KissMeData/131090/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	200100	21940558	957	957	957	957	1185
3	20240409	200000	21940558	957	957	957	957	0
4	20240409	195900	21940558	957	957	957	957	0
5	20240409	195800	21940558	957	957	957	957	0
6	20240409	195700	21940558	957	957	957	957	0
7	20240409	195600	21940558	957	957	957	957	0
8	20240409	195500	21940558	957	957	957	957	0
9	20240409	195400	21940558	957	957	957	957	0
10	20240409	195300	21940558	957	957	957	957	0
11	20240409	195200	21940558	957	957	957	957	0
12	20240409	195100	21940558	957	957	957	957	0
13	20240409	195000	21940558	957	957	957	957	0
14	20240409	194900	21940558	957	957	957	957	0
15	20240409	194800	21940558	957	957	957	957	0
16	20240409	194700	21940558	957	957	957	957	0
17	20240409	194600	21940558	957	957	957	957	0
18	20240409	194500	21940558	957	957	957	957	0
19	20240409	194400	21940558	957	957	957	957	0
20	20240409	194300	21940558	957	957	957	957	0
21	20240409	194200	21940558	957	957	957	957	0
22	20240409	194100	21940558	957	957	957	957	0
23	20240409	194000	21940558	957	957	957	957	0
24	20240409	193900	21940558	957	957	957	957	0
25	20240409	193800	21940558	957	957	957	957	0
26	20240409	193700	21940558	957	957	957	957	0
27	20240409	193600	21940558	957	957	957	957	0
28	20240409	193500	21940558	957	957	957	957	0
29	20240409	193400	21940558	957	957	957	957	0
30	20240409	193300	21940558	957	957	957	957	0
31	20240409	193200	21940558	957	957	957	957	0
32	20240409	193100	21940558	957	957	957	957	1185
33	20240409	193000	21940558	957	957	957	957	0
34	20240409	192900	21940558	957	957	957	957	0
35	20240409	192800	21940558	957	957	957	957	0
36	20240409	192700	21940558	957	957	957	957	0
37	20240409	192600	21940558	957	957	957	957	0
38	20240409	192500	21940558	957	957	957	957	0
39	20240409	192400	21940558	957	957	957	957	0
40	20240409	192300	21940558	957	957	957	957	0
41	20240409	192200	21940558	957	957	957	957	0
42	20240409	192100	21940558	957	957	957	957	0
43	20240409	192000	21940558	957	957	957	957	0
44	20240409	191900	21940558	957	957	957	957	0
45	20240409	191800	21940558	957	957	957	957	0
46	20240409	191700	21940558	957	957	957	957	0
47	20240409	191600	21940558	957	957	957	957	0
48	20240409	191500	21940558	957	957	957	957	0
49	20240409	191400	21940558	957	957	957	957	0
50	20240409	191300	21940558	957	957	957	957	0
51	20240409	191200	21940558	957	957	957	957	0
52	20240409	191100	21940558	957	957	957	957	0
53	20240409	191000	21940558	957	957	957	957	0
54	20240409	190900	21940558	957	957	957	957	0
55	20240409	190800	21940558	957	957	957	957	0
56	20240409	190700	21940558	957	957	957	957	0
57	20240409	190600	21940558	957	957	957	957	0
58	20240409	190500	21940558	957	957	957	957	0
59	20240409	190400	21940558	957	957	957	957	0
60	20240409	190300	21940558	957	957	957	957	0
61	20240409	190200	21940558	957	957	957	957	0
62	20240409	190100	21940558	957	957	957	957	1185
63	20240409	190000	21940558	957	957	957	957	0
64	20240409	185900	21940558	957	957	957	957	0
65	20240409	185800	21940558	957	957	957	957	0
66	20240409	185700	21940558	957	957	957	957	0
67	20240409	185600	21940558	957	957	957	957	0
68	20240409	185500	21940558	957	957	957	957	0
69	20240409	185400	21940558	957	957	957	957	0
70	20240409	185300	21940558	957	957	957	957	0
71	20240409	185200	21940558	957	957	957	957	0
72	20240409	185100	21940558	957	957	957	957	0
73	20240409	185000	21940558	957	957	957	957	0
74	20240409	184900	21940558	957	957	957	957	0
75	20240409	184800	21940558	957	957	957	957	0
76	20240409	184700	21940558	957	957	957	957	0
77	20240409	184600	21940558	957	957	957	957	0
78	20240409	184500	21940558	957	957	957	957	0
79	20240409	184400	21940558	957	957	957	957	0
80	20240409	184300	21940558	957	957	957	957	0
81	20240409	184200	21940558	957	957	957	957	0
82	20240409	184100	21940558	957	957	957	957	0
83	20240409	184000	21940558	957	957	957	957	0
84	20240409	183900	21940558	957	957	957	957	0
