KissMeData/023790/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190100	77566701	952	952	952	952	304
3	20240408	190000	77566701	952	952	952	952	0
4	20240408	185900	77566701	952	952	952	952	0
5	20240408	185800	77566701	952	952	952	952	0
6	20240408	185700	77566701	952	952	952	952	0
7	20240408	185600	77566701	952	952	952	952	0
8	20240408	185500	77566701	952	952	952	952	0
9	20240408	185400	77566701	952	952	952	952	0
10	20240408	185300	77566701	952	952	952	952	0
11	20240408	185200	77566701	952	952	952	952	0
12	20240408	185100	77566701	952	952	952	952	0
13	20240408	185000	77566701	952	952	952	952	0
14	20240408	184900	77566701	952	952	952	952	0
15	20240408	184800	77566701	952	952	952	952	0
16	20240408	184700	77566701	952	952	952	952	0
17	20240408	184600	77566701	952	952	952	952	0
18	20240408	184500	77566701	952	952	952	952	0
19	20240408	184400	77566701	952	952	952	952	0
20	20240408	184300	77566701	952	952	952	952	0
21	20240408	184200	77566701	952	952	952	952	0
22	20240408	184100	77566701	952	952	952	952	0
23	20240408	184000	77566701	952	952	952	952	0
24	20240408	183900	77566701	952	952	952	952	0
25	20240408	183800	77566701	952	952	952	952	0
26	20240408	183700	77566701	952	952	952	952	0
27	20240408	183600	77566701	952	952	952	952	0
28	20240408	183500	77566701	952	952	952	952	0
29	20240408	183400	77566701	952	952	952	952	0
30	20240408	183300	77566701	952	952	952	952	0
31	20240408	183200	77566701	952	952	952	952	0
32	20240408	183100	77566701	952	952	952	952	304
33	20240408	183000	77566701	952	952	952	952	0
34	20240408	182900	77566701	952	952	952	952	0
35	20240408	182800	77566701	952	952	952	952	0
36	20240408	182700	77566701	952	952	952	952	0
37	20240408	182600	77566701	952	952	952	952	0
38	20240408	182500	77566701	952	952	952	952	0
39	20240408	182400	77566701	952	952	952	952	0
40	20240408	182300	77566701	952	952	952	952	0
41	20240408	182200	77566701	952	952	952	952	0
42	20240408	182100	77566701	952	952	952	952	0
43	20240408	182000	77566701	952	952	952	952	0
44	20240408	181900	77566701	952	952	952	952	0
45	20240408	181800	77566701	952	952	952	952	0
46	20240408	181700	77566701	952	952	952	952	0
47	20240408	181600	77566701	952	952	952	952	0
48	20240408	181500	77566701	952	952	952	952	0
49	20240408	181400	77566701	952	952	952	952	0
50	20240408	181300	77566701	952	952	952	952	0
51	20240408	181200	77566701	952	952	952	952	0
52	20240408	181100	77566701	952	952	952	952	0
53	20240408	181000	77566701	952	952	952	952	0
54	20240408	180900	77566701	952	952	952	952	0
55	20240408	180800	77566701	952	952	952	952	0
56	20240408	180700	77566701	952	952	952	952	0
57	20240408	180600	77566701	952	952	952	952	0
58	20240408	180500	77566701	952	952	952	952	0
59	20240408	180400	77566701	952	952	952	952	0
60	20240408	180300	77566701	952	952	952	952	0
61	20240408	180200	77566701	952	952	952	952	0
62	20240408	180100	77566701	952	952	952	952	304
63	20240408	180000	77566701	952	952	952	952	0
64	20240408	175900	77566701	952	952	952	952	0
65	20240408	175800	77566701	952	952	952	952	0
66	20240408	175700	77566701	952	952	952	952	0
67	20240408	175600	77566701	952	952	952	952	0
68	20240408	175500	77566701	952	952	952	952	0
69	20240408	175400	77566701	952	952	952	952	0
70	20240408	175300	77566701	952	952	952	952	0
71	20240408	175200	77566701	952	952	952	952	0
72	20240408	175100	77566701	952	952	952	952	0
73	20240408	175000	77566701	952	952	952	952	0
74	20240408	174900	77566701	952	952	952	952	0
75	20240408	174800	77566701	952	952	952	952	0
76	20240408	174700	77566701	952	952	952	952	0
77	20240408	174600	77566701	952	952	952	952	0
