KissMeData/078590/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	193800	132351290	922	922	922	922	985
3	20240409	193700	132351290	922	922	922	922	0
4	20240409	193600	132351290	922	922	922	922	0
5	20240409	193500	132351290	922	922	922	922	0
6	20240409	193400	132351290	922	922	922	922	0
7	20240409	193300	132351290	922	922	922	922	0
8	20240409	193200	132351290	922	922	922	922	0
9	20240409	193100	132351290	922	922	922	922	0
10	20240409	193000	132351290	922	922	922	922	0
11	20240409	192900	132351290	922	922	922	922	0
12	20240409	192800	132351290	922	922	922	922	0
13	20240409	192700	132351290	922	922	922	922	0
14	20240409	192600	132351290	922	922	922	922	0
15	20240409	192500	132351290	922	922	922	922	0
16	20240409	192400	132351290	922	922	922	922	0
17	20240409	192300	132351290	922	922	922	922	0
18	20240409	192200	132351290	922	922	922	922	0
19	20240409	192100	132351290	922	922	922	922	0
20	20240409	192000	132351290	922	922	922	922	0
21	20240409	191900	132351290	922	922	922	922	0
22	20240409	191800	132351290	922	922	922	922	0
23	20240409	191700	132351290	922	922	922	922	0
24	20240409	191600	132351290	922	922	922	922	0
25	20240409	191500	132351290	922	922	922	922	0
26	20240409	191400	132351290	922	922	922	922	0
27	20240409	191300	132351290	922	922	922	922	0
28	20240409	191200	132351290	922	922	922	922	0
29	20240409	191100	132351290	922	922	922	922	0
30	20240409	191000	132351290	922	922	922	922	0
31	20240409	190900	132351290	922	922	922	922	0
32	20240409	190800	132351290	922	922	922	922	985
33	20240409	190700	132351290	922	922	922	922	0
34	20240409	190600	132351290	922	922	922	922	0
35	20240409	190500	132351290	922	922	922	922	0
36	20240409	190400	132351290	922	922	922	922	0
37	20240409	190300	132351290	922	922	922	922	0
38	20240409	190200	132351290	922	922	922	922	0
39	20240409	190100	132351290	922	922	922	922	0
40	20240409	190000	132351290	922	922	922	922	0
41	20240409	185900	132351290	922	922	922	922	0
42	20240409	185800	132351290	922	922	922	922	0
43	20240409	185700	132351290	922	922	922	922	0
44	20240409	185600	132351290	922	922	922	922	0
45	20240409	185500	132351290	922	922	922	922	0
46	20240409	185400	132351290	922	922	922	922	0
47	20240409	185300	132351290	922	922	922	922	0
48	20240409	185200	132351290	922	922	922	922	0
49	20240409	185100	132351290	922	922	922	922	0
50	20240409	185000	132351290	922	922	922	922	0
51	20240409	184900	132351290	922	922	922	922	0
52	20240409	184800	132351290	922	922	922	922	0
53	20240409	184700	132351290	922	922	922	922	0
54	20240409	184600	132351290	922	922	922	922	0
55	20240409	184500	132351290	922	922	922	922	0
56	20240409	184400	132351290	922	922	922	922	0
57	20240409	184300	132351290	922	922	922	922	0
58	20240409	184200	132351290	922	922	922	922	0
59	20240409	184100	132351290	922	922	922	922	0
60	20240409	184000	132351290	922	922	922	922	0
61	20240409	183900	132351290	922	922	922	922	0
62	20240409	183800	132351290	922	922	922	922	985
63	20240409	183700	132351290	922	922	922	922	0
64	20240409	183600	132351290	922	922	922	922	0
65	20240409	183500	132351290	922	922	922	922	0
66	20240409	183400	132351290	922	922	922	922	0
67	20240409	183300	132351290	922	922	922	922	0
68	20240409	183200	132351290	922	922	922	922	0
69	20240409	183100	132351290	922	922	922	922	0
70	20240409	183000	132351290	922	922	922	922	0
71	20240409	182900	132351290	922	922	922	922	0
72	20240409	182800	132351290	922	922	922	922	0
73	20240409	182700	132351290	922	922	922	922	0
74	20240409	182600	132351290	922	922	922	922	0
75	20240409	182500	132351290	922	922	922	922	0
76	20240409	182400	132351290	922	922	922	922	0
77	20240409	182300	132351290	922	922	922	922	0
78	20240409	182200	132351290	922	922	922	922	0
79	20240409	182100	132351290	922	922	922	922	0
80	20240409	182000	132351290	922	922	922	922	0
81	20240409	181900	132351290	922	922	922	922	0
