485	485	485	0
451	20240403	112000	138185072	485	485	485	485	0
452	20240403	111900	138185072	485	485	485	485	0
453	20240403	111800	138185072	485	485	485	485	0
454	20240403	111700	138185072	485	484	485	484	2627
455	20240403	111600	136913595	483	484	484	483	10001
456	20240403	111500	132083111	483	484	484	483	25000
457	20240403	111400	120008079	484	485	485	484	11
458	20240403	111300	120002754	483	483	483	483	0
459	20240403	111200	120002754	483	483	483	483	1
460	20240403	111100	120002271	485	485	485	485	100
461	20240403	111000	119953771	485	485	485	485	2
462	20240403	110900	119952801	483	483	483	483	9188
463	20240403	110800	115514997	483	483	483	483	28
464	20240403	110700	115501473	484	484	484	484	0
465	20240403	110600	115501473	484	484	484	484	100
466	20240403	110500	115453073	484	484	484	484	1
467	20240403	110400	115452589	485	485	485	485	0
468	20240403	110300	115452589	485	485	485	485	9
469	20240403	110200	115448224	485	485	485	485	0
470	20240403	110100	115448224	485	485	485	485	0
471	20240403	110000	115448224	485	483	485	483	86
472	20240403	105900	115406684	484	484	484	484	0
473	20240403	105800	115406684	484	483	484	483	115
474	20240403	105700	115351124	484	484	484	484	2
475	20240403	105600	115350156	483	484	484	483	92
476	20240403	105500	115305650	484	484	484	484	1506
477	20240403	105400	114576746	484	483	484	483	1351
478	20240403	105300	113924206	483	483	483	483	700
479	20240403	105200	113586106	485	485	485	485	10
480	20240403	105100	113581256	485	484	485	484	500
481	20240403	105000	113339154	484	484	484	484	217
482	20240403	104900	113234126	485	485	485	485	2
483	20240403	104800	113233156	484	484	484	484	583
484	20240403	104700	112950984	484	484	484	484	800
485	20240403	104600	112563784	484	485	485	484	1021
486	20240403	104500	112068601	485	485	485	485	2
487	20240403	104400	112067631	483	482	483	482	8735
488	20240403	104300	107856940	482	482	482	482	353
489	20240403	104200	107686794	484	484	484	484	2586
490	20240403	104100	106435170	484	484	484	484	100
491	20240403	104000	106386770	482	482	482	482	44
492	20240403	103900	106365562	484	484	484	484	6
493	20240403	103800	106362658	485	485	485	485	0
494	20240403	103700	106362658	485	485	485	485	0
495	20240403	103600	106362658	485	485	485	485	20
496	20240403	103500	106352958	485	485	485	485	1
497	20240403	103400	106352473	482	482	482	482	0
498	20240403	103300	106352473	482	483	485	482	6306
499	20240403	103200	103312013	483	483	483	483	1
500	20240403	103100	103311530	482	482	482	482	0
501	20240403	103000	103311530	482	483	483	482	10374
502	20240403	102900	98310625	483	483	483	483	1
503	20240403	102800	98310142	485	485	485	485	17
504	20240403	102700	98301897	485	483	485	483	625
505	20240403	102600	98000012	483	483	483	483	500
506	20240403	102500	97758512	483	483	483	483	0
507	20240403	102400	97758512	483	483	483	483	0
508	20240403	102300	97758512	483	483	483	483	2800
509	20240403	102200	96406112	482	482	482	482	0
510	20240403	102100	96406112	482	483	483	482	143
511	20240403	102000	96337143	483	483	483	483	80
512	20240403	101900	96298503	485	485	485	485	1
513	20240403	101800	96298018	485	483	485	483	504
514	20240403	101700	96054484	483	485	485	483	731
515	20240403	101600	95701205	485	485	485	485	0
516	20240403	101500	95701205	485	485	485	485	2
517	20240403	101400	95700235	483	483	483	483	1
518	20240403	101300	95699752	485	485	485	485	19
519	20240403	101200	95690537	485	485	485	485	68
520	20240403	101100	95657557	482	483	483	482	7199