78	20240408	174500	77566701	952	952	952	952	0
79	20240408	174400	77566701	952	952	952	952	0
80	20240408	174300	77566701	952	952	952	952	0
81	20240408	174200	77566701	952	952	952	952	0
82	20240408	174100	77566701	952	952	952	952	0
83	20240408	174000	77566701	952	952	952	952	0
84	20240408	173900	77566701	952	952	952	952	0
85	20240408	173800	77566701	952	952	952	952	0
86	20240408	173700	77566701	952	952	952	952	0
87	20240408	173600	77566701	952	952	952	952	0
88	20240408	173500	77566701	952	952	952	952	0
89	20240408	173400	77566701	952	952	952	952	0
90	20240408	173300	77566701	952	952	952	952	0
91	20240408	173200	77566701	952	952	952	952	0
92	20240408	173100	77566701	952	952	952	952	304
93	20240408	173000	77566701	952	952	952	952	0
94	20240408	172900	77566701	952	952	952	952	0
95	20240408	172800	77566701	952	952	952	952	0
96	20240408	172700	77566701	952	952	952	952	0
97	20240408	172600	77566701	952	952	952	952	0
98	20240408	172500	77566701	952	952	952	952	0
99	20240408	172400	77566701	952	952	952	952	0
100	20240408	172300	77566701	952	952	952	952	0
101	20240408	172200	77566701	952	952	952	952	0
102	20240408	172100	77566701	952	952	952	952	0
103	20240408	172000	77566701	952	952	952	952	0
104	20240408	171900	77566701	952	952	952	952	0
105	20240408	171800	77566701	952	952	952	952	0
106	20240408	171700	77566701	952	952	952	952	0
107	20240408	171600	77566701	952	952	952	952	0
108	20240408	171500	77566701	952	952	952	952	0
109	20240408	171400	77566701	952	952	952	952	0
110	20240408	171300	77566701	952	952	952	952	0
111	20240408	171200	77566701	952	952	952	952	0
112	20240408	171100	77566701	952	952	952	952	0
113	20240408	171000	77566701	952	952	952	952	0
114	20240408	170900	77566701	952	952	952	952	0
115	20240408	170800	77566701	952	952	952	952	0
116	20240408	170700	77566701	952	952	952	952	0
117	20240408	170600	77566701	952	952	952	952	0
118	20240408	170500	77566701	952	952	952	952	0
119	20240408	170400	77566701	952	952	952	952	0
120	20240408	170300	77566701	952	952	952	952	0
121	20240408	170200	77566701	952	952	952	952	0
122	20240408	170100	77566701	952	952	952	952	304
123	20240408	170000	77566701	952	952	952	952	0
124	20240408	165900	77566701	952	952	952	952	0
125	20240408	165800	77566701	952	952	952	952	0
126	20240408	165700	77566701	952	952	952	952	0
127	20240408	165600	77566701	952	952	952	952	0
128	20240408	165500	77566701	952	952	952	952	0
129	20240408	165400	77566701	952	952	952	952	0
130	20240408	165300	77566701	952	952	952	952	0
131	20240408	165200	77566701	952	952	952	952	0
132	20240408	165100	77566701	952	952	952	952	0
133	20240408	165000	77566701	952	952	952	952	0
134	20240408	164900	77566701	952	952	952	952	0
135	20240408	164800	77566701	952	952	952	952	0
136	20240408	164700	77566701	952	952	952	952	0
137	20240408	164600	77566701	952	952	952	952	0
138	20240408	164500	77566701	952	952	952	952	0
139	20240408	164400	77566701	952	952	952	952	0
140	20240408	164300	77566701	952	952	952	952	0
141	20240408	164200	77566701	952	952	952	952	0
142	20240408	164100	77566701	952	952	952	952	0
143	20240408	164000	77566701	952	952	952	952	0
144	20240408	163900	77566701	952	952	952	952	0
145	20240408	163800	77566701	952	952	952	952	0
146	20240408	163700	77566701	952	952	952	952	0
147	20240408	163600	77566701	952	952	952	952	0
148	20240408	163500	77566701	952	952	952	952	0
149	20240408	163400	77566701	952	952	952	952	0
150	20240408	163300	77566701	952	952	952	952	0
151	20240408	163200	77566701	952	952	952	952	0
152	20240408	163100	77566701	952	952	952	952	304
153	20240408	163000	77566701	952	952	952	952	0