82	20240409	181800	132351290	922	922	922	922	0
83	20240409	181700	132351290	922	922	922	922	0
84	20240409	181600	132351290	922	922	922	922	0
85	20240409	181500	132351290	922	922	922	922	0
86	20240409	181400	132351290	922	922	922	922	0
87	20240409	181300	132351290	922	922	922	922	0
88	20240409	181200	132351290	922	922	922	922	0
89	20240409	181100	132351290	922	922	922	922	0
90	20240409	181000	132351290	922	922	922	922	0
91	20240409	180900	132351290	922	922	922	922	0
92	20240409	180800	132351290	922	922	922	922	985
93	20240409	180700	132351290	922	922	922	922	0
94	20240409	180600	132351290	922	922	922	922	0
95	20240409	180500	132351290	922	922	922	922	0
96	20240409	180400	132351290	922	922	922	922	0
97	20240409	180300	132351290	922	922	922	922	0
98	20240409	180200	132351290	922	922	922	922	0
99	20240409	180100	132351290	922	922	922	922	0
100	20240409	180000	132351290	922	922	922	922	0
101	20240409	175900	132351290	922	922	922	922	0
102	20240409	175800	132351290	922	922	922	922	0
103	20240409	175700	132351290	922	922	922	922	0
104	20240409	175600	132351290	922	922	922	922	0
105	20240409	175500	132351290	922	922	922	922	0
106	20240409	175400	132351290	922	922	922	922	0
107	20240409	175300	132351290	922	922	922	922	0
108	20240409	175200	132351290	922	922	922	922	0
109	20240409	175100	132351290	922	922	922	922	0
110	20240409	175000	132351290	922	922	922	922	0
111	20240409	174900	132351290	922	922	922	922	0
112	20240409	174800	132351290	922	922	922	922	0
113	20240409	174700	132351290	922	922	922	922	0
114	20240409	174600	132351290	922	922	922	922	0
115	20240409	174500	132351290	922	922	922	922	0
116	20240409	174400	132351290	922	922	922	922	0
117	20240409	174300	132351290	922	922	922	922	0
118	20240409	174200	132351290	922	922	922	922	0
119	20240409	174100	132351290	922	922	922	922	0
120	20240409	174000	132351290	922	922	922	922	0
121	20240409	173900	132351290	922	922	922	922	0
122	20240409	173800	132351290	922	922	922	922	985
123	20240409	173700	132351290	922	922	922	922	0
124	20240409	173600	132351290	922	922	922	922	0
125	20240409	173500	132351290	922	922	922	922	0
126	20240409	173400	132351290	922	922	922	922	0
127	20240409	173300	132351290	922	922	922	922	0
128	20240409	173200	132351290	922	922	922	922	0
129	20240409	173100	132351290	922	922	922	922	0
130	20240409	173000	132351290	922	922	922	922	0
131	20240409	172900	132351290	922	922	922	922	0
132	20240409	172800	132351290	922	922	922	922	0
133	20240409	172700	132351290	922	922	922	922	0
134	20240409	172600	132351290	922	922	922	922	0
135	20240409	172500	132351290	922	922	922	922	0
136	20240409	172400	132351290	922	922	922	922	0
137	20240409	172300	132351290	922	922	922	922	0
138	20240409	172200	132351290	922	922	922	922	0
139	20240409	172100	132351290	922	922	922	922	0
140	20240409	172000	132351290	922	922	922	922	0
141	20240409	171900	132351290	922	922	922	922	0
142	20240409	171800	132351290	922	922	922	922	0
143	20240409	171700	132351290	922	922	922	922	0
144	20240409	171600	132351290	922	922	922	922	0
145	20240409	171500	132351290	922	922	922	922	0
146	20240409	171400	132351290	922	922	922	922	0
147	20240409	171300	132351290	922	922	922	922	0
148	20240409	171200	132351290	922	922	922	922	0
149	20240409	171100	132351290	922	922	922	922	0
150	20240409	171000	132351290	922	922	922	922	0
151	20240409	170900	132351290	922	922	922	922	0
152	20240409	170800	132351290	922	922	922	922	985
153	20240409	170700	132351290	922	922	922	922	0
154	20240409	170600	132351290	922	922	922	922	0
155	20240409	170500	132351290	922	922	922	922	0
156	20240409	170400	132351290	922	922	922	922	0
157	20240409	170300	132351290	922	922	922	922	0
158	20240409	170200	132351290	922	922	922	922	0
159	20240409	170100	132351290	922	922	922	922	0
160	20240409	170000	132351290	922	922	922	922	0
161	20240409	165900	132351290	922	922	922	922	0