521	20240403	101000	92184548	483	483	483	483	0
522	20240403	100900	92184548	483	483	483	483	12
523	20240403	100800	92178752	483	483	483	483	1300
524	20240403	100700	91550852	485	485	485	485	100
525	20240403	100600	91502352	485	485	485	485	4
526	20240403	100500	91500412	484	484	484	484	928
527	20240403	100400	91051260	484	484	484	484	500
528	20240403	100300	90809260	484	484	484	484	2
529	20240403	100200	90808292	483	483	483	483	152
530	20240403	100100	90734876	484	484	484	483	172
531	20240403	100000	90651678	483	484	484	483	1130
532	20240403	095900	90105239	484	484	484	484	51
533	20240403	095800	90080555	487	483	487	483	1850
534	20240403	095700	89183005	487	487	487	487	200
535	20240403	095600	89085605	487	487	487	483	141
536	20240403	095500	89017338	487	485	487	485	1000
537	20240403	095400	88531494	485	485	487	485	2328
538	20240403	095300	87402412	482	483	485	482	1002
539	20240403	095200	86919444	485	485	485	485	306
540	20240403	095100	86771034	485	483	485	483	482
541	20240403	095000	86538226	485	485	485	485	4463
542	20240403	094900	84373671	485	485	485	485	1
543	20240403	094800	84373186	487	485	487	485	10
544	20240403	094700	84368324	485	485	485	485	3
545	20240403	094600	84366869	484	484	484	484	21
546	20240403	094500	84356705	484	484	484	484	0
547	20240403	094400	84356705	484	484	484	484	0
548	20240403	094300	84356705	484	485	485	484	48166
549	20240403	094200	61043602	485	485	485	485	59
550	20240403	094100	61014987	488	488	488	488	2
551	20240403	094000	61014011	488	488	488	488	1
552	20240403	093900	61013523	488	488	488	488	6806
553	20240403	093800	57692195	488	488	488	484	1011
554	20240403	093700	57202825	488	487	488	487	3543
555	20240403	093600	55473842	488	484	488	484	724
556	20240403	093500	55120654	484	486	486	484	21914
557	20240403	093400	44513604	488	486	488	486	2064
558	20240403	093300	43508372	488	488	488	488	0
559	20240403	093200	43508372	488	489	489	488	37
560	20240403	093100	43490315	486	486	486	486	4204
561	20240403	093000	41447171	486	486	486	486	1
562	20240403	092900	41446685	486	485	486	485	67
563	20240403	092800	41414163	486	487	487	486	3
564	20240403	092700	41412703	487	487	487	487	1
565	20240403	092600	41412216	488	488	488	488	2
566	20240403	092500	41411240	488	489	489	482	21030
567	20240403	092400	31232238	491	492	492	491	106
568	20240403	092300	31180092	493	482	494	482	11751
569	20240403	092200	25461237	482	482	482	482	3
570	20240403	092100	25459791	480	480	480	479	2757
571	20240403	092000	24136631	480	480	480	480	8
572	20240403	091900	24132791	480	479	480	479	5154
573	20240403	091800	21663914	480	480	480	480	1132
574	20240403	091700	21120554	479	480	480	479	2861
575	20240403	091600	19747305	480	480	480	480	292
576	20240403	091500	19607145	480	480	480	479	3133
577	20240403	091400	18103694	480	480	480	480	4043
578	20240403	091300	16163054	482	480	482	480	1566
579	20240403	091200	15410806	480	480	480	480	2110
580	20240403	091100	14398006	480	480	480	480	11
581	20240403	091000	14392726	480	480	480	480	100
582	20240403	090900	14344726	479	480	480	479	4307
583	20240403	090800	12277367	480	482	482	480	6680
584	20240403	090700	9064311	482	483	484	482	560
585	20240403	090600	8793888	483	483	483	483	5
586	20240403	090500	8791473	485	485	485	485	2273
587	20240403	090400	7689068	484	484	484	484	83
588	20240403	090300	7648896	484	486	486	484	356
589	20240403	090200	7475895	486	484	486	479	8904
590	20240403	090100	3183419	483	486	486	483	3529
591	20240403	090000	1477251	487	489	489	487	3021