85	20240409	183800	21940558	957	957	957	957	0
86	20240409	183700	21940558	957	957	957	957	0
87	20240409	183600	21940558	957	957	957	957	0
88	20240409	183500	21940558	957	957	957	957	0
89	20240409	183400	21940558	957	957	957	957	0
90	20240409	183300	21940558	957	957	957	957	0
91	20240409	183200	21940558	957	957	957	957	0
92	20240409	183100	21940558	957	957	957	957	1185
93	20240409	183000	21940558	957	957	957	957	0
94	20240409	182900	21940558	957	957	957	957	0
95	20240409	182800	21940558	957	957	957	957	0
96	20240409	182700	21940558	957	957	957	957	0
97	20240409	182600	21940558	957	957	957	957	0
98	20240409	182500	21940558	957	957	957	957	0
99	20240409	182400	21940558	957	957	957	957	0
100	20240409	182300	21940558	957	957	957	957	0
101	20240409	182200	21940558	957	957	957	957	0
102	20240409	182100	21940558	957	957	957	957	0
103	20240409	182000	21940558	957	957	957	957	0
104	20240409	181900	21940558	957	957	957	957	0
105	20240409	181800	21940558	957	957	957	957	0
106	20240409	181700	21940558	957	957	957	957	0
107	20240409	181600	21940558	957	957	957	957	0
108	20240409	181500	21940558	957	957	957	957	0
109	20240409	181400	21940558	957	957	957	957	0
110	20240409	181300	21940558	957	957	957	957	0
111	20240409	181200	21940558	957	957	957	957	0
112	20240409	181100	21940558	957	957	957	957	0
113	20240409	181000	21940558	957	957	957	957	0
114	20240409	180900	21940558	957	957	957	957	0
115	20240409	180800	21940558	957	957	957	957	0
116	20240409	180700	21940558	957	957	957	957	0
117	20240409	180600	21940558	957	957	957	957	0
118	20240409	180500	21940558	957	957	957	957	0
119	20240409	180400	21940558	957	957	957	957	0
120	20240409	180300	21940558	957	957	957	957	0
121	20240409	180200	21940558	957	957	957	957	0
122	20240409	180100	21940558	957	957	957	957	1185
123	20240409	180000	21940558	957	957	957	957	0
124	20240409	175900	21940558	957	957	957	957	0
125	20240409	175800	21940558	957	957	957	957	0
126	20240409	175700	21940558	957	957	957	957	0
127	20240409	175600	21940558	957	957	957	957	0
128	20240409	175500	21940558	957	957	957	957	0
129	20240409	175400	21940558	957	957	957	957	0
130	20240409	175300	21940558	957	957	957	957	0
131	20240409	175200	21940558	957	957	957	957	0
132	20240409	175100	21940558	957	957	957	957	0
133	20240409	175000	21940558	957	957	957	957	0
134	20240409	174900	21940558	957	957	957	957	0
135	20240409	174800	21940558	957	957	957	957	0
136	20240409	174700	21940558	957	957	957	957	0
137	20240409	174600	21940558	957	957	957	957	0
138	20240409	174500	21940558	957	957	957	957	0
139	20240409	174400	21940558	957	957	957	957	0
140	20240409	174300	21940558	957	957	957	957	0
141	20240409	174200	21940558	957	957	957	957	0
142	20240409	174100	21940558	957	957	957	957	0
143	20240409	174000	21940558	957	957	957	957	0
144	20240409	173900	21940558	957	957	957	957	0
145	20240409	173800	21940558	957	957	957	957	0
146	20240409	173700	21940558	957	957	957	957	0
147	20240409	173600	21940558	957	957	957	957	0
148	20240409	173500	21940558	957	957	957	957	0
149	20240409	173400	21940558	957	957	957	957	0
150	20240409	173300	21940558	957	957	957	957	0
151	20240409	173200	21940558	957	957	957	957	0
152	20240409	173100	21940558	957	957	957	957	1185
153	20240409	173000	21940558	957	957	957	957	0
154	20240409	172900	21940558	957	957	957	957	0
155	20240409	172800	21940558	957	957	957	957	0
156	20240409	172700	21940558	957	957	957	957	0
157	20240409	172600	21940558	957	957	957	957	0
158	20240409	172500	21940558	957	957	957	957	0
159	20240409	172400	21940558	957	957	957	957	0
160	20240409	172300	21940558	957	957	957	957	0
161	20240409	172200	21940558	957	957	957	957	0
162	20240409	172100	21940558	957	957	957	957	0
163	20240409	172000	21940558	957	957	957	957	0
164	20240409	171900	21940558	957	957	957	957	0
165	20240409	171800	21940558	957	957	957	957	0
166	20240409	171700	21940558	957	957	957	957	0
167	20240409	171600	21940558	957	957	957	957	0