162	20240409	165800	132351290	922	922	922	922	0
163	20240409	165700	132351290	922	922	922	922	0
164	20240409	165600	132351290	922	922	922	922	0
165	20240409	165500	132351290	922	922	922	922	0
166	20240409	165400	132351290	922	922	922	922	0
167	20240409	165300	132351290	922	922	922	922	0
168	20240409	165200	132351290	922	922	922	922	0
169	20240409	165100	132351290	922	922	922	922	0
170	20240409	165000	132351290	922	922	922	922	0
171	20240409	164900	132351290	922	922	922	922	0
172	20240409	164800	132351290	922	922	922	922	0
173	20240409	164700	132351290	922	922	922	922	0
174	20240409	164600	132351290	922	922	922	922	0
175	20240409	164500	132351290	922	922	922	922	0
176	20240409	164400	132351290	922	922	922	922	0
177	20240409	164300	132351290	922	922	922	922	0
178	20240409	164200	132351290	922	922	922	922	0
179	20240409	164100	132351290	922	922	922	922	0
180	20240409	164000	132351290	922	922	922	922	0
181	20240409	163900	132351290	922	922	922	922	0
182	20240409	163800	132351290	922	922	922	922	985
183	20240409	163700	132351290	922	922	922	922	0
184	20240409	163600	132351290	922	922	922	922	0
185	20240409	163500	132351290	922	922	922	922	0
186	20240409	163400	132351290	922	922	922	922	0
187	20240409	163300	132351290	922	922	922	922	0
188	20240409	163200	132351290	922	922	922	922	0
189	20240409	163100	132351290	922	922	922	922	0
190	20240409	163000	132351290	922	922	922	922	0
191	20240409	162900	132351290	922	922	922	922	0
192	20240409	162800	132351290	922	922	922	922	0
193	20240409	162700	132351290	922	922	922	922	0
194	20240409	162600	132351290	922	922	922	922	0
195	20240409	162500	132351290	922	922	922	922	0
196	20240409	162400	132351290	922	922	922	922	0
197	20240409	162300	132351290	922	922	922	922	0
198	20240409	162200	132351290	922	922	922	922	0
199	20240409	162100	132351290	922	922	922	922	0
200	20240409	162000	132351290	922	922	922	922	0
201	20240409	161900	132351290	922	922	922	922	0
202	20240409	161800	132351290	922	922	922	922	0
203	20240409	161700	132351290	922	922	922	922	0
204	20240409	161600	132351290	922	922	922	922	0
205	20240409	161500	132351290	922	922	922	922	0
206	20240409	161400	132351290	922	922	922	922	0
207	20240409	161300	132351290	922	922	922	922	0
208	20240409	161200	132351290	922	922	922	922	0
209	20240409	161100	132351290	922	922	922	922	0
210	20240409	161000	132351290	922	922	922	922	0
211	20240409	160900	132351290	922	922	922	922	0
212	20240409	160800	132351290	922	922	922	922	985
213	20240409	160700	132351290	922	922	922	922	0
214	20240409	160600	132351290	922	922	922	922	0
215	20240409	160500	132351290	922	922	922	922	0
216	20240409	160400	132351290	922	922	922	922	0
217	20240409	160300	132351290	922	922	922	922	0
218	20240409	160200	132351290	922	922	922	922	0
219	20240409	160100	132351290	922	922	922	922	0
220	20240409	160000	132351290	922	922	922	922	0
221	20240409	155900	132351290	922	922	922	922	0
222	20240409	155800	132351290	922	922	922	922	0
223	20240409	155700	132351290	922	922	922	922	0
224	20240409	155600	132351290	922	922	922	922	0
225	20240409	155500	132351290	922	922	922	922	0
226	20240409	155400	132351290	922	922	922	922	0
227	20240409	155300	132351290	922	922	922	922	0
228	20240409	155200	132351290	922	922	922	922	0
229	20240409	155100	132351290	922	922	922	922	0
230	20240409	155000	132351290	922	922	922	922	0
231	20240409	154900	132351290	922	922	922	922	0
232	20240409	154800	132351290	922	922	922	922	0
233	20240409	154700	132351290	922	922	922	922	0
234	20240409	154600	132351290	922	922	922	922	0
235	20240409	154500	132351290	922	922	922	922	0
236	20240409	154400	132351290	922	922	922	922	0
237	20240409	154300	132351290	922	922	922	922	0
238	20240409	154200	132351290	922	922	922	922	0
239	20240409	154100	132351290	922	922	922	922	0
240	20240409	154000	132351290	922	922	922	922	0
241	20240409	153900	132351290	922	922	922	922	0