154	20240408	162900	77566701	952	952	952	952	0
155	20240408	162800	77566701	952	952	952	952	0
156	20240408	162700	77566701	952	952	952	952	0
157	20240408	162600	77566701	952	952	952	952	0
158	20240408	162500	77566701	952	952	952	952	0
159	20240408	162400	77566701	952	952	952	952	0
160	20240408	162300	77566701	952	952	952	952	0
161	20240408	162200	77566701	952	952	952	952	0
162	20240408	162100	77566701	952	952	952	952	0
163	20240408	162000	77566701	952	952	952	952	0
164	20240408	161900	77566701	952	952	952	952	0
165	20240408	161800	77566701	952	952	952	952	0
166	20240408	161700	77566701	952	952	952	952	0
167	20240408	161600	77566701	952	952	952	952	0
168	20240408	161500	77566701	952	952	952	952	0
169	20240408	161400	77566701	952	952	952	952	0
170	20240408	161300	77566701	952	952	952	952	0
171	20240408	161200	77566701	952	952	952	952	0
172	20240408	161100	77566701	952	952	952	952	0
173	20240408	161000	77566701	952	952	952	952	0
174	20240408	160900	77566701	952	952	952	952	0
175	20240408	160800	77566701	952	952	952	952	0
176	20240408	160700	77566701	952	952	952	952	0
177	20240408	160600	77566701	952	952	952	952	0
178	20240408	160500	77566701	952	952	952	952	0
179	20240408	160400	77566701	952	952	952	952	0
180	20240408	160300	77566701	952	952	952	952	0
181	20240408	160200	77566701	952	952	952	952	0
182	20240408	160100	77566701	952	952	952	952	304
183	20240408	160000	77566701	952	952	952	952	0
184	20240408	155900	77566701	952	952	952	952	0
185	20240408	155800	77566701	952	952	952	952	0
186	20240408	155700	77566701	952	952	952	952	0
187	20240408	155600	77566701	952	952	952	952	0
188	20240408	155500	77566701	952	952	952	952	0
189	20240408	155400	77566701	952	952	952	952	0
190	20240408	155300	77566701	952	952	952	952	0
191	20240408	155200	77566701	952	952	952	952	0
192	20240408	155100	77566701	952	952	952	952	0
193	20240408	155000	77566701	952	952	952	952	0
194	20240408	154900	77566701	952	952	952	952	0
195	20240408	154800	77566701	952	952	952	952	0
196	20240408	154700	77566701	952	952	952	952	0
197	20240408	154600	77566701	952	952	952	952	0
198	20240408	154500	77566701	952	952	952	952	0
199	20240408	154400	77566701	952	952	952	952	0
200	20240408	154300	77566701	952	952	952	952	0
201	20240408	154200	77566701	952	952	952	952	0
202	20240408	154100	77566701	952	952	952	952	0
203	20240408	154000	77566701	952	952	952	952	0
204	20240408	153900	77566701	952	952	952	952	0
205	20240408	153800	77566701	952	952	952	952	0
206	20240408	153700	77566701	952	952	952	952	0
207	20240408	153600	77566701	952	952	952	952	0
208	20240408	153500	77566701	952	952	952	952	0
209	20240408	153400	77566701	952	952	952	952	0
210	20240408	153300	77566701	952	952	952	952	0
211	20240408	153200	77566701	952	952	952	952	0
212	20240408	153100	77566701	952	952	952	952	304
213	20240408	153000	77566701	952	952	952	952	304
214	20240408	152900	77277293	944	944	944	944	0
215	20240408	152800	77277293	944	944	944	944	0
216	20240408	152700	77277293	944	944	944	944	0
217	20240408	152600	77277293	944	944	944	944	0
218	20240408	152500	77277293	944	944	944	944	0
219	20240408	152400	77277293	944	944	944	944	0
220	20240408	152300	77277293	944	944	944	944	0
221	20240408	152200	77277293	944	944	944	944	0
222	20240408	152100	77277293	944	944	944	944	0
223	20240408	152000	77277293	944	944	944	944	0
224	20240408	151900	77277293	944	944	944	944	1
225	20240408	151800	77276349	940	940	940	940	0
226	20240408	151700	77276349	940	940	940	940	0
227	20240408	151600	77276349	940	940	940	940	0
228	20240408	151500	77276349	940	940	940	940	0
