KissMeData/252500/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	202800	557980587	924	924	924	924	37717
3	20240411	202700	557980587	924	924	924	924	0
4	20240411	202600	557980587	924	924	924	924	0
5	20240411	202500	557980587	924	924	924	924	0
6	20240411	202400	557980587	924	924	924	924	0
7	20240411	202300	557980587	924	924	924	924	0
8	20240411	202200	557980587	924	924	924	924	0
9	20240411	202100	557980587	924	924	924	924	0
10	20240411	202000	557980587	924	924	924	924	0
11	20240411	201900	557980587	924	924	924	924	0
12	20240411	201800	557980587	924	924	924	924	0
13	20240411	201700	557980587	924	924	924	924	0
14	20240411	201600	557980587	924	924	924	924	0
15	20240411	201500	557980587	924	924	924	924	0
16	20240411	201400	557980587	924	924	924	924	0
17	20240411	201300	557980587	924	924	924	924	0
18	20240411	201200	557980587	924	924	924	924	0
19	20240411	201100	557980587	924	924	924	924	0
20	20240411	201000	557980587	924	924	924	924	0
21	20240411	200900	557980587	924	924	924	924	0
22	20240411	200800	557980587	924	924	924	924	0
23	20240411	200700	557980587	924	924	924	924	0
24	20240411	200600	557980587	924	924	924	924	0
25	20240411	200500	557980587	924	924	924	924	0
26	20240411	200400	557980587	924	924	924	924	0
27	20240411	200300	557980587	924	924	924	924	0
28	20240411	200200	557980587	924	924	924	924	0
29	20240411	200100	557980587	924	924	924	924	0
30	20240411	200000	557980587	924	924	924	924	0
31	20240411	195900	557980587	924	924	924	924	0
32	20240411	195800	557980587	924	924	924	924	37717
33	20240411	195700	557980587	924	924	924	924	0
34	20240411	195600	557980587	924	924	924	924	0
35	20240411	195500	557980587	924	924	924	924	0
36	20240411	195400	557980587	924	924	924	924	0
37	20240411	195300	557980587	924	924	924	924	0
38	20240411	195200	557980587	924	924	924	924	0
39	20240411	195100	557980587	924	924	924	924	0
40	20240411	195000	557980587	924	924	924	924	0
41	20240411	194900	557980587	924	924	924	924	0
42	20240411	194800	557980587	924	924	924	924	0
43	20240411	194700	557980587	924	924	924	924	0
44	20240411	194600	557980587	924	924	924	924	0
45	20240411	194500	557980587	924	924	924	924	0
46	20240411	194400	557980587	924	924	924	924	0
47	20240411	194300	557980587	924	924	924	924	0
48	20240411	194200	557980587	924	924	924	924	0
49	20240411	194100	557980587	924	924	924	924	0
50	20240411	194000	557980587	924	924	924	924	0
51	20240411	193900	557980587	924	924	924	924	0
52	20240411	193800	557980587	924	924	924	924	0
53	20240411	193700	557980587	924	924	924	924	0
54	20240411	193600	557980587	924	924	924	924	0
55	20240411	193500	557980587	924	924	924	924	0
56	20240411	193400	557980587	924	924	924	924	0
57	20240411	193300	557980587	924	924	924	924	0
58	20240411	193200	557980587	924	924	924	924	0
59	20240411	193100	557980587	924	924	924	924	0
60	20240411	193000	557980587	924	924	924	924	0
61	20240411	192900	557980587	924	924	924	924	0
62	20240411	192800	557980587	924	924	924	924	37717
63	20240411	192700	557980587	924	924	924	924	0
64	20240411	192600	557980587	924	924	924	924	0
65	20240411	192500	557980587	924	924	924	924	0
66	20240411	192400	557980587	924	924	924	924	0
67	20240411	192300	557980587	924	924	924	924	0
68	20240411	192200	557980587	924	924	924	924	0
69	20240411	192100	557980587	924	924	924	924	0
70	20240411	192000	557980587	924	924	924	924	0
71	20240411	191900	557980587	924	924	924	924	0
72	20240411	191800	557980587	924	924	924	924	0
73	20240411	191700	557980587	924	924	924	924	0
74	20240411	191600	557980587	924	924	924	924	0
75	20240411	191500	557980587	924	924	924	924	0
76	20240411	191400	557980587	924	924	924	924	0
77	20240411	191300	557980587	924	924	924	924	0
78	20240411	191200	557980587	924	924	924	924	0
79	20240411	191100	557980587	924	924	924	924	0
80	20240411	191000	557980587	924	924	924	924	0
81	20240411	190900	557980587	924	924	924	924	0
82	20240411	190800	557980587	924	924	924	924	0
83	20240411	190700	557980587	924	924	924	924	0
84	20240411	190600	557980587	924	924	924	924	0
85	20240411	190500	557980587	924	924	924	924	0
86	20240411	190400	557980587	924	924	924	924	0
87	20240411	190300	557980587	924	924	924	924	0
88	20240411	190200	557980587	924	924	924	924	0
89	20240411	190100	557980587	924	924	924	924	0