168	20240409	171500	21940558	957	957	957	957	0
169	20240409	171400	21940558	957	957	957	957	0
170	20240409	171300	21940558	957	957	957	957	0
171	20240409	171200	21940558	957	957	957	957	0
172	20240409	171100	21940558	957	957	957	957	0
173	20240409	171000	21940558	957	957	957	957	0
174	20240409	170900	21940558	957	957	957	957	0
175	20240409	170800	21940558	957	957	957	957	0
176	20240409	170700	21940558	957	957	957	957	0
177	20240409	170600	21940558	957	957	957	957	0
178	20240409	170500	21940558	957	957	957	957	0
179	20240409	170400	21940558	957	957	957	957	0
180	20240409	170300	21940558	957	957	957	957	0
181	20240409	170200	21940558	957	957	957	957	0
182	20240409	170100	21940558	957	957	957	957	1185
183	20240409	170000	21940558	957	957	957	957	0
184	20240409	165900	21940558	957	957	957	957	0
185	20240409	165800	21940558	957	957	957	957	0
186	20240409	165700	21940558	957	957	957	957	0
187	20240409	165600	21940558	957	957	957	957	0
188	20240409	165500	21940558	957	957	957	957	0
189	20240409	165400	21940558	957	957	957	957	0
190	20240409	165300	21940558	957	957	957	957	0
191	20240409	165200	21940558	957	957	957	957	0
192	20240409	165100	21940558	957	957	957	957	0
193	20240409	165000	21940558	957	957	957	957	0
194	20240409	164900	21940558	957	957	957	957	0
195	20240409	164800	21940558	957	957	957	957	0
196	20240409	164700	21940558	957	957	957	957	0
197	20240409	164600	21940558	957	957	957	957	0
198	20240409	164500	21940558	957	957	957	957	0
199	20240409	164400	21940558	957	957	957	957	0
200	20240409	164300	21940558	957	957	957	957	0
201	20240409	164200	21940558	957	957	957	957	0
202	20240409	164100	21940558	957	957	957	957	0
203	20240409	164000	21940558	957	957	957	957	0
204	20240409	163900	21940558	957	957	957	957	0
205	20240409	163800	21940558	957	957	957	957	0
206	20240409	163700	21940558	957	957	957	957	0
207	20240409	163600	21940558	957	957	957	957	0
208	20240409	163500	21940558	957	957	957	957	0
209	20240409	163400	21940558	957	957	957	957	0
210	20240409	163300	21940558	957	957	957	957	0
211	20240409	163200	21940558	957	957	957	957	0
212	20240409	163100	21940558	957	957	957	957	1185
213	20240409	163000	21940558	957	957	957	957	0
214	20240409	162900	21940558	957	957	957	957	0
215	20240409	162800	21940558	957	957	957	957	0
216	20240409	162700	21940558	957	957	957	957	0
217	20240409	162600	21940558	957	957	957	957	0
218	20240409	162500	21940558	957	957	957	957	0
219	20240409	162400	21940558	957	957	957	957	0
220	20240409	162300	21940558	957	957	957	957	0
221	20240409	162200	21940558	957	957	957	957	0
222	20240409	162100	21940558	957	957	957	957	0
223	20240409	162000	21940558	957	957	957	957	0
224	20240409	161900	21940558	957	957	957	957	0
225	20240409	161800	21940558	957	957	957	957	0
226	20240409	161700	21940558	957	957	957	957	0
227	20240409	161600	21940558	957	957	957	957	0
228	20240409	161500	21940558	957	957	957	957	0
229	20240409	161400	21940558	957	957	957	957	0
230	20240409	161300	21940558	957	957	957	957	0
231	20240409	161200	21940558	957	957	957	957	0
232	20240409	161100	21940558	957	957	957	957	0
233	20240409	161000	21940558	957	957	957	957	0
234	20240409	160900	21940558	957	957	957	957	0
235	20240409	160800	21940558	957	957	957	957	0
236	20240409	160700	21940558	957	957	957	957	0
237	20240409	160600	21940558	957	957	957	957	0
238	20240409	160500	21940558	957	957	957	957	0
239	20240409	160400	21940558	957	957	957	957	0
240	20240409	160300	21940558	957	957	957	957	0
241	20240409	160200	21940558	957	957	957	957	0
242	20240409	160100	21940558	957	957	957	957	1185
243	20240409	160000	21940558	957	957	957	957	0
244	20240409	155900	21940558	957	957	957	957	0
245	20240409	155800	21940558	957	957	957	957	0
246	20240409	155700	21940558	957	957	957	957	0
247	20240409	155600	21940558	957	957	957	957	0
248	20240409	155500	21940558	957	957	957	957	0
249	20240409	155400	21940558	957	957	957	957	0
250	20240409	155300	21940558	957	957	957	957	0