229	20240408	151400	77276349	940	940	940	940	0
230	20240408	151300	77276349	940	940	940	940	0
231	20240408	151200	77276349	940	940	940	940	84
232	20240408	151100	77197389	940	940	940	940	0
233	20240408	151000	77197389	940	940	940	940	50
234	20240408	150900	77150389	940	940	940	940	0
235	20240408	150800	77150389	940	940	940	940	0
236	20240408	150700	77150389	940	940	940	940	39
237	20240408	150600	77113729	943	943	943	943	0
238	20240408	150500	77113729	943	943	943	943	0
239	20240408	150400	77113729	943	943	943	943	0
240	20240408	150300	77113729	943	943	943	943	0
241	20240408	150200	77113729	943	943	943	943	0
242	20240408	150100	77113729	943	943	943	943	0
243	20240408	150000	77113729	943	943	943	943	16
244	20240408	145900	77098641	939	939	939	939	0
245	20240408	145800	77098641	939	939	939	939	0
246	20240408	145700	77098641	939	939	939	939	0
247	20240408	145600	77098641	939	939	939	939	0
248	20240408	145500	77098641	939	939	939	939	0
249	20240408	145400	77098641	939	939	939	939	0
250	20240408	145300	77098641	939	939	939	939	467
251	20240408	145200	76660128	934	934	934	934	0
252	20240408	145100	76660128	934	934	934	934	0
253	20240408	145000	76660128	934	934	934	934	0
254	20240408	144900	76660128	934	934	934	934	0
255	20240408	144800	76660128	934	934	934	934	0
256	20240408	144700	76660128	934	934	934	934	0
257	20240408	144600	76660128	934	934	934	934	0
258	20240408	144500	76660128	934	934	934	934	0
259	20240408	144400	76660128	934	934	934	934	0
260	20240408	144300	76660128	934	934	934	934	0
261	20240408	144200	76660128	934	934	934	934	0
262	20240408	144100	76660128	934	934	934	934	0
263	20240408	144000	76660128	934	934	934	934	0
264	20240408	143900	76660128	934	934	934	934	0
265	20240408	143800	76660128	934	934	934	934	0
266	20240408	143700	76660128	934	934	934	934	0
267	20240408	143600	76660128	934	934	934	934	0
268	20240408	143500	76660128	934	945	945	934	53
269	20240408	143400	76610522	947	947	947	947	0
270	20240408	143300	76610522	947	947	947	947	0
271	20240408	143200	76610522	947	947	947	947	0
272	20240408	143100	76610522	947	947	947	947	0
273	20240408	143000	76610522	947	947	947	947	50
274	20240408	142900	76563172	947	947	947	947	0
275	20240408	142800	76563172	947	947	947	947	0
276	20240408	142700	76563172	947	947	947	947	0
277	20240408	142600	76563172	947	947	947	947	0
278	20240408	142500	76563172	947	947	947	947	6
279	20240408	142400	76557490	947	947	947	947	8
280	20240408	142300	76549914	947	947	947	947	0
281	20240408	142200	76549914	947	947	947	947	0
282	20240408	142100	76549914	947	947	947	947	0
283	20240408	142000	76549914	947	947	947	947	0
284	20240408	141900	76549914	947	947	947	947	0
285	20240408	141800	76549914	947	947	947	947	0
286	20240408	141700	76549914	947	947	947	947	0
287	20240408	141600	76549914	947	947	947	947	0
288	20240408	141500	76549914	947	946	947	946	7
289	20240408	141400	76543286	947	947	947	947	0
290	20240408	141300	76543286	947	947	947	947	1
291	20240408	141200	76542339	949	949	949	949	0
292	20240408	141100	76542339	949	949	949	949	0
293	20240408	141000	76542339	949	949	949	949	0
294	20240408	140900	76542339	949	949	949	949	0
295	20240408	140800	76542339	949	949	949	949	0
296	20240408	140700	76542339	949	949	949	949	0
297	20240408	140600	76542339	949	949	949	949	0
298	20240408	140500	76542339	949	949	949	949	0
299	20240408	140400	76542339	949	949	949	949	0
300	20240408	140300	76542339	949	949	949	949	0
301	20240408	140200	76542339	949	949	949	949	0
302	20240408	140100	76542339	949	949	949	949	0
303	20240408	140000	76542339	949	949	949	949	0
304	20240408	135900	76542339	949	949	949	949	0