242	20240409	153800	132351290	922	922	922	922	985
243	20240409	153700	132351290	922	922	922	922	0
244	20240409	153600	132351290	922	922	922	922	0
245	20240409	153500	132351290	922	922	922	922	0
246	20240409	153400	132351290	922	922	922	922	0
247	20240409	153300	132351290	922	922	922	922	0
248	20240409	153200	132351290	922	922	922	922	0
249	20240409	153100	132351290	922	922	922	922	0
250	20240409	153000	132351290	922	922	922	922	985
251	20240409	152900	131443120	922	922	922	922	0
252	20240409	152800	131443120	922	922	922	922	0
253	20240409	152700	131443120	922	922	922	922	0
254	20240409	152600	131443120	922	922	922	922	0
255	20240409	152500	131443120	922	922	922	922	0
256	20240409	152400	131443120	922	922	922	922	0
257	20240409	152300	131443120	922	922	922	922	0
258	20240409	152200	131443120	922	922	922	922	0
259	20240409	152100	131443120	922	922	922	922	0
260	20240409	152000	131443120	922	922	922	922	0
261	20240409	151900	131443120	922	921	922	920	86
262	20240409	151800	131363997	922	922	922	922	0
263	20240409	151700	131363997	922	921	922	920	199
264	20240409	151600	131180717	921	922	922	921	671
265	20240409	151500	130562059	922	922	922	922	200
266	20240409	151400	130377659	925	925	925	925	0
267	20240409	151300	130377659	925	925	925	925	2
268	20240409	151200	130375809	925	924	925	918	10894
269	20240409	151100	120340390	925	925	925	925	4
270	20240409	151000	120336690	924	923	924	923	2595
271	20240409	150900	117939910	923	923	923	923	500
272	20240409	150800	117478410	924	924	924	923	701
273	20240409	150700	116831186	924	924	924	924	200
274	20240409	150600	116646386	924	924	924	924	1
275	20240409	150500	116645462	924	924	924	924	87
276	20240409	150400	116565074	924	924	924	924	13
277	20240409	150300	116553062	924	924	924	924	0
278	20240409	150200	116553062	924	926	926	924	1811
279	20240409	150100	114879668	926	926	926	926	0
280	20240409	150000	114879668	926	926	926	926	176
281	20240409	145900	114716692	926	926	926	926	0
282	20240409	145800	114716692	926	926	926	926	0
283	20240409	145700	114716692	926	926	926	926	1
284	20240409	145600	114715766	926	926	926	926	20
285	20240409	145500	114697246	926	926	926	926	500
286	20240409	145400	114234246	926	926	926	926	0
287	20240409	145300	114234246	926	926	926	926	0
288	20240409	145200	114234246	926	926	926	926	0
289	20240409	145100	114234246	926	923	926	923	360
290	20240409	145000	113901960	923	924	924	923	2000
291	20240409	144900	112054980	924	924	924	924	25
292	20240409	144800	112031880	926	926	926	926	1117
293	20240409	144700	110997538	926	926	926	926	70
294	20240409	144600	110932718	926	926	926	926	1
295	20240409	144500	110931792	926	926	926	926	0
296	20240409	144400	110931792	926	924	926	924	501
297	20240409	144300	110468866	924	924	924	924	652
298	20240409	144200	109866418	924	924	924	924	600
299	20240409	144100	109312018	926	926	926	926	180
300	20240409	144000	109145338	928	928	928	928	0
301	20240409	143900	109145338	928	928	928	928	0
302	20240409	143800	109145338	928	928	928	928	0
303	20240409	143700	109145338	928	928	928	928	0
304	20240409	143600	109145338	928	924	928	924	1047
305	20240409	143500	108175722	928	928	928	928	100
306	20240409	143400	108082922	928	928	928	928	300
307	20240409	143300	107804522	928	928	928	928	0
308	20240409	143200	107804522	928	928	928	928	0
309	20240409	143100	107804522	928	924	928	924	8
310	20240409	143000	107797126	924	924	924	924	0
311	20240409	142900	107797126	924	924	924	924	0
312	20240409	142800	107797126	924	924	924	924	0
313	20240409	142700	107797126	924	924	924	924	0
314	20240409	142600	107797126	924	924	924	924	0
315	20240409	142500	107797126	924	924	924	924	0
316	20240409	142400	107797126	924	924	924	924	0
317	20240409	142300	107797126	924	924	924	924	0
318	20240409	142200	107797126	924	924	924	924	75
319	20240409	142100	107727826	924	924	924	924	0
320	20240409	142000	107727826	924	928	928	924	1563