90	20240411	190000	557980587	924	924	924	924	0
91	20240411	185900	557980587	924	924	924	924	0
92	20240411	185800	557980587	924	924	924	924	37717
93	20240411	185700	557980587	924	924	924	924	0
94	20240411	185600	557980587	924	924	924	924	0
95	20240411	185500	557980587	924	924	924	924	0
96	20240411	185400	557980587	924	924	924	924	0
97	20240411	185300	557980587	924	924	924	924	0
98	20240411	185200	557980587	924	924	924	924	0
99	20240411	185100	557980587	924	924	924	924	0
100	20240411	185000	557980587	924	924	924	924	0
101	20240411	184900	557980587	924	924	924	924	0
102	20240411	184800	557980587	924	924	924	924	0
103	20240411	184700	557980587	924	924	924	924	0
104	20240411	184600	557980587	924	924	924	924	0
105	20240411	184500	557980587	924	924	924	924	0
106	20240411	184400	557980587	924	924	924	924	0
107	20240411	184300	557980587	924	924	924	924	0
108	20240411	184200	557980587	924	924	924	924	0
109	20240411	184100	557980587	924	924	924	924	0
110	20240411	184000	557980587	924	924	924	924	0
111	20240411	183900	557980587	924	924	924	924	0
112	20240411	183800	557980587	924	924	924	924	0
113	20240411	183700	557980587	924	924	924	924	0
114	20240411	183600	557980587	924	924	924	924	0
115	20240411	183500	557980587	924	924	924	924	0
116	20240411	183400	557980587	924	924	924	924	0
117	20240411	183300	557980587	924	924	924	924	0
118	20240411	183200	557980587	924	924	924	924	0
119	20240411	183100	557980587	924	924	924	924	0
120	20240411	183000	557980587	924	924	924	924	0
121	20240411	182900	557980587	924	924	924	924	0
122	20240411	182800	557980587	924	924	924	924	37717
123	20240411	182700	557980587	924	924	924	924	0
124	20240411	182600	557980587	924	924	924	924	0
125	20240411	182500	557980587	924	924	924	924	0
126	20240411	182400	557980587	924	924	924	924	0
127	20240411	182300	557980587	924	924	924	924	0
128	20240411	182200	557980587	924	924	924	924	0
129	20240411	182100	557980587	924	924	924	924	0
130	20240411	182000	557980587	924	924	924	924	0
131	20240411	181900	557980587	924	924	924	924	0
132	20240411	181800	557980587	924	924	924	924	0
133	20240411	181700	557980587	924	924	924	924	0
134	20240411	181600	557980587	924	924	924	924	0
135	20240411	181500	557980587	924	924	924	924	0
136	20240411	181400	557980587	924	924	924	924	0
137	20240411	181300	557980587	924	924	924	924	0
138	20240411	181200	557980587	924	924	924	924	0
139	20240411	181100	557980587	924	924	924	924	0
140	20240411	181000	557980587	924	924	924	924	0
141	20240411	180900	557980587	924	924	924	924	0
142	20240411	180800	557980587	924	924	924	924	0
143	20240411	180700	557980587	924	924	924	924	0
144	20240411	180600	557980587	924	924	924	924	0
145	20240411	180500	557980587	924	924	924	924	0
146	20240411	180400	557980587	924	924	924	924	0
147	20240411	180300	557980587	924	924	924	924	0
148	20240411	180200	557980587	924	924	924	924	0
149	20240411	180100	557980587	924	924	924	924	0
150	20240411	180000	557980587	924	924	924	924	0
151	20240411	175900	557980587	924	924	924	924	0
152	20240411	175800	557980587	924	924	924	924	37717
153	20240411	175700	557980587	924	924	924	924	0
154	20240411	175600	557980587	924	924	924	924	0
155	20240411	175500	557980587	924	924	924	924	0
156	20240411	175400	557980587	924	924	924	924	0
157	20240411	175300	557980587	924	924	924	924	0
158	20240411	175200	557980587	924	924	924	924	0
159	20240411	175100	557980587	924	924	924	924	0
160	20240411	175000	557980587	924	924	924	924	0
161	20240411	174900	557980587	924	924	924	924	0
162	20240411	174800	557980587	924	924	924	924	0
163	20240411	174700	557980587	924	924	924	924	0
164	20240411	174600	557980587	924	924	924	924	0
165	20240411	174500	557980587	924	924	924	924	0
166	20240411	174400	557980587	924	924	924	924	0
167	20240411	174300	557980587	924	924	924	924	0
168	20240411	174200	557980587	924	924	924	924	0
169	20240411	174100	557980587	924	924	924	924	0
170	20240411	174000	557980587	924	924	924	924	0
171	20240411	173900	557980587	924	924	924	924	0
172	20240411	173800	557980587	924	924	924	924	0
173	20240411	173700	557980587	924	924	924	924	0
174	20240411	173600	557980587	924	924	924	924	0
175	20240411	173500	557980587	924	924	924	924	0
176	20240411	173400	557980587	924	924	924	924	0
177	20240411	173300	557980587	924	924	924	924	0