305	20240408	135800	76542339	949	949	949	949	0
306	20240408	135700	76542339	949	949	949	949	0
307	20240408	135600	76542339	949	949	949	949	0
308	20240408	135500	76542339	949	949	949	949	0
309	20240408	135400	76542339	949	952	952	949	1147
310	20240408	135300	75451383	952	952	952	952	0
311	20240408	135200	75451383	952	952	952	952	0
312	20240408	135100	75451383	952	952	952	952	0
313	20240408	135000	75451383	952	952	952	952	0
314	20240408	134900	75451383	952	952	952	952	0
315	20240408	134800	75451383	952	952	952	952	0
316	20240408	134700	75451383	952	952	952	952	0
317	20240408	134600	75451383	952	952	952	952	0
318	20240408	134500	75451383	952	952	952	952	0
319	20240408	134400	75451383	952	952	952	952	0
320	20240408	134300	75451383	952	952	952	952	0
321	20240408	134200	75451383	952	952	952	952	0
322	20240408	134100	75451383	952	952	952	952	0
323	20240408	134000	75451383	952	952	952	952	0
324	20240408	133900	75451383	952	952	952	952	0
325	20240408	133800	75451383	952	952	952	952	200
326	20240408	133700	75260983	951	951	951	951	0
327	20240408	133600	75260983	951	951	951	951	0
328	20240408	133500	75260983	951	951	951	951	0
329	20240408	133400	75260983	951	951	951	951	0
330	20240408	133300	75260983	951	951	951	951	0
331	20240408	133200	75260983	951	951	951	951	0
332	20240408	133100	75260983	951	951	951	951	0
333	20240408	133000	75260983	951	951	951	951	0
334	20240408	132900	75260983	951	951	951	951	0
335	20240408	132800	75260983	951	951	951	951	0
336	20240408	132700	75260983	951	951	951	951	0
337	20240408	132600	75260983	951	951	951	951	0
338	20240408	132500	75260983	951	951	951	951	0
339	20240408	132400	75260983	951	951	951	951	0
340	20240408	132300	75260983	951	951	951	951	0
341	20240408	132200	75260983	951	951	951	951	0
342	20240408	132100	75260983	951	951	951	951	1
343	20240408	132000	75260032	951	951	951	951	0
344	20240408	131900	75260032	951	951	951	951	0
345	20240408	131800	75260032	951	951	951	951	0
346	20240408	131700	75260032	951	952	952	951	770
347	20240408	131600	74527752	951	951	951	951	0
348	20240408	131500	74527752	951	951	951	951	0
349	20240408	131400	74527752	951	973	973	950	530
350	20240408	131300	74023416	974	974	974	974	0
351	20240408	131200	74023416	974	974	974	974	0
352	20240408	131100	74023416	974	974	974	974	0
353	20240408	131000	74023416	974	974	974	974	0
354	20240408	130900	74023416	974	974	974	974	0
355	20240408	130800	74023416	974	974	974	974	0
356	20240408	130700	74023416	974	974	974	974	0
357	20240408	130600	74023416	974	974	974	974	0
358	20240408	130500	74023416	974	974	974	974	0
359	20240408	130400	74023416	974	974	974	974	0
360	20240408	130300	74023416	974	974	974	974	0
361	20240408	130200	74023416	974	974	974	974	0
362	20240408	130100	74023416	974	975	975	974	20
363	20240408	130000	74003926	975	975	975	975	0
364	20240408	125900	74003926	975	975	975	975	0
365	20240408	125800	74003926	975	975	975	975	0
366	20240408	125700	74003926	975	975	975	975	0
367	20240408	125600	74003926	975	975	975	975	0
368	20240408	125500	74003926	975	975	975	975	0
369	20240408	125400	74003926	975	975	975	975	1
370	20240408	125300	74002951	975	975	975	975	1
371	20240408	125200	74001976	976	976	976	976	0
372	20240408	125100	74001976	976	976	976	976	0
373	20240408	125000	74001976	976	966	976	966	6
374	20240408	124900	73996150	964	946	964	946	10
375	20240408	124800	73986600	937	955	955	937	10
376	20240408	124700	73977140	965	965	965	965	0
377	20240408	124600	73977140	965	965	965	965	0
378	20240408	124500	73977140	965	965	965	965	0
379	20240408	124400	73977140	965	965	965	965	0