321	20240409	141900	106279862	927	927	927	927	0
322	20240409	141800	106279862	927	927	927	927	5
323	20240409	141700	106275227	927	927	927	927	10
324	20240409	141600	106265957	928	928	928	928	100
325	20240409	141500	106173157	928	929	930	928	812
326	20240409	141400	105418020	929	930	930	929	93
327	20240409	141300	105331531	930	930	930	930	0
328	20240409	141200	105331531	930	929	930	929	905
329	20240409	141100	104490722	930	930	930	930	10
330	20240409	141000	104481422	930	930	930	930	1
331	20240409	140900	104480492	930	926	930	926	200
332	20240409	140800	104294540	926	924	926	924	29
333	20240409	140700	104267740	926	926	926	926	175
334	20240409	140600	104105690	929	929	929	929	53
335	20240409	140500	104056453	929	930	930	929	1307
336	20240409	140400	102842193	930	930	930	930	0
337	20240409	140300	102842193	930	930	930	930	0
338	20240409	140200	102842193	930	929	930	929	1110
339	20240409	140100	101810893	930	930	930	930	45
340	20240409	140000	101769043	929	929	929	929	697
341	20240409	135900	101121530	929	927	929	927	2992
342	20240409	135800	98342855	926	926	926	926	0
343	20240409	135700	98342855	926	926	926	926	0
344	20240409	135600	98342855	926	926	926	926	0
345	20240409	135500	98342855	926	926	926	926	0
346	20240409	135400	98342855	926	926	926	926	0
347	20240409	135300	98342855	926	926	926	926	0
348	20240409	135200	98342855	926	926	926	926	0
349	20240409	135100	98342855	926	926	926	926	31
350	20240409	135000	98314149	926	926	926	926	88
351	20240409	134900	98232661	926	926	926	926	0
352	20240409	134800	98232661	926	926	926	926	0
353	20240409	134700	98232661	926	926	926	926	0
354	20240409	134600	98232661	926	926	926	926	0
355	20240409	134500	98232661	926	926	926	926	0
356	20240409	134400	98232661	926	926	926	926	11
357	20240409	134300	98222475	926	926	926	926	0
358	20240409	134200	98222475	926	926	926	926	0
359	20240409	134100	98222475	926	926	926	926	1
360	20240409	134000	98221549	923	923	923	923	304
361	20240409	133900	97940957	922	922	922	922	0
362	20240409	133800	97940957	922	926	926	922	2400
363	20240409	133700	95727826	927	927	927	927	0
364	20240409	133600	95727826	927	927	927	927	0
365	20240409	133500	95727826	927	927	927	927	500
366	20240409	133400	95264326	927	927	927	927	0
367	20240409	133300	95264326	927	927	927	927	0
368	20240409	133200	95264326	927	927	927	927	0
369	20240409	133100	95264326	927	927	927	927	0
370	20240409	133000	95264326	927	926	927	926	863
371	20240409	132900	94464931	926	926	926	926	0
372	20240409	132800	94464931	926	926	926	926	0
373	20240409	132700	94464931	926	926	926	926	9
374	20240409	132600	94456597	926	926	926	926	0
375	20240409	132500	94456597	926	925	926	925	560
376	20240409	132400	93938460	925	926	926	925	250
377	20240409	132300	93707010	926	926	926	926	0
378	20240409	132200	93707010	926	926	927	926	1074
379	20240409	132100	92712485	927	927	927	926	72
380	20240409	132000	92645811	926	926	926	926	0
381	20240409	131900	92645811	926	926	926	926	50
382	20240409	131800	92599511	927	927	927	927	0
383	20240409	131700	92599511	927	927	927	927	0
384	20240409	131600	92599511	927	927	927	927	2
385	20240409	131500	92597657	927	927	927	927	0
386	20240409	131400	92597657	927	927	927	927	2
387	20240409	131300	92595803	927	927	927	927	0
388	20240409	131200	92595803	927	927	927	927	0
389	20240409	131100	92595803	927	927	927	927	92
390	20240409	131000	92510519	928	928	928	928	0
391	20240409	130900	92510519	928	928	928	928	0
392	20240409	130800	92510519	928	928	928	928	0
393	20240409	130700	92510519	928	928	928	928	0
394	20240409	130600	92510519	928	927	928	927	2
395	20240409	130500	92508664	927	927	927	927	435
396	20240409	130400	92105419	927	927	927	927	4
397	20240409	130300	92101711	927	926	927	926	230
398	20240409	130200	91888510	927	927	927	927	0
399	20240409	130100	91888510	927	927	927	927	0
400	20240409	130000	91888510	927	927	927	927	409