178	20240411	173200	557980587	924	924	924	924	0
179	20240411	173100	557980587	924	924	924	924	0
180	20240411	173000	557980587	924	924	924	924	0
181	20240411	172900	557980587	924	924	924	924	0
182	20240411	172800	557980587	924	924	924	924	37717
183	20240411	172700	557980587	924	924	924	924	0
184	20240411	172600	557980587	924	924	924	924	0
185	20240411	172500	557980587	924	924	924	924	0
186	20240411	172400	557980587	924	924	924	924	0
187	20240411	172300	557980587	924	924	924	924	0
188	20240411	172200	557980587	924	924	924	924	0
189	20240411	172100	557980587	924	924	924	924	0
190	20240411	172000	557980587	924	924	924	924	0
191	20240411	171900	557980587	924	924	924	924	0
192	20240411	171800	557980587	924	924	924	924	0
193	20240411	171700	557980587	924	924	924	924	0
194	20240411	171600	557980587	924	924	924	924	0
195	20240411	171500	557980587	924	924	924	924	0
196	20240411	171400	557980587	924	924	924	924	0
197	20240411	171300	557980587	924	924	924	924	0
198	20240411	171200	557980587	924	924	924	924	0
199	20240411	171100	557980587	924	924	924	924	0
200	20240411	171000	557980587	924	924	924	924	0
201	20240411	170900	557980587	924	924	924	924	0
202	20240411	170800	557980587	924	924	924	924	0
203	20240411	170700	557980587	924	924	924	924	0
204	20240411	170600	557980587	924	924	924	924	0
205	20240411	170500	557980587	924	924	924	924	0
206	20240411	170400	557980587	924	924	924	924	0
207	20240411	170300	557980587	924	924	924	924	0
208	20240411	170200	557980587	924	924	924	924	0
209	20240411	170100	557980587	924	924	924	924	0
210	20240411	170000	557980587	924	924	924	924	0
211	20240411	165900	557980587	924	924	924	924	0
212	20240411	165800	557980587	924	924	924	924	37717
213	20240411	165700	557980587	924	924	924	924	0
214	20240411	165600	557980587	924	924	924	924	0
215	20240411	165500	557980587	924	924	924	924	0
216	20240411	165400	557980587	924	924	924	924	0
217	20240411	165300	557980587	924	924	924	924	0
218	20240411	165200	557980587	924	924	924	924	0
219	20240411	165100	557980587	924	924	924	924	0
220	20240411	165000	557980587	924	924	924	924	0
221	20240411	164900	557980587	924	924	924	924	0
222	20240411	164800	557980587	924	924	924	924	0
223	20240411	164700	557980587	924	924	924	924	0
224	20240411	164600	557980587	924	924	924	924	0
225	20240411	164500	557980587	924	924	924	924	0
226	20240411	164400	557980587	924	924	924	924	0
227	20240411	164300	557980587	924	924	924	924	0
228	20240411	164200	557980587	924	924	924	924	0
229	20240411	164100	557980587	924	924	924	924	0
230	20240411	164000	557980587	924	924	924	924	0
231	20240411	163900	557980587	924	924	924	924	0
232	20240411	163800	557980587	924	924	924	924	0
233	20240411	163700	557980587	924	924	924	924	0
234	20240411	163600	557980587	924	924	924	924	0
235	20240411	163500	557980587	924	924	924	924	0
236	20240411	163400	557980587	924	924	924	924	0
237	20240411	163300	557980587	924	924	924	924	0
238	20240411	163200	557980587	924	924	924	924	0
239	20240411	163100	557980587	924	924	924	924	0
240	20240411	163000	557980587	924	924	924	924	0
241	20240411	162900	557980587	924	924	924	924	0
242	20240411	162800	557980587	924	924	924	924	37717
243	20240411	162700	557980587	924	924	924	924	0
244	20240411	162600	557980587	924	924	924	924	0
245	20240411	162500	557980587	924	924	924	924	0
246	20240411	162400	557980587	924	924	924	924	0
247	20240411	162300	557980587	924	924	924	924	0
248	20240411	162200	557980587	924	924	924	924	0
249	20240411	162100	557980587	924	924	924	924	0
250	20240411	162000	557980587	924	924	924	924	0
251	20240411	161900	557980587	924	924	924	924	0
252	20240411	161800	557980587	924	924	924	924	0
253	20240411	161700	557980587	924	924	924	924	0
254	20240411	161600	557980587	924	924	924	924	0
255	20240411	161500	557980587	924	924	924	924	0
256	20240411	161400	557980587	924	924	924	924	0
257	20240411	161300	557980587	924	924	924	924	0
258	20240411	161200	557980587	924	924	924	924	0
259	20240411	161100	557980587	924	924	924	924	0
260	20240411	161000	557980587	924	924	924	924	0
261	20240411	160900	557980587	924	924	924	924	0
262	20240411	160800	557980587	924	924	924	924	0
263	20240411	160700	557980587	924	924	924	924	0
264	20240411	160600	557980587	924	924	924	924	0