251	20240409	155200	21940558	957	957	957	957	0
252	20240409	155100	21940558	957	957	957	957	0
253	20240409	155000	21940558	957	957	957	957	0
254	20240409	154900	21940558	957	957	957	957	0
255	20240409	154800	21940558	957	957	957	957	0
256	20240409	154700	21940558	957	957	957	957	0
257	20240409	154600	21940558	957	957	957	957	0
258	20240409	154500	21940558	957	957	957	957	0
259	20240409	154400	21940558	957	957	957	957	0
260	20240409	154300	21940558	957	957	957	957	0
261	20240409	154200	21940558	957	957	957	957	0
262	20240409	154100	21940558	957	957	957	957	0
263	20240409	154000	21940558	957	957	957	957	0
264	20240409	153900	21940558	957	957	957	957	0
265	20240409	153800	21940558	957	957	957	957	0
266	20240409	153700	21940558	957	957	957	957	0
267	20240409	153600	21940558	957	957	957	957	0
268	20240409	153500	21940558	957	957	957	957	0
269	20240409	153400	21940558	957	957	957	957	0
270	20240409	153300	21940558	957	957	957	957	0
271	20240409	153200	21940558	957	957	957	957	0
272	20240409	153100	21940558	957	957	957	957	1185
273	20240409	153000	21940558	957	957	957	957	1185
274	20240409	152900	20806513	959	959	959	959	0
275	20240409	152800	20806513	959	959	959	959	0
276	20240409	152700	20806513	959	959	959	959	0
277	20240409	152600	20806513	959	959	959	959	0
278	20240409	152500	20806513	959	959	959	959	0
279	20240409	152400	20806513	959	959	959	959	0
280	20240409	152300	20806513	959	959	959	959	0
281	20240409	152200	20806513	959	959	959	959	0
282	20240409	152100	20806513	959	959	959	959	0
283	20240409	152000	20806513	959	959	959	959	0
284	20240409	151900	20806513	959	959	959	959	0
285	20240409	151800	20806513	959	959	959	959	0
286	20240409	151700	20806513	959	959	959	959	0
287	20240409	151600	20806513	959	959	959	959	50
288	20240409	151500	20758563	959	959	959	959	0
289	20240409	151400	20758563	959	959	959	959	8
290	20240409	151300	20750891	959	959	959	959	0
291	20240409	151200	20750891	959	959	959	959	0
292	20240409	151100	20750891	959	959	959	959	8
293	20240409	151000	20743219	959	959	959	959	201
294	20240409	150900	20550460	959	959	959	959	0
295	20240409	150800	20550460	959	959	959	959	218
296	20240409	150700	20341398	959	959	959	959	0
297	20240409	150600	20341398	959	959	959	959	0
298	20240409	150500	20341398	959	959	959	959	8
299	20240409	150400	20333726	959	959	959	959	126
300	20240409	150300	20212892	957	957	957	957	0
301	20240409	150200	20212892	957	957	957	957	0
302	20240409	150100	20212892	957	957	957	957	0
303	20240409	150000	20212892	957	957	957	957	0
304	20240409	145900	20212892	957	957	957	957	0
305	20240409	145800	20212892	957	957	957	957	0
306	20240409	145700	20212892	957	957	957	957	0
307	20240409	145600	20212892	957	957	957	957	0
308	20240409	145500	20212892	957	957	957	957	0
309	20240409	145400	20212892	957	957	957	957	48
310	20240409	145300	20166956	958	958	958	958	500
311	20240409	145200	19687956	957	957	957	957	0
312	20240409	145100	19687956	957	957	957	957	0
313	20240409	145000	19687956	957	957	957	957	0
314	20240409	144900	19687956	957	957	957	957	0
315	20240409	144800	19687956	957	957	957	957	0
316	20240409	144700	19687956	957	957	957	957	0
317	20240409	144600	19687956	957	957	957	957	0
318	20240409	144500	19687956	957	957	957	957	45
319	20240409	144400	19644891	959	959	959	959	8
320	20240409	144300	19637219	959	959	959	959	0
321	20240409	144200	19637219	959	957	959	957	24
322	20240409	144100	19614232	957	957	957	957	0
323	20240409	144000	19614232	957	957	957	957	339
324	20240409	143900	19289809	957	957	957	957	0
325	20240409	143800	19289809	957	957	957	957	0
326	20240409	143700	19289809	957	957	957	957	0
327	20240409	143600	19289809	957	957	957	957	49
328	20240409	143500	19242916	958	958	958	958	16
329	20240409	143400	19227588	958	958	958	958	0
330	20240409	143300	19227588	958	958	958	958	100
331	20240409	143200	19131788	958	958	958	958	14
332	20240409	143100	19118376	958	958	958	958	6
333	20240409	143000	19112628	957	957	957	957	0