401	20240409	125900	91509367	927	927	927	927	0
402	20240409	125800	91509367	927	927	927	927	0
403	20240409	125700	91509367	927	927	927	927	0
404	20240409	125600	91509367	927	927	927	927	3
405	20240409	125500	91506586	927	926	927	926	558
406	20240409	125400	90989449	926	926	926	925	394
407	20240409	125300	90624606	926	924	926	924	100
408	20240409	125200	90532046	926	926	926	926	1
409	20240409	125100	90531120	925	925	925	925	0
410	20240409	125000	90531120	925	925	925	925	500
411	20240409	124900	90068620	925	924	925	924	738
412	20240409	124800	89386707	924	924	924	924	0
413	20240409	124700	89386707	924	924	924	924	0
414	20240409	124600	89386707	924	924	924	924	0
415	20240409	124500	89386707	924	924	924	924	3512
416	20240409	124400	86141619	924	924	924	924	0
417	20240409	124300	86141619	924	924	924	924	0
418	20240409	124200	86141619	924	924	924	924	0
419	20240409	124100	86141619	924	924	924	924	0
420	20240409	124000	86141619	924	923	924	923	873
421	20240409	123900	85335107	920	922	922	920	5368
422	20240409	123800	80396308	923	923	923	923	10
423	20240409	123700	80387078	922	923	923	922	11
424	20240409	123600	80376926	923	923	923	923	21
425	20240409	123500	80357543	923	923	923	923	444
426	20240409	123400	79947731	923	923	923	923	1
427	20240409	123300	79946808	923	923	923	923	0
428	20240409	123200	79946808	923	923	923	923	0
429	20240409	123100	79946808	923	923	923	923	0
430	20240409	123000	79946808	923	923	923	923	0
431	20240409	122900	79946808	923	923	923	923	0
432	20240409	122800	79946808	923	923	923	923	2
433	20240409	122700	79944962	920	923	923	920	2118
434	20240409	122600	77994952	923	923	923	923	77
435	20240409	122500	77923881	923	924	924	923	1098
436	20240409	122400	76909524	923	923	923	923	5
437	20240409	122300	76904909	923	923	923	923	0
438	20240409	122200	76904909	923	923	923	923	0
439	20240409	122100	76904909	923	923	923	923	0
440	20240409	122000	76904909	923	923	923	923	24
441	20240409	121900	76882757	923	923	923	923	0
442	20240409	121800	76882757	923	923	923	923	0
443	20240409	121700	76882757	923	923	923	923	0
444	20240409	121600	76882757	923	923	923	923	527
445	20240409	121500	76396336	923	923	923	923	0
446	20240409	121400	76396336	923	923	923	923	12
447	20240409	121300	76385260	923	923	923	923	50
448	20240409	121200	76339110	923	923	923	923	0
449	20240409	121100	76339110	923	923	923	923	0
450	20240409	121000	76339110	923	923	923	923	0
451	20240409	120900	76339110	923	923	923	923	128
452	20240409	120800	76220966	923	923	923	923	90
453	20240409	120700	76137896	923	923	923	923	3
454	20240409	120600	76135127	920	922	922	920	3176
455	20240409	120500	73210089	922	923	923	922	70
456	20240409	120400	73145544	923	923	923	923	0
457	20240409	120300	73145544	923	923	923	923	0
458	20240409	120200	73145544	923	923	923	923	0
459	20240409	120100	73145544	923	923	923	923	1
460	20240409	120000	73144621	923	923	923	923	89
461	20240409	115900	73062474	923	923	923	923	0
462	20240409	115800	73062474	923	923	923	923	267
463	20240409	115700	72816033	923	923	923	923	26
464	20240409	115600	72792035	923	923	923	923	0
465	20240409	115500	72792035	923	923	923	923	22
466	20240409	115400	72771729	923	923	923	923	0
467	20240409	115300	72771729	923	923	923	923	10
468	20240409	115200	72762499	924	923	924	923	1179
469	20240409	115100	71673664	924	924	924	924	0
470	20240409	115000	71673664	924	923	924	923	863
471	20240409	114900	70877015	922	923	923	922	8
472	20240409	114800	70869634	923	923	923	923	6
473	20240409	114700	70864096	923	923	923	923	40
474	20240409	114600	70827176	923	923	923	923	1
475	20240409	114500	70826253	924	924	924	924	0
476	20240409	114400	70826253	924	924	924	924	3
477	20240409	114300	70823481	922	922	922	922	3
478	20240409	114200	70820715	924	924	924	924	0
479	20240409	114100	70820715	924	924	924	924	0
480	20240409	114000	70820715	924	924	924	924	0