265	20240411	160500	557980587	924	924	924	924	0
266	20240411	160400	557980587	924	924	924	924	0
267	20240411	160300	557980587	924	924	924	924	0
268	20240411	160200	557980587	924	924	924	924	0
269	20240411	160100	557980587	924	924	924	924	0
270	20240411	160000	557980587	924	924	924	924	0
271	20240411	155900	557980587	924	924	924	924	0
272	20240411	155800	557980587	924	924	924	924	37717
273	20240411	155700	557980587	924	924	924	924	0
274	20240411	155600	557980587	924	924	924	924	0
275	20240411	155500	557980587	924	924	924	924	0
276	20240411	155400	557980587	924	924	924	924	0
277	20240411	155300	557980587	924	924	924	924	0
278	20240411	155200	557980587	924	924	924	924	0
279	20240411	155100	557980587	924	924	924	924	0
280	20240411	155000	557980587	924	924	924	924	0
281	20240411	154900	557980587	924	924	924	924	0
282	20240411	154800	557980587	924	924	924	924	0
283	20240411	154700	557980587	924	924	924	924	0
284	20240411	154600	557980587	924	924	924	924	0
285	20240411	154500	557980587	924	924	924	924	0
286	20240411	154400	557980587	924	924	924	924	0
287	20240411	154300	557980587	924	924	924	924	0
288	20240411	154200	557980587	924	924	924	924	0
289	20240411	154100	557980587	924	924	924	924	0
290	20240411	154000	557980587	924	924	924	924	0
291	20240411	153900	557980587	924	924	924	924	0
292	20240411	153800	557980587	924	924	924	924	0
293	20240411	153700	557980587	924	924	924	924	0
294	20240411	153600	557980587	924	924	924	924	0
295	20240411	153500	557980587	924	924	924	924	0
296	20240411	153400	557980587	924	924	924	924	0
297	20240411	153300	557980587	924	924	924	924	0
298	20240411	153200	557980587	924	924	924	924	0
299	20240411	153100	557980587	924	924	924	924	0
300	20240411	153000	557980587	924	924	924	924	37717
301	20240411	152900	523130079	932	932	932	932	0
302	20240411	152800	523130079	932	932	932	932	0
303	20240411	152700	523130079	932	932	932	932	0
304	20240411	152600	523130079	932	932	932	932	0
305	20240411	152500	523130079	932	932	932	932	0
306	20240411	152400	523130079	932	932	932	932	0
307	20240411	152300	523130079	932	932	932	932	0
308	20240411	152200	523130079	932	932	932	932	0
309	20240411	152100	523130079	932	932	932	932	0
310	20240411	152000	523130079	932	932	932	932	0
311	20240411	151900	523130079	932	925	932	923	8570
312	20240411	151800	515199928	923	925	925	923	6231
313	20240411	151700	509440621	926	926	926	925	880
314	20240411	151600	508625823	930	930	930	930	1129
315	20240411	151500	507575853	930	930	930	925	5127
316	20240411	151400	502825712	930	928	930	925	1002
317	20240411	151300	501898307	930	929	930	929	115
318	20240411	151200	501791462	929	929	929	929	1
319	20240411	151100	501790533	930	929	930	926	6673
320	20240411	151000	495607572	930	929	930	927	44
321	20240411	150900	495566711	929	929	929	927	1964
322	20240411	150800	493746037	929	928	929	927	62
323	20240411	150700	493688519	929	927	929	927	2263
324	20240411	150600	491589614	928	928	929	928	38
325	20240411	150500	491554349	929	929	929	929	1
326	20240411	150400	491553420	928	928	928	928	2000
327	20240411	150300	489697420	929	928	929	928	1286
328	20240411	150200	488504011	928	929	929	928	1481
329	20240411	150100	487129632	929	929	929	929	0
330	20240411	150000	487129632	929	929	929	929	35
331	20240411	145900	487097117	929	930	930	929	17
332	20240411	145800	487081318	930	927	930	927	3030
333	20240411	145700	484265798	927	927	927	927	200
334	20240411	145600	484080398	929	928	929	928	508
335	20240411	145500	483608969	928	928	928	928	512
336	20240411	145400	483133833	929	929	929	929	1510
337	20240411	145300	481731043	929	929	929	929	11
338	20240411	145200	481720824	928	930	930	928	4201
339	20240411	145100	477820075	929	931	931	929	998
340	20240411	145000	476891027	931	932	932	929	6760
341	20240411	144900	470597485	932	931	932	931	2421
342	20240411	144800	468343473	931	931	932	931	1235
343	20240411	144700	467193663	932	929	932	929	979
344	20240411	144600	466283263	930	931	932	930	655
345	20240411	144500	465673458	931	931	931	931	10
346	20240411	144400	465664148	931	933	933	931	2625
347	20240411	144300	463217644	933	933	933	933	7
348	20240411	144200	463211113	932	932	932	931	10229
349	20240411	144100	453687458	931	932	932	931	11
350	20240411	144000	453677207	932	931	932	931	124