380	20240408	124300	73977140	965	960	965	960	12196
381	20240408	124200	62243363	960	961	962	960	298
382	20240408	124100	61956983	962	952	962	952	3504
383	20240408	124000	58588439	943	943	943	943	10
384	20240408	123900	58579009	943	943	943	943	0
385	20240408	123800	58579009	943	943	943	943	0
386	20240408	123700	58579009	943	943	943	943	0
387	20240408	123600	58579009	943	945	945	943	2
388	20240408	123500	58577121	954	940	954	940	8
389	20240408	123400	58569545	939	939	939	939	0
390	20240408	123300	58569545	939	939	939	939	0
391	20240408	123200	58569545	939	939	939	939	0
392	20240408	123100	58569545	939	939	939	939	13
393	20240408	123000	58557338	939	936	939	936	76
394	20240408	122900	58485978	934	934	934	934	0
395	20240408	122800	58485978	934	933	934	933	65
396	20240408	122700	58425324	927	927	927	927	0
397	20240408	122600	58425324	927	927	927	927	5
398	20240408	122500	58420689	926	941	941	924	702
399	20240408	122400	57769748	948	948	948	948	0
400	20240408	122300	57769748	948	948	948	948	0
401	20240408	122200	57769748	948	948	948	948	0
402	20240408	122100	57769748	948	947	948	947	600
403	20240408	122000	57201496	945	945	945	945	0
404	20240408	121900	57201496	945	945	945	945	100
405	20240408	121800	57106996	946	946	946	946	0
406	20240408	121700	57106996	946	946	946	946	0
407	20240408	121600	57106996	946	946	947	946	2049
408	20240408	121500	55168558	946	946	946	946	0
409	20240408	121400	55168558	946	946	946	946	0
410	20240408	121300	55168558	946	946	946	946	0
411	20240408	121200	55168558	946	946	946	946	0
412	20240408	121100	55168558	946	946	946	946	0
413	20240408	121000	55168558	946	946	946	946	0
414	20240408	120900	55168558	946	946	946	946	4
415	20240408	120800	55164774	947	945	947	945	1000
416	20240408	120700	54217837	932	932	932	932	0
417	20240408	120600	54217837	932	932	932	932	0
418	20240408	120500	54217837	932	932	932	932	0
419	20240408	120400	54217837	932	932	944	932	60
420	20240408	120300	54161820	923	924	924	923	100
421	20240408	120200	54069470	933	933	933	933	0
422	20240408	120100	54069470	933	933	933	933	0
423	20240408	120000	54069470	933	933	933	933	16
424	20240408	115900	54054542	933	933	933	933	0
425	20240408	115800	54054542	933	933	933	933	30
426	20240408	115700	54026552	932	932	932	932	0
427	20240408	115600	54026552	932	932	932	932	0
428	20240408	115500	54026552	932	930	932	930	53
429	20240408	115400	53977186	921	927	927	921	400
430	20240408	115300	53606974	937	937	937	937	0
431	20240408	115200	53606974	937	937	937	937	0
432	20240408	115100	53606974	937	937	937	937	0
433	20240408	115000	53606974	937	937	937	937	0
434	20240408	114900	53606974	937	937	937	937	0
435	20240408	114800	53606974	937	949	949	921	1189
436	20240408	114700	52503626	959	959	960	959	105
437	20240408	114600	52402870	951	944	960	944	342
438	20240408	114500	52075478	944	944	944	944	0
439	20240408	114400	52075478	944	944	944	944	0
440	20240408	114300	52075478	944	944	944	944	0
441	20240408	114200	52075478	944	944	944	944	0
442	20240408	114100	52075478	944	944	944	944	0
443	20240408	114000	52075478	944	944	944	944	0
444	20240408	113900	52075478	944	944	944	944	1
445	20240408	113800	52074534	945	945	945	945	0
446	20240408	113700	52074534	945	945	945	945	0
447	20240408	113600	52074534	945	944	945	944	80
448	20240408	113500	51999006	941	941	941	941	0
449	20240408	113400	51999006	941	941	945	941	2602
450	20240408	113300	49540311	944	944	944	944	0
451	20240408	113200	49540311	944	944	944	944	0
452	20240408	113100	49540311	944	944	944	944	0
453	20240408	113000	49540311	944	943	944	943	45
454	20240408	112900	49497857	934	934	942	934	449