481	20240409	113900	70820715	924	923	924	923	98
482	20240409	113800	70730180	922	922	922	922	0
483	20240409	113700	70730180	922	922	922	922	4
484	20240409	113600	70726492	922	922	922	922	0
485	20240409	113500	70726492	922	922	922	922	0
486	20240409	113400	70726492	922	922	922	922	0
487	20240409	113300	70726492	922	922	922	922	9894
488	20240409	113200	61604224	922	922	922	922	52
489	20240409	113100	61556280	921	921	921	921	4
490	20240409	113000	61552596	921	921	921	921	0
491	20240409	112900	61552596	921	921	921	921	2
492	20240409	112800	61550754	921	920	921	920	201
493	20240409	112700	61365833	920	921	921	920	100
494	20240409	112600	61273811	922	920	922	920	1004
495	20240409	112500	60348131	922	922	922	922	4
496	20240409	112400	60344443	920	921	921	920	3889
497	20240409	112300	56766536	921	921	921	921	6
498	20240409	112200	56761010	921	921	921	921	329
499	20240409	112100	56458001	921	921	921	921	0
500	20240409	112000	56458001	921	921	921	921	159
501	20240409	111900	56311562	921	920	921	920	315
502	20240409	111800	56021718	921	920	921	920	1076
503	20240409	111700	55031797	921	922	922	921	2527
504	20240409	111600	52704427	922	922	922	922	0
505	20240409	111500	52704427	922	921	922	921	5
506	20240409	111400	52699821	922	922	922	922	1
507	20240409	111300	52698899	921	921	921	921	0
508	20240409	111200	52698899	921	921	921	921	2206
509	20240409	111100	50667173	921	920	921	920	340
510	20240409	111000	50354368	921	921	921	921	0
511	20240409	110900	50354368	921	922	922	921	1151
512	20240409	110800	49293535	922	922	922	922	0
513	20240409	110700	49293535	922	922	922	922	50
514	20240409	110600	49247435	921	921	921	921	2
515	20240409	110500	49245593	921	921	921	921	0
516	20240409	110400	49245593	921	921	921	921	0
517	20240409	110300	49245593	921	922	922	921	14
518	20240409	110200	49232696	921	921	921	921	252
519	20240409	110100	49000604	922	922	922	922	726
520	20240409	110000	48331232	922	922	922	922	8
521	20240409	105900	48323856	922	922	922	922	0
522	20240409	105800	48323856	922	922	922	922	100
523	20240409	105700	48231656	922	922	922	922	4
524	20240409	105600	48227968	922	922	922	922	0
525	20240409	105500	48227968	922	922	922	922	1323
526	20240409	105400	47008162	922	922	922	922	3000
527	20240409	105300	44242162	922	922	922	922	0
528	20240409	105200	44242162	922	922	922	922	4
529	20240409	105100	44238474	922	923	923	922	4000
530	20240409	105000	40550074	924	924	924	924	0
531	20240409	104900	40550074	924	924	924	924	0
532	20240409	104800	40550074	924	923	924	923	8
533	20240409	104700	40542684	923	923	923	923	89
534	20240409	104600	40460537	923	923	923	923	2904
535	20240409	104500	37780145	923	923	923	923	301
536	20240409	104400	37502322	923	923	923	923	0
537	20240409	104300	37502322	923	923	923	923	0
538	20240409	104200	37502322	923	923	923	923	0
539	20240409	104100	37502322	923	924	924	923	104
540	20240409	104000	37406230	923	923	923	923	0
541	20240409	103900	37406230	923	923	923	923	2303
542	20240409	103800	35280561	923	923	923	923	107
543	20240409	103700	35181800	923	922	923	922	591
544	20240409	103600	34636308	923	923	923	923	0
545	20240409	103500	34636308	923	923	923	923	483
546	20240409	103400	34190499	924	924	924	924	0
547	20240409	103300	34190499	924	924	924	924	0
548	20240409	103200	34190499	924	924	924	924	1
549	20240409	103100	34189575	924	924	924	924	0
550	20240409	103000	34189575	924	924	924	924	1
551	20240409	102900	34188651	924	923	924	923	9
552	20240409	102800	34180339	923	923	923	923	1525
553	20240409	102700	32772764	923	923	923	923	0
554	20240409	102600	32772764	923	923	923	923	100
555	20240409	102500	32680464	924	924	924	924	15
556	20240409	102400	32666604	924	923	924	923	6
557	20240409	102300	32661064	924	924	924	924	12
558	20240409	102200	32649976	923	923	923	923	612
559	20240409	102100	32085100	924	925	925	924	27
560	20240409	102000	32060145	925	925	925	925	50