334	20240409	142900	19112628	957	957	957	957	0
335	20240409	142800	19112628	957	957	957	957	45
336	20240409	142700	19069563	958	958	958	958	0
337	20240409	142600	19069563	958	958	958	958	8
338	20240409	142500	19061899	958	958	958	958	0
339	20240409	142400	19061899	958	958	958	958	0
340	20240409	142300	19061899	958	958	958	958	8
341	20240409	142200	19054235	958	958	958	958	239
342	20240409	142100	18825273	958	958	958	958	261
343	20240409	142000	18575235	957	957	957	957	0
344	20240409	141900	18575235	957	957	957	957	0
345	20240409	141800	18575235	957	958	958	957	549
346	20240409	141700	18049342	958	958	958	958	8
347	20240409	141600	18041678	958	958	958	958	0
348	20240409	141500	18041678	958	958	958	958	0
349	20240409	141400	18041678	958	958	958	958	8
350	20240409	141300	18034014	958	958	958	958	0
351	20240409	141200	18034014	958	958	958	958	170
352	20240409	141100	17871154	957	957	957	957	46
353	20240409	141000	17827132	957	957	957	957	0
354	20240409	140900	17827132	957	957	957	957	0
355	20240409	140800	17827132	957	957	957	957	0
356	20240409	140700	17827132	957	957	957	957	0
357	20240409	140600	17827132	957	957	957	957	0
358	20240409	140500	17827132	957	957	957	957	0
359	20240409	140400	17827132	957	957	957	957	0
360	20240409	140300	17827132	957	957	957	957	0
361	20240409	140200	17827132	957	957	957	957	1
362	20240409	140100	17826175	957	957	957	957	0
363	20240409	140000	17826175	957	957	957	957	0
364	20240409	135900	17826175	957	957	957	957	0
365	20240409	135800	17826175	957	957	957	957	0
366	20240409	135700	17826175	957	957	957	957	0
367	20240409	135600	17826175	957	957	957	957	0
368	20240409	135500	17826175	957	957	957	957	0
369	20240409	135400	17826175	957	957	957	957	46
370	20240409	135300	17782153	958	958	958	958	8
371	20240409	135200	17774489	958	958	958	958	0
372	20240409	135100	17774489	958	958	958	958	0
373	20240409	135000	17774489	958	958	958	958	8
374	20240409	134900	17766825	958	958	958	958	0
375	20240409	134800	17766825	958	958	958	958	0
376	20240409	134700	17766825	958	958	958	958	8
377	20240409	134600	17759161	958	958	958	958	0
378	20240409	134500	17759161	958	958	958	958	0
379	20240409	134400	17759161	958	958	958	958	8
380	20240409	134300	17751497	958	958	958	958	0
381	20240409	134200	17751497	958	958	958	958	0
382	20240409	134100	17751497	958	958	958	958	8
383	20240409	134000	17743833	958	958	958	958	50
384	20240409	133900	17695933	957	957	957	957	0
385	20240409	133800	17695933	957	957	957	957	0
386	20240409	133700	17695933	957	957	957	957	46
387	20240409	133600	17651911	958	958	958	958	0
388	20240409	133500	17651911	958	958	958	958	8
389	20240409	133400	17644247	958	958	958	958	0
390	20240409	133300	17644247	958	958	958	958	0
391	20240409	133200	17644247	958	958	958	958	8
392	20240409	133100	17636583	958	958	958	958	0
393	20240409	133000	17636583	958	958	958	958	0
394	20240409	132900	17636583	958	958	958	958	8
395	20240409	132800	17628919	958	958	958	958	57
396	20240409	132700	17574313	957	957	957	957	0
397	20240409	132600	17574313	957	957	957	957	0
398	20240409	132500	17574313	957	957	957	957	0
399	20240409	132400	17574313	957	957	957	957	0
400	20240409	132300	17574313	957	957	957	957	0
401	20240409	132200	17574313	957	957	957	957	0
402	20240409	132100	17574313	957	957	957	957	0
403	20240409	132000	17574313	957	958	958	957	60
404	20240409	131900	17516879	958	958	958	958	0
405	20240409	131800	17516879	958	958	958	958	0
406	20240409	131700	17516879	958	958	958	958	13
407	20240409	131600	17504425	958	958	958	958	0
408	20240409	131500	17504425	958	958	958	958	0
409	20240409	131400	17504425	958	958	958	958	8
410	20240409	131300	17496761	958	958	958	958	0
411	20240409	131200	17496761	958	958	958	958	0
412	20240409	131100	17496761	958	958	958	958	8
413	20240409	131000	17489097	958	958	958	958	0
414	20240409	130900	17489097	958	958	958	958	0
415	20240409	130800	17489097	958	958	958	958	8