455	20240408	112800	49078125	934	932	934	932	2
456	20240408	112700	49076259	921	921	921	921	0
457	20240408	112600	49076259	921	921	921	921	0
458	20240408	112500	49076259	921	921	921	921	50
459	20240408	112400	49030209	922	935	935	922	1300
460	20240408	112300	47831050	944	944	944	944	1
461	20240408	112200	47830106	945	945	945	945	0
462	20240408	112100	47830106	945	945	945	945	0
463	20240408	112000	47830106	945	945	945	945	0
464	20240408	111900	47830106	945	924	945	924	1293
465	20240408	111800	46635213	924	924	924	924	6
466	20240408	111700	46629669	923	923	923	923	0
467	20240408	111600	46629669	923	929	929	923	587
468	20240408	111500	46084988	929	929	929	929	0
469	20240408	111400	46084988	929	929	929	929	0
470	20240408	111300	46084988	929	929	929	929	0
471	20240408	111200	46084988	929	929	929	929	0
472	20240408	111100	46084988	929	929	934	929	29
473	20240408	111000	46058038	921	922	922	921	200
474	20240408	110900	45873808	921	921	921	921	0
475	20240408	110800	45873808	921	921	921	921	0
476	20240408	110700	45873808	921	921	921	921	0
477	20240408	110600	45873808	921	921	921	921	0
478	20240408	110500	45873808	921	921	921	921	0
479	20240408	110400	45873808	921	921	921	921	0
480	20240408	110300	45873808	921	934	934	921	277
481	20240408	110200	45618672	926	926	926	926	0
482	20240408	110100	45618672	926	926	926	926	0
483	20240408	110000	45618672	926	926	926	926	0
484	20240408	105900	45618672	926	926	926	926	0
485	20240408	105800	45618672	926	947	956	926	2707
486	20240408	105700	43111739	957	928	957	928	42
487	20240408	105600	43072125	926	924	926	924	2725
488	20240408	105500	40554200	919	922	922	919	58
489	20240408	105400	40500731	925	925	925	925	60
490	20240408	105300	40445231	922	925	925	922	66
491	20240408	105200	40384337	927	927	927	927	0
492	20240408	105100	40384337	927	927	927	927	1
493	20240408	105000	40383410	929	929	929	929	1
494	20240408	104900	40382481	931	931	931	931	0
495	20240408	104800	40382481	931	931	931	931	225
496	20240408	104700	40173006	933	933	933	933	1
497	20240408	104600	40172073	935	935	935	935	0
498	20240408	104500	40172073	935	935	935	935	1
499	20240408	104400	40171138	937	937	937	937	1
500	20240408	104300	40170201	941	941	941	941	0
501	20240408	104200	40170201	941	941	941	941	0
502	20240408	104100	40170201	941	941	941	941	0
503	20240408	104000	40170201	941	941	941	941	0
504	20240408	103900	40170201	941	941	941	941	0
505	20240408	103800	40170201	941	939	941	939	51
506	20240408	103700	40122310	939	939	939	939	0
507	20240408	103600	40122310	939	939	939	939	0
508	20240408	103500	40122310	939	939	939	939	0
509	20240408	103400	40122310	939	939	939	939	1
510	20240408	103300	40121371	941	941	941	941	0
511	20240408	103200	40121371	941	941	941	941	0
512	20240408	103100	40121371	941	941	941	941	1
513	20240408	103000	40120430	943	943	943	943	0
514	20240408	102900	40120430	943	943	943	943	1
515	20240408	102800	40119487	944	944	944	944	0
516	20240408	102700	40119487	944	944	944	944	0
517	20240408	102600	40119487	944	944	944	944	0
518	20240408	102500	40119487	944	944	944	944	0
519	20240408	102400	40119487	944	944	944	944	0
520	20240408	102300	40119487	944	944	944	944	0
521	20240408	102200	40119487	944	944	944	944	0
522	20240408	102100	40119487	944	944	956	944	76
523	20240408	102000	40047701	943	943	943	943	0
524	20240408	101900	40047701	943	943	943	943	0
525	20240408	101800	40047701	943	943	943	943	0
526	20240408	101700	40047701	943	943	943	943	0
527	20240408	101600	40047701	943	939	943	939	2713
528	20240408	101500	37489896	933	933	933	933	0