351	20240411	143900	453561762	932	932	932	932	572
352	20240411	143800	453028658	932	931	932	931	211
353	20240411	143700	452832106	932	928	932	928	1474
354	20240411	143600	451462640	928	928	928	928	1292
355	20240411	143500	450263664	928	928	928	928	120
356	20240411	143400	450152304	928	929	929	928	442
357	20240411	143300	449741848	928	929	929	928	2138
358	20240411	143200	447756708	928	927	928	927	2326
359	20240411	143100	445600306	927	928	928	927	638
360	20240411	143000	445008304	928	929	929	928	1010
361	20240411	142900	444071014	929	929	929	929	75
362	20240411	142800	444001339	929	929	929	929	0
363	20240411	142700	444001339	929	931	931	929	1871
364	20240411	142600	442261965	931	931	931	931	1031
365	20240411	142500	441302104	932	932	932	932	500
366	20240411	142400	440836104	933	933	933	933	1
367	20240411	142300	440835171	933	933	933	933	0
368	20240411	142200	440835171	933	933	933	933	60
369	20240411	142100	440779191	933	932	933	932	2040
370	20240411	142000	438876221	932	930	932	930	580
371	20240411	141900	438336621	930	930	930	930	1541
372	20240411	141800	436903491	930	930	930	930	0
373	20240411	141700	436903491	930	932	933	930	2049
374	20240411	141600	434992049	932	930	932	930	1018
375	20240411	141500	434045289	932	932	932	932	0
376	20240411	141400	434045289	932	931	932	931	100
377	20240411	141300	433952169	930	930	930	930	0
378	20240411	141200	433952169	930	929	930	929	53
379	20240411	141100	433902882	929	929	929	929	6
380	20240411	141000	433897308	929	930	931	929	835
381	20240411	140900	433120919	931	932	933	931	3170
382	20240411	140800	430166785	932	932	932	932	1718
383	20240411	140700	428565609	933	933	933	933	1
384	20240411	140600	428564676	933	933	933	933	0
385	20240411	140500	428564676	933	933	933	933	0
386	20240411	140400	428564676	933	933	933	930	202
387	20240411	140300	428376810	928	928	928	928	0
388	20240411	140200	428376810	928	928	928	928	0
389	20240411	140100	428376810	928	928	928	928	0
390	20240411	140000	428376810	928	931	936	928	10055
391	20240411	135900	418985033	931	931	931	931	559
392	20240411	135800	418464604	931	931	931	931	910
393	20240411	135700	417617394	930	928	930	928	10752
394	20240411	135600	407618671	927	927	927	927	35
395	20240411	135500	407586226	928	928	928	928	0
396	20240411	135400	407586226	928	928	928	928	200
397	20240411	135300	407400626	928	928	928	928	693
398	20240411	135200	406757522	929	929	929	929	313
399	20240411	135100	406466745	930	929	930	929	58
400	20240411	135000	406412820	930	930	930	930	1
401	20240411	134900	406411890	929	930	930	929	1036
402	20240411	134800	405449309	930	930	930	930	650
403	20240411	134700	404844809	932	932	932	932	0
404	20240411	134600	404844809	932	931	932	931	1571
405	20240411	134500	403380737	930	930	930	930	600
406	20240411	134400	402822737	930	930	930	930	1500
407	20240411	134300	401427737	931	933	933	931	1716
408	20240411	134200	399827470	933	933	934	933	1551
409	20240411	134100	398380386	934	934	934	934	8
410	20240411	134000	398372914	934	934	934	934	264
411	20240411	133900	398126338	934	933	934	929	355
412	20240411	133800	397795483	934	934	934	934	50
413	20240411	133700	397748783	934	933	934	933	296
414	20240411	133600	397472327	932	931	932	931	400
415	20240411	133500	397099819	929	931	931	929	2659
416	20240411	133400	394624314	931	930	931	930	567
417	20240411	133300	394096690	931	930	931	930	316
418	20240411	133200	393802709	929	929	929	929	16
419	20240411	133100	393787845	930	929	930	929	4005
420	20240411	133000	390063285	929	929	929	929	1
421	20240411	132900	390062356	928	928	928	928	0
422	20240411	132800	390062356	928	928	928	928	0
423	20240411	132700	390062356	928	929	929	928	1276
424	20240411	132600	388877773	929	929	929	929	45
425	20240411	132500	388835968	928	927	928	927	596
426	20240411	132400	388283142	926	927	927	926	47
427	20240411	132300	388239589	927	927	927	927	17
428	20240411	132200	388223830	927	927	927	927	10
429	20240411	132100	388214560	927	927	927	927	31
430	20240411	132000	388185823	925	925	925	925	0
431	20240411	131900	388185823	925	925	925	925	0
432	20240411	131800	388185823	925	925	925	925	0
433	20240411	131700	388185823	925	925	925	925	0
434	20240411	131600	388185823	925	925	925	925	0
435	20240411	131500	388185823	925	925	925	925	0