561	20240409	101900	32013895	925	925	925	924	444
562	20240409	101800	31603296	925	925	925	925	163
563	20240409	101700	31452521	925	925	925	925	36
564	20240409	101600	31419221	924	924	924	924	0
565	20240409	101500	31419221	924	924	924	924	2
566	20240409	101400	31417373	926	926	926	926	11
567	20240409	101300	31407187	924	924	924	924	855
568	20240409	101200	30617167	924	924	924	924	4
569	20240409	101100	30613471	924	926	926	924	6942
570	20240409	101000	24196461	926	926	926	926	0
571	20240409	100900	24196461	926	926	926	926	0
572	20240409	100800	24196461	926	927	927	926	220
573	20240409	100700	23992541	927	927	927	927	2
574	20240409	100600	23990687	925	925	925	925	4
575	20240409	100500	23986987	926	927	927	926	378
576	20240409	100400	23636681	927	927	927	927	366
577	20240409	100300	23297399	930	930	930	930	101
578	20240409	100200	23203469	930	928	930	928	122
579	20240409	100100	23090091	926	926	926	926	4
580	20240409	100000	23086387	926	926	927	926	407
581	20240409	095900	22709504	927	927	927	927	0
582	20240409	095800	22709504	927	927	927	927	4
583	20240409	095700	22705796	927	927	927	927	0
584	20240409	095600	22705796	927	928	928	927	13
585	20240409	095500	22693734	928	930	930	928	70
586	20240409	095400	22628642	930	931	931	930	1705
587	20240409	095300	21042987	931	931	931	931	0
588	20240409	095200	21042987	931	931	931	931	6
589	20240409	095100	21037401	930	930	930	930	0
590	20240409	095000	21037401	930	926	930	926	1043
591	20240409	094900	20067467	930	929	930	929	1013
592	20240409	094800	19125390	929	929	929	929	0
593	20240409	094700	19125390	929	929	929	929	686
594	20240409	094600	18488096	930	929	930	929	108
595	20240409	094500	18387761	929	929	929	929	2
596	20240409	094400	18385903	928	928	928	928	801
597	20240409	094300	17642575	928	928	928	928	0
598	20240409	094200	17642575	928	929	929	928	51
599	20240409	094100	17595215	929	925	929	924	1094
600	20240409	094000	16583168	930	930	930	930	500
601	20240409	093900	16118168	930	924	930	924	350
602	20240409	093800	15792968	924	930	930	924	846
603	20240409	093700	15011084	930	930	930	930	0
604	20240409	093600	15011084	930	930	930	924	518
605	20240409	093500	14529440	924	924	924	924	0
606	20240409	093400	14529440	924	924	924	924	454
607	20240409	093300	14109944	924	924	924	924	583
608	20240409	093200	13571252	930	924	931	924	1203
609	20240409	093100	12459661	930	924	930	924	2000
610	20240409	093000	10608661	930	930	930	930	0
611	20240409	092900	10608661	930	930	930	924	5
612	20240409	092800	10604029	930	930	930	930	1
613	20240409	092700	10603099	923	923	923	923	4
614	20240409	092600	10599407	930	930	930	930	26
615	20240409	092500	10575227	930	930	930	930	40
616	20240409	092400	10538027	930	930	930	930	0
617	20240409	092300	10538027	930	930	930	930	1
618	20240409	092200	10537097	923	923	923	923	723
619	20240409	092100	9869768	923	924	924	923	1981
620	20240409	092000	8039715	924	924	924	924	4
621	20240409	091900	8036019	924	924	924	924	345
622	20240409	091800	7717239	924	924	924	924	4
623	20240409	091700	7713543	924	924	924	924	64
624	20240409	091600	7654407	924	924	924	920	11
625	20240409	091500	7644257	924	932	932	924	125
626	20240409	091400	7528720	932	932	932	932	1
627	20240409	091300	7527788	932	932	932	932	42
628	20240409	091200	7488644	932	930	932	924	423
629	20240409	091100	7094922	924	924	924	924	200
630	20240409	091000	6910122	924	930	930	924	111
631	20240409	090900	6807552	930	924	930	920	520
632	20240409	090800	6327703	924	924	925	924	161
633	20240409	090700	6178896	930	930	930	930	19
634	20240409	090600	6161226	932	932	932	932	1
635	20240409	090500	6160294	932	933	933	932	952
636	20240409	090400	5273029	933	924	933	924	2185
637	20240409	090300	3240730	925	925	925	925	151
638	20240409	090200	3101055	925	925	925	925	81
639	20240409	090100	3026130	925	925	925	925	38
640	20240409	090000	2990980	926	926	926	926	3230