529	20240408	101400	37489896	933	933	933	933	46
530	20240408	101300	37446978	933	933	933	933	0
531	20240408	101200	37446978	933	933	933	933	0
532	20240408	101100	37446978	933	933	933	933	0
533	20240408	101000	37446978	933	933	933	933	754
534	20240408	100900	36743496	933	933	933	933	0
535	20240408	100800	36743496	933	933	933	933	0
536	20240408	100700	36743496	933	933	933	933	2
537	20240408	100600	36741630	933	933	933	933	4
538	20240408	100500	36737898	933	933	933	933	0
539	20240408	100400	36737898	933	933	933	933	2
540	20240408	100300	36736032	933	933	933	933	0
541	20240408	100200	36736032	933	933	933	933	2
542	20240408	100100	36734166	933	931	933	931	80
543	20240408	100000	36659666	931	931	931	931	0
544	20240408	095900	36659666	931	931	931	931	65
545	20240408	095800	36599151	933	933	933	933	0
546	20240408	095700	36599151	933	933	933	933	100
547	20240408	095600	36505851	943	943	943	943	0
548	20240408	095500	36505851	943	943	943	943	0
549	20240408	095400	36505851	943	943	943	943	0
550	20240408	095300	36505851	943	940	943	940	500
551	20240408	095200	36034387	939	942	942	920	193
552	20240408	095100	35853375	941	941	941	941	0
553	20240408	095000	35853375	941	941	941	941	0
554	20240408	094900	35853375	941	941	941	941	0
555	20240408	094800	35853375	941	941	941	941	0
556	20240408	094700	35853375	941	941	941	941	0
557	20240408	094600	35853375	941	941	941	941	0
558	20240408	094500	35853375	941	941	941	941	0
559	20240408	094400	35853375	941	941	941	941	0
560	20240408	094300	35853375	941	941	941	941	0
561	20240408	094200	35853375	941	941	941	941	0
562	20240408	094100	35853375	941	942	942	941	4
563	20240408	094000	35849610	943	943	943	943	0
564	20240408	093900	35849610	943	943	943	943	11
565	20240408	093800	35839237	945	949	949	945	10
566	20240408	093700	35829761	958	958	958	958	0
567	20240408	093600	35829761	958	958	958	958	0
568	20240408	093500	35829761	958	958	958	958	0
569	20240408	093400	35829761	958	958	958	958	0
570	20240408	093300	35829761	958	958	958	958	110
571	20240408	093200	35724381	959	959	959	959	0
572	20240408	093100	35724381	959	959	959	959	0
573	20240408	093000	35724381	959	959	959	959	21
574	20240408	092900	35704242	958	940	958	940	10
575	20240408	092800	35694752	930	930	930	930	1
576	20240408	092700	35693822	938	938	938	938	0
577	20240408	092600	35693822	938	938	938	938	0
578	20240408	092500	35693822	938	938	938	938	79
579	20240408	092400	35619720	930	929	938	929	3251
580	20240408	092300	32578786	928	922	928	922	4
581	20240408	092200	32575086	920	920	920	920	0
582	20240408	092100	32575086	920	916	920	916	1954
583	20240408	092000	30779502	911	911	911	911	5
584	20240408	091900	30774947	909	910	910	909	10067
585	20240408	091800	21624014	910	910	910	910	8000
586	20240408	091700	14344014	912	912	912	912	60
587	20240408	091600	14289294	913	913	913	913	2020
588	20240408	091500	12445034	906	906	906	906	0
589	20240408	091400	12445034	906	909	909	906	820
590	20240408	091300	11701153	909	915	915	909	834
591	20240408	091200	10941262	919	919	919	919	741
592	20240408	091100	10260283	919	915	919	915	330
593	20240408	091000	9958213	920	917	920	917	151
594	20240408	090900	9819363	919	921	929	919	1251
595	20240408	090800	8660884	920	920	920	920	320
596	20240408	090700	8366484	910	914	918	910	1361
597	20240408	090600	7123348	913	911	914	903	2276
598	20240408	090500	5059154	911	925	925	911	4363
599	20240408	090400	1059697	927	937	937	927	52
600	20240408	090300	1011483	929	929	929	929	16
601	20240408	090200	996619	931	939	939	931	294
602	20240408	090100	722169	941	943	943	941	2
603	20240408	090000	720285	945	949	949	945	759