416	20240409	130700	17481433	958	958	958	958	0
417	20240409	130600	17481433	958	958	958	958	0
418	20240409	130500	17481433	958	958	958	958	8
419	20240409	130400	17473769	958	958	958	958	104
420	20240409	130300	17374137	957	957	957	957	46
421	20240409	130200	17330115	958	958	958	958	9
422	20240409	130100	17321493	958	958	958	958	0
423	20240409	130000	17321493	958	958	958	958	0
424	20240409	125900	17321493	958	958	958	958	8
425	20240409	125800	17313829	958	958	958	958	0
426	20240409	125700	17313829	958	958	958	958	0
427	20240409	125600	17313829	958	958	958	958	8
428	20240409	125500	17306165	958	958	958	958	0
429	20240409	125400	17306165	958	958	958	958	0
430	20240409	125300	17306165	958	958	958	958	8
431	20240409	125200	17298501	958	958	958	958	0
432	20240409	125100	17298501	958	958	958	958	100
433	20240409	125000	17202701	957	957	957	957	0
434	20240409	124900	17202701	957	957	957	957	0
435	20240409	124800	17202701	957	957	957	957	166
436	20240409	124700	17043839	956	956	956	956	148
437	20240409	124600	16902351	956	956	956	956	46
438	20240409	124500	16858375	956	956	956	956	0
439	20240409	124400	16858375	956	956	956	956	0
440	20240409	124300	16858375	956	956	956	956	0
441	20240409	124200	16858375	956	956	956	956	0
442	20240409	124100	16858375	956	956	956	956	0
443	20240409	124000	16858375	956	956	956	956	14
444	20240409	123900	16844991	956	956	956	956	0
445	20240409	123800	16844991	956	956	956	956	0
446	20240409	123700	16844991	956	956	956	956	0
447	20240409	123600	16844991	956	956	956	956	0
448	20240409	123500	16844991	956	956	956	956	0
449	20240409	123400	16844991	956	956	956	956	153
450	20240409	123300	16698723	956	956	956	956	0
451	20240409	123200	16698723	956	956	956	956	0
452	20240409	123100	16698723	956	956	956	956	0
453	20240409	123000	16698723	956	956	956	956	0
454	20240409	122900	16698723	956	956	956	956	46
455	20240409	122800	16654747	956	956	956	956	0
456	20240409	122700	16654747	956	956	956	956	0
457	20240409	122600	16654747	956	957	957	956	22
458	20240409	122500	16633707	957	957	957	957	10
459	20240409	122400	16624137	957	957	957	957	0
460	20240409	122300	16624137	957	957	957	957	8
461	20240409	122200	16616481	958	958	958	958	0
462	20240409	122100	16616481	958	958	958	958	0
463	20240409	122000	16616481	958	958	958	958	8
464	20240409	121900	16608817	958	958	958	958	0
465	20240409	121800	16608817	958	958	958	958	0
466	20240409	121700	16608817	958	958	958	958	8
467	20240409	121600	16601153	958	958	958	958	0
468	20240409	121500	16601153	958	958	958	958	0
469	20240409	121400	16601153	958	958	958	958	8
470	20240409	121300	16593489	958	957	958	957	76
471	20240409	121200	16520735	956	956	956	956	47
472	20240409	121100	16475803	956	956	956	956	0
473	20240409	121000	16475803	956	956	956	956	0
474	20240409	120900	16475803	956	956	956	956	0
475	20240409	120800	16475803	956	956	956	956	0
476	20240409	120700	16475803	956	956	956	956	0
477	20240409	120600	16475803	956	956	956	956	0
478	20240409	120500	16475803	956	956	956	956	0
479	20240409	120400	16475803	956	956	956	956	0
480	20240409	120300	16475803	956	956	956	956	0
481	20240409	120200	16475803	956	956	956	956	0
482	20240409	120100	16475803	956	956	956	956	0
483	20240409	120000	16475803	956	956	956	956	10
484	20240409	115900	16466243	956	956	956	956	0
485	20240409	115800	16466243	956	956	956	956	20
486	20240409	115700	16447123	956	956	956	956	0
487	20240409	115600	16447123	956	956	956	956	0
488	20240409	115500	16447123	956	956	956	956	46
489	20240409	115400	16403147	956	956	956	956	0
490	20240409	115300	16403147	956	956	956	956	0
491	20240409	115200	16403147	956	956	956	956	0
492	20240409	115100	16403147	956	956	956	956	0
493	20240409	115000	16403147	956	956	956	956	0
494	20240409	114900	16403147	956	956	956	956	0
495	20240409	114800	16403147	956	956	956	956	0
496	20240409	114700	16403147	956	957	957	956	9
497	20240409	114600	16394535	957	957	957	957	70
498	20240409	114500	16327545	957	957	957	957	0