436	20240411	131400	388185823	925	925	925	925	0
437	20240411	131300	388185823	925	927	927	925	826
438	20240411	131200	387421339	927	927	927	927	3
439	20240411	131100	387418558	927	927	927	927	0
440	20240411	131000	387418558	927	926	927	926	720
441	20240411	130900	386751639	926	926	926	926	45
442	20240411	130800	386709969	926	928	928	926	1295
443	20240411	130700	385510779	926	927	927	926	3910
444	20240411	130600	381889210	927	927	927	927	0
445	20240411	130500	381889210	927	927	927	927	81
446	20240411	130400	381814123	927	927	927	927	386
447	20240411	130300	381456301	928	928	928	928	0
448	20240411	130200	381456301	928	928	928	928	27
449	20240411	130100	381431245	929	929	929	929	0
450	20240411	130000	381431245	929	929	929	929	500
451	20240411	125900	380966745	929	929	929	929	0
452	20240411	125800	380966745	929	928	929	928	1001
453	20240411	125700	380037791	928	928	928	928	25
454	20240411	125600	380014591	928	929	929	928	1025
455	20240411	125500	379063381	929	929	929	929	103
456	20240411	125400	378967694	929	929	929	929	36
457	20240411	125300	378934250	929	929	929	929	3050
458	20240411	125200	376100800	929	929	931	929	47
459	20240411	125100	376057135	931	929	931	929	761
460	20240411	125000	375348844	929	929	929	929	59
461	20240411	124900	375294033	931	929	931	929	2479
462	20240411	124800	372988110	928	928	928	928	350
463	20240411	124700	372663310	928	928	928	928	251
464	20240411	124600	372430382	929	929	929	929	1
465	20240411	124500	372429453	928	928	928	928	0
466	20240411	124400	372429453	928	928	928	928	68
467	20240411	124300	372366349	929	929	929	929	16
468	20240411	124200	372351485	930	930	930	930	201
469	20240411	124100	372164555	931	931	931	931	4
470	20240411	124000	372160831	931	931	931	931	7
471	20240411	123900	372154314	931	931	931	931	9
472	20240411	123800	372145935	929	929	929	929	0
473	20240411	123700	372145935	929	929	929	929	0
474	20240411	123600	372145935	929	929	929	929	123
475	20240411	123500	372031668	929	930	931	929	153
476	20240411	123400	371889422	930	931	931	930	2136
477	20240411	123300	369902941	931	931	931	930	575
478	20240411	123200	369367776	931	936	936	931	2021
479	20240411	123100	367486078	931	936	936	931	330
480	20240411	123000	367178317	936	931	937	931	12331
481	20240411	122900	355643520	931	931	931	931	626
482	20240411	122800	355060714	933	933	933	930	1252
483	20240411	122700	353895748	929	933	933	929	492
484	20240411	122600	353437452	933	933	933	933	9
485	20240411	122500	353429055	933	930	935	930	9977
486	20240411	122400	344130060	930	930	930	930	0
487	20240411	122300	344130060	930	930	930	930	0
488	20240411	122200	344130060	930	930	930	930	0
489	20240411	122100	344130060	930	930	930	930	277
490	20240411	122000	343872450	930	930	930	930	1
491	20240411	121900	343871520	930	930	930	930	58
492	20240411	121800	343817580	928	930	930	928	81
493	20240411	121700	343742340	930	929	930	929	218
494	20240411	121600	343539625	929	928	929	928	32
495	20240411	121500	343509913	928	929	929	928	664
496	20240411	121400	342893390	929	929	929	929	200
497	20240411	121300	342707590	930	928	930	928	620
498	20240411	121200	342132130	927	926	927	926	48
499	20240411	121100	342087666	923	923	923	923	30
500	20240411	121000	342059976	928	928	928	928	0
501	20240411	120900	342059976	928	928	928	923	1314
502	20240411	120800	340846489	929	929	929	929	2
503	20240411	120700	340844631	930	927	930	927	2426
504	20240411	120600	338590825	922	922	923	922	39
505	20240411	120500	338554860	921	923	923	921	4001
506	20240411	120400	334864629	922	922	922	922	0
507	20240411	120300	334864629	922	925	925	922	5366
508	20240411	120200	329910594	924	924	924	924	0
509	20240411	120100	329910594	924	924	924	924	45
510	20240411	120000	329869014	927	925	927	924	1085
511	20240411	115900	328866170	927	927	927	927	231
512	20240411	115800	328652033	927	927	927	927	93
513	20240411	115700	328565822	927	926	927	926	60
514	20240411	115600	328510252	926	926	926	926	4
515	20240411	115500	328506548	924	924	924	924	0
516	20240411	115400	328506548	924	924	924	924	94
517	20240411	115300	328419692	924	925	925	924	304
518	20240411	115200	328138793	925	925	925	925	0
519	20240411	115100	328138793	925	925	925	925	0
520	20240411	115000	328138793	925	925	925	925	45
521	20240411	114900	328097168	925	925	925	925	0