499	20240409	114400	16327545	957	957	957	957	8
500	20240409	114300	16319889	957	957	957	957	0
501	20240409	114200	16319889	957	957	957	957	0
502	20240409	114100	16319889	957	957	957	957	8
503	20240409	114000	16312233	957	957	957	957	20
504	20240409	113900	16293093	956	956	956	956	0
505	20240409	113800	16293093	956	957	957	956	54
506	20240409	113700	16241461	957	956	957	956	15
507	20240409	113600	16227120	956	956	956	956	0
508	20240409	113500	16227120	956	956	956	956	0
509	20240409	113400	16227120	956	956	956	956	0
510	20240409	113300	16227120	956	956	956	956	0
511	20240409	113200	16227120	956	956	956	956	0
512	20240409	113100	16227120	956	956	956	956	14
513	20240409	113000	16213736	956	956	956	956	0
514	20240409	112900	16213736	956	956	956	956	0
515	20240409	112800	16213736	956	956	956	956	0
516	20240409	112700	16213736	956	957	957	956	249
517	20240409	112600	15975638	958	958	958	958	62
518	20240409	112500	15916242	958	958	958	958	2
519	20240409	112400	15914326	956	956	956	956	0
520	20240409	112300	15914326	956	956	956	956	0
521	20240409	112200	15914326	956	956	956	956	0
522	20240409	112100	15914326	956	957	957	956	46
523	20240409	112000	15870349	958	958	958	958	8
524	20240409	111900	15862685	958	958	958	958	0
525	20240409	111800	15862685	958	958	958	958	0
526	20240409	111700	15862685	958	958	958	958	8
527	20240409	111600	15855021	958	958	958	958	0
528	20240409	111500	15855021	958	958	958	958	0
529	20240409	111400	15855021	958	958	958	958	8
530	20240409	111300	15847357	958	958	958	958	1
531	20240409	111200	15846399	958	958	958	958	100
532	20240409	111100	15750599	958	958	958	958	8
533	20240409	111000	15742935	958	958	958	958	400
534	20240409	110900	15359735	957	957	957	957	10
535	20240409	110800	15350165	956	956	956	956	0
536	20240409	110700	15350165	956	956	956	956	0
537	20240409	110600	15350165	956	956	956	956	0
538	20240409	110500	15350165	956	956	956	956	0
539	20240409	110400	15350165	956	956	956	956	46
540	20240409	110300	15306189	956	956	956	956	0
541	20240409	110200	15306189	956	956	956	956	0
542	20240409	110100	15306189	956	956	956	956	0
543	20240409	110000	15306189	956	956	956	956	0
544	20240409	105900	15306189	956	956	956	956	0
545	20240409	105800	15306189	956	956	956	956	0
546	20240409	105700	15306189	956	956	956	956	0
547	20240409	105600	15306189	956	957	957	956	262
548	20240409	105500	15055709	957	957	957	957	0
549	20240409	105400	15055709	957	957	957	957	36
550	20240409	105300	15021257	957	957	957	957	82
551	20240409	105200	14942783	957	957	957	957	0
552	20240409	105100	14942783	957	957	957	957	0
553	20240409	105000	14942783	957	957	957	957	8
554	20240409	104900	14935127	957	957	957	957	0
555	20240409	104800	14935127	957	957	957	957	50
556	20240409	104700	14887277	956	957	957	956	54
557	20240409	104600	14835645	957	957	957	957	0
558	20240409	104500	14835645	957	957	957	957	0
559	20240409	104400	14835645	957	957	957	957	8
560	20240409	104300	14827989	957	957	957	957	0
561	20240409	104200	14827989	957	957	957	957	100
562	20240409	104100	14732289	957	957	957	956	122
563	20240409	104000	14615549	957	957	957	957	100
564	20240409	103900	14519849	957	957	957	957	0
565	20240409	103800	14519849	957	957	957	957	8
566	20240409	103700	14512193	957	957	957	957	4
567	20240409	103600	14508365	958	958	958	958	0
568	20240409	103500	14508365	958	958	958	958	8
569	20240409	103400	14500701	958	957	958	957	100
570	20240409	103300	14404915	956	956	956	956	0
571	20240409	103200	14404915	956	956	956	956	0
572	20240409	103100	14404915	956	956	956	956	0
573	20240409	103000	14404915	956	957	957	956	1603
574	20240409	102900	12871639	957	957	957	957	0
575	20240409	102800	12871639	957	957	957	957	198
576	20240409	102700	12682153	958	958	958	958	0
577	20240409	102600	12682153	958	958	958	958	468
578	20240409	102500	12233809	958	958	958	958	0
579	20240409	102400	12233809	958	958	958	958	0
580	20240409	102300	12233809	958	958	958	958	0