522	20240411	114800	328097168	925	925	925	925	0
523	20240411	114700	328097168	925	925	925	925	0
524	20240411	114600	328097168	925	925	925	923	199
525	20240411	114500	327913195	925	925	925	925	199
526	20240411	114400	327729120	925	925	925	925	80
527	20240411	114300	327655120	925	925	925	925	98
528	20240411	114200	327564470	923	923	923	923	0
529	20240411	114100	327564470	923	924	924	923	119
530	20240411	114000	327454619	926	926	926	926	5
531	20240411	113900	327449989	926	926	926	926	0
532	20240411	113800	327449989	926	926	926	926	45
533	20240411	113700	327408319	926	927	927	926	12
534	20240411	113600	327397197	927	924	927	924	706
535	20240411	113500	326743347	922	922	922	922	0
536	20240411	113400	326743347	922	928	928	922	1610
537	20240411	113300	325256291	923	924	924	923	2417
538	20240411	113200	323023874	924	925	925	924	2408
539	20240411	113100	320796915	923	928	928	923	1237
540	20240411	113000	319654507	930	934	934	930	11987
541	20240411	112900	308504825	934	931	935	931	9574
542	20240411	112800	299575223	931	928	931	923	13737
543	20240411	112700	286798759	928	923	929	922	752
544	20240411	112600	286104585	921	924	924	921	500
545	20240411	112500	285643677	929	929	929	929	0
546	20240411	112400	285643677	929	929	929	929	1
547	20240411	112300	285642748	929	924	930	923	876
548	20240411	112200	284828824	931	921	931	921	21551
549	20240411	112100	264870573	915	915	915	915	162
550	20240411	112000	264722343	915	916	916	915	1647
551	20240411	111900	263214021	916	921	921	916	1032
552	20240411	111800	262268589	921	921	921	921	20
553	20240411	111700	262250169	922	921	922	921	100
554	20240411	111600	262158051	922	922	922	922	0
555	20240411	111500	262158051	922	922	922	922	0
556	20240411	111400	262158051	922	922	922	922	0
557	20240411	111300	262158051	922	922	922	922	1
558	20240411	111200	262157129	922	922	922	922	0
559	20240411	111100	262157129	922	915	922	915	111
560	20240411	111000	262055368	922	922	922	915	311
561	20240411	110900	261768935	922	917	922	917	247
562	20240411	110800	261541928	917	917	917	917	300
563	20240411	110700	261266828	916	916	916	916	15
564	20240411	110600	261253088	916	915	916	915	336
565	20240411	110500	260945647	915	914	915	914	89
566	20240411	110400	260864300	915	915	915	915	0
567	20240411	110300	260864300	915	915	915	915	0
568	20240411	110200	260864300	915	912	915	912	1099
569	20240411	110100	259860812	913	914	914	913	4698
570	20240411	110000	255570998	914	914	914	914	60
571	20240411	105900	255516158	913	913	914	913	725
572	20240411	105800	254854102	913	914	914	913	400
573	20240411	105700	254488816	917	917	917	917	155
574	20240411	105600	254346681	913	914	914	913	216
575	20240411	105500	254149472	912	916	916	911	13002
576	20240411	105400	242276684	915	915	915	915	0
577	20240411	105300	242276684	915	920	920	915	45
578	20240411	105200	242235494	921	920	921	920	549
579	20240411	105100	241730412	915	916	916	915	2000
580	20240411	105000	239900060	921	918	921	916	4723
581	20240411	104900	235571650	924	924	924	924	0
582	20240411	104800	235571650	924	924	924	924	0
583	20240411	104700	235571650	924	924	924	924	0
584	20240411	104600	235571650	924	924	924	924	2
585	20240411	104500	235569802	924	917	924	915	4080
586	20240411	104400	231836272	915	915	915	915	700
587	20240411	104300	231195772	915	915	915	915	843
588	20240411	104200	230424427	915	918	918	915	4852
589	20240411	104100	225978063	919	919	919	919	11
590	20240411	104000	225967954	919	919	919	919	109
591	20240411	103900	225867783	920	919	920	919	109
592	20240411	103800	225767611	920	920	920	919	1103
593	20240411	103700	224752882	920	921	921	920	2160
594	20240411	103600	222765522	921	921	921	921	45
595	20240411	103500	222724077	925	925	925	925	0
596	20240411	103400	222724077	925	925	925	925	0
597	20240411	103300	222724077	925	925	925	925	3
598	20240411	103200	222721302	925	918	925	918	2503
599	20240411	103100	220411034	918	919	919	918	1486
600	20240411	103000	219046786	918	918	918	918	332
601	20240411	102900	218742010	918	919	923	918	10
602	20240411	102800	218732809	919	919	919	919	1025
603	20240411	102700	217790834	923	922	923	922	31
604	20240411	102600	217762237	923	923	923	923	54
605	20240411	102500	217712395	923	923	923	923	2
606	20240411	102400	217710549	923	923	923	923	1