581	20240409	102200	12233809	958	958	958	958	0
582	20240409	102100	12233809	958	958	958	958	1
583	20240409	102000	12232851	959	959	959	959	8
584	20240409	101900	12225179	959	959	959	959	0
585	20240409	101800	12225179	959	959	959	959	2
586	20240409	101700	12223261	958	958	958	958	0
587	20240409	101600	12223261	958	958	958	958	0
588	20240409	101500	12223261	958	958	958	958	0
589	20240409	101400	12223261	958	958	958	958	0
590	20240409	101300	12223261	958	959	959	958	146
591	20240409	101200	12083293	959	959	959	959	0
592	20240409	101100	12083293	959	959	959	959	2
593	20240409	101000	12081375	958	958	958	958	2
594	20240409	100900	12079459	959	959	959	959	0
595	20240409	100800	12079459	959	959	959	959	9
596	20240409	100700	12070828	958	958	958	958	2
597	20240409	100600	12068912	958	958	958	958	0
598	20240409	100500	12068912	958	958	958	958	604
599	20240409	100400	11490280	958	958	958	958	300
600	20240409	100300	11202880	958	958	958	958	200
601	20240409	100200	11011280	958	958	958	958	4
602	20240409	100100	11007448	957	957	957	957	0
603	20240409	100000	11007448	957	957	957	957	100
604	20240409	095900	10911748	957	958	958	957	14
605	20240409	095800	10898342	958	958	958	958	0
606	20240409	095700	10898342	958	958	958	958	2000
607	20240409	095600	8982342	957	957	957	956	491
608	20240409	095500	8512501	957	957	957	957	0
609	20240409	095400	8512501	957	957	957	957	0
610	20240409	095300	8512501	957	957	957	957	170
611	20240409	095200	8349811	957	957	957	957	1
612	20240409	095100	8348854	956	956	956	956	0
613	20240409	095000	8348854	956	956	956	956	0
614	20240409	094900	8348854	956	955	956	955	119
615	20240409	094800	8235091	956	954	956	954	12
616	20240409	094700	8223641	954	954	954	954	8
617	20240409	094600	8216009	954	954	954	954	0
618	20240409	094500	8216009	954	954	954	954	0
619	20240409	094400	8216009	954	954	954	954	8
620	20240409	094300	8208377	954	954	954	954	0
621	20240409	094200	8208377	954	954	954	954	0
622	20240409	094100	8208377	954	954	954	954	75
623	20240409	094000	8136827	952	952	952	952	0
624	20240409	093900	8136827	952	953	956	952	330
625	20240409	093800	7822377	952	952	952	952	0
626	20240409	093700	7822377	952	952	952	952	0
627	20240409	093600	7822377	952	952	952	952	0
628	20240409	093500	7822377	952	952	952	952	0
629	20240409	093400	7822377	952	952	952	952	0
630	20240409	093300	7822377	952	952	952	952	0
631	20240409	093200	7822377	952	953	953	952	722
632	20240409	093100	7135024	953	953	953	953	50
633	20240409	093000	7087374	953	953	953	953	0
634	20240409	092900	7087374	953	953	953	951	20
635	20240409	092800	7068334	953	953	953	953	554
636	20240409	092700	6540372	953	953	953	953	0
637	20240409	092600	6540372	953	953	953	953	19
638	20240409	092500	6522265	953	953	953	953	20
639	20240409	092400	6503205	953	953	953	953	0
640	20240409	092300	6503205	953	953	953	953	9
641	20240409	092200	6494628	953	951	953	950	256
642	20240409	092100	6250767	951	951	951	951	0
643	20240409	092000	6250767	951	953	953	951	503
644	20240409	091900	5772396	953	953	953	953	20
645	20240409	091800	5753336	953	953	953	953	10
646	20240409	091700	5743806	953	954	954	953	205
647	20240409	091600	5548432	954	954	954	954	0
648	20240409	091500	5548432	954	954	955	954	7
649	20240409	091400	5541750	955	954	955	954	10
650	20240409	091300	5532201	955	955	955	954	14
651	20240409	091200	5518838	955	955	955	955	0
652	20240409	091100	5518838	955	955	955	955	9
653	20240409	091000	5510243	955	955	955	955	0
654	20240409	090900	5510243	955	953	955	953	14
655	20240409	090800	5496881	955	953	955	953	9
656	20240409	090700	5488288	955	955	955	955	0
657	20240409	090600	5488288	955	955	955	955	0
658	20240409	090500	5488288	955	955	955	955	18
659	20240409	090400	5471098	955	955	955	955	0
660	20240409	090300	5471098	955	955	955	955	0
661	20240409	090200	5471098	955	955	955	955	9
662	20240409	090100	5462503	955	955	955	955	0
663	20240409	090000	5462503	955	948	955	948	5672