607	20240411	102300	217709626	923	923	923	923	7
608	20240411	102200	217703165	918	922	923	918	8779
609	20240411	102100	209626444	922	923	923	922	423
610	20240411	102000	209236323	923	924	924	923	1576
611	20240411	101900	207781605	924	925	925	924	1592
612	20240411	101800	206310126	925	926	926	925	50
613	20240411	101700	206263842	926	926	926	926	175
614	20240411	101600	206101792	926	926	926	926	0
615	20240411	101500	206101792	926	925	926	925	828
616	20240411	101400	205335067	925	925	925	924	352
617	20240411	101300	205009705	925	926	926	925	328
618	20240411	101200	204706000	929	929	929	929	5
619	20240411	101100	204701355	929	929	929	929	4
620	20240411	101000	204697639	925	926	926	925	3567
621	20240411	100900	201397146	927	927	927	927	878
622	20240411	100800	200583240	927	927	927	927	22
623	20240411	100700	200562846	927	929	930	927	351
624	20240411	100600	200237147	929	928	929	928	987
625	20240411	100500	199320240	929	929	929	929	0
626	20240411	100400	199320240	929	927	929	927	3026
627	20240411	100300	196515101	927	927	929	927	832
628	20240411	100200	195743621	929	927	929	927	1689
629	20240411	100100	194176243	928	928	928	928	357
630	20240411	100000	193844947	928	929	929	928	2326
631	20240411	095900	191686418	928	930	930	928	2249
632	20240411	095800	189595915	929	929	929	929	3782
633	20240411	095700	186082437	929	930	930	929	1593
634	20240411	095600	184602527	930	928	930	927	871
635	20240411	095500	183793838	927	928	928	927	20
636	20240411	095400	183775279	928	927	928	927	4516
637	20240411	095300	179588633	927	927	927	927	2017
638	20240411	095200	177718874	927	926	927	926	2679
639	20240411	095100	175235841	926	927	927	926	2156
640	20240411	095000	173238429	927	927	927	927	6
641	20240411	094900	173232867	929	929	929	929	1
642	20240411	094800	173231938	927	927	927	927	1412
643	20240411	094700	171923014	927	927	927	927	70
644	20240411	094600	171858124	926	927	928	926	297
645	20240411	094500	171582826	926	926	926	925	2422
646	20240411	094400	169340595	927	931	931	927	390
647	20240411	094300	168977961	931	925	931	923	30129
648	20240411	094200	141022824	926	925	926	924	3578
649	20240411	094100	137714262	925	924	925	924	6503
650	20240411	094000	131700350	924	924	925	924	507
651	20240411	093900	131231877	925	925	925	925	20
652	20240411	093800	131213377	924	923	925	923	408
653	20240411	093700	130836438	923	922	923	922	509
654	20240411	093600	130366649	924	922	924	922	431
655	20240411	093500	129969265	921	924	924	921	1819
656	20240411	093400	128292822	925	924	925	924	2209
657	20240411	093300	126251159	924	923	924	923	1536
658	20240411	093200	124832430	922	922	922	922	1
659	20240411	093100	124831508	923	923	923	923	104
660	20240411	093000	124735516	923	922	923	920	1266
661	20240411	092900	123569006	923	919	923	919	1224
662	20240411	092800	122440480	918	922	922	918	4762
663	20240411	092700	118050100	923	917	923	917	150
664	20240411	092600	117912243	920	920	920	920	663
665	20240411	092500	117302283	920	920	923	920	6746
666	20240411	092400	111095960	920	924	924	920	1502
667	20240411	092300	109712196	924	914	924	914	14957
668	20240411	092200	95955932	917	914	917	914	61
669	20240411	092100	95900028	914	914	914	914	5
670	20240411	092000	95895458	912	912	912	912	76
671	20240411	091900	95826146	912	913	913	912	1280
672	20240411	091800	94657643	917	913	917	913	449
673	20240411	091700	94246510	913	914	915	913	1653
674	20240411	091600	92736764	912	912	912	912	2326
675	20240411	091500	90615452	912	912	912	912	1
676	20240411	091400	90614540	917	914	917	909	1434
677	20240411	091300	89307173	910	910	914	910	505
678	20240411	091200	88847619	910	908	913	908	7395
679	20240411	091100	82100585	907	918	918	907	20934
680	20240411	091000	63051484	915	919	919	915	7164
681	20240411	090900	56482749	918	919	919	918	30
682	20240411	090800	56455183	919	919	919	918	180
683	20240411	090700	56289802	919	917	919	917	417
684	20240411	090600	55906607	917	916	920	916	12243
685	20240411	090500	44660700	916	913	916	913	2331
686	20240411	090400	42528547	913	913	914	913	5295
687	20240411	090300	37690405	913	913	915	912	5063
688	20240411	090200	33060455	912	913	915	912	2722
689	20240411	090100	30576563	913	912	916	912	8069
690	20240411	090000	23210433	912	910	912	909	25494