KissMeData/023790/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	190100	15484147	969	969	969	969	245
3	20240412	190000	15484147	969	969	969	969	0
4	20240412	185900	15484147	969	969	969	969	0
5	20240412	185800	15484147	969	969	969	969	0
6	20240412	185700	15484147	969	969	969	969	0
7	20240412	185600	15484147	969	969	969	969	0
8	20240412	185500	15484147	969	969	969	969	0
9	20240412	185400	15484147	969	969	969	969	0
10	20240412	185300	15484147	969	969	969	969	0
11	20240412	185200	15484147	969	969	969	969	0
12	20240412	185100	15484147	969	969	969	969	0
13	20240412	185000	15484147	969	969	969	969	0
14	20240412	184900	15484147	969	969	969	969	0
15	20240412	184800	15484147	969	969	969	969	0
16	20240412	184700	15484147	969	969	969	969	0
17	20240412	184600	15484147	969	969	969	969	0
18	20240412	184500	15484147	969	969	969	969	0
19	20240412	184400	15484147	969	969	969	969	0
20	20240412	184300	15484147	969	969	969	969	0
21	20240412	184200	15484147	969	969	969	969	0
22	20240412	184100	15484147	969	969	969	969	0
23	20240412	184000	15484147	969	969	969	969	0
24	20240412	183900	15484147	969	969	969	969	0
25	20240412	183800	15484147	969	969	969	969	0
26	20240412	183700	15484147	969	969	969	969	0
27	20240412	183600	15484147	969	969	969	969	0
28	20240412	183500	15484147	969	969	969	969	0
29	20240412	183400	15484147	969	969	969	969	0
30	20240412	183300	15484147	969	969	969	969	0
31	20240412	183200	15484147	969	969	969	969	0
32	20240412	183100	15484147	969	969	969	969	245
33	20240412	183000	15484147	969	969	969	969	0
34	20240412	182900	15484147	969	969	969	969	0
35	20240412	182800	15484147	969	969	969	969	0
36	20240412	182700	15484147	969	969	969	969	0
37	20240412	182600	15484147	969	969	969	969	0
38	20240412	182500	15484147	969	969	969	969	0
39	20240412	182400	15484147	969	969	969	969	0
40	20240412	182300	15484147	969	969	969	969	0
41	20240412	182200	15484147	969	969	969	969	0
42	20240412	182100	15484147	969	969	969	969	0
43	20240412	182000	15484147	969	969	969	969	0
44	20240412	181900	15484147	969	969	969	969	0
45	20240412	181800	15484147	969	969	969	969	0
46	20240412	181700	15484147	969	969	969	969	0
47	20240412	181600	15484147	969	969	969	969	0
48	20240412	181500	15484147	969	969	969	969	0
49	20240412	181400	15484147	969	969	969	969	0
50	20240412	181300	15484147	969	969	969	969	0
51	20240412	181200	15484147	969	969	969	969	0
52	20240412	181100	15484147	969	969	969	969	0
53	20240412	181000	15484147	969	969	969	969	0
54	20240412	180900	15484147	969	969	969	969	0
55	20240412	180800	15484147	969	969	969	969	0
56	20240412	180700	15484147	969	969	969	969	0
57	20240412	180600	15484147	969	969	969	969	0
58	20240412	180500	15484147	969	969	969	969	0
59	20240412	180400	15484147	969	969	969	969	0
60	20240412	180300	15484147	969	969	969	969	0
61	20240412	180200	15484147	969	969	969	969	0
62	20240412	180100	15484147	969	969	969	969	245
63	20240412	180000	15484147	969	969	969	969	0
64	20240412	175900	15484147	969	969	969	969	0
65	20240412	175800	15484147	969	969	969	969	0
66	20240412	175700	15484147	969	969	969	969	0
67	20240412	175600	15484147	969	969	969	969	0
68	20240412	175500	15484147	969	969	969	969	0
69	20240412	175400	15484147	969	969	969	969	0
70	20240412	175300	15484147	969	969	969	969	0
71	20240412	175200	15484147	969	969	969	969	0
72	20240412	175100	15484147	969	969	969	969	0
73	20240412	175000	15484147	969	969	969	969	0
74	20240412	174900	15484147	969	969	969	969	0
75	20240412	174800	15484147	969	969	969	969	0
76	20240412	174700	15484147	969	969	969	969	0
77	20240412	174600	15484147	969	969	969	969	0
78	20240412	174500	15484147	969	969	969	969	0
79	20240412	174400	15484147	969	969	969	969	0
80	20240412	174300	15484147	969	969	969	969	0
81	20240412	174200	15484147	969	969	969	969	0
82	20240412	174100	15484147	969	969	969	969	0
83	20240412	174000	15484147	969	969	969	969	0
84	20240412	173900	15484147	969	969	969	969	0
85	20240412	173800	15484147	969	969	969	969	0
86	20240412	173700	15484147	969	969	969	969	0
87	20240412	173600	15484147	969	969	969	969	0
88	20240412	173500	15484147	969	969	969	969	0
89	20240412	173400	15484147	969	969	969	969	0
90	20240412	173300	15484147	969	969	969	969	0
91	20240412	173200	15484147	969	969	969	969	0
92	20240412	173100	15484147	969	969	969	969	245
93	20240412	173000	15484147	969	969	969	969	0
94	20240412	172900	15484147	969	969	969	969	0
95	20240412	172800	15484147	969	969	969	969	0
96	20240412	172700	15484147	969	969	969	969	0
97	20240412	172600	15484147	969	969	969	969	0
98	20240412	172500	15484147	969	969	969	969	0
99	20240412	172400	15484147	969	969	969	969	0
100	20240412	172300	15484147	969	969	969	969	0
101	20240412	172200	15484147	969	969	969	969	0
102	20240412	172100	15484147	969	969	969	969	0
103	20240412	172000	15484147	969	969	969	969	0
104	20240412	171900	15484147	969	969	969	969	0
105	20240412	171800	15484147	969	969	969	969	0
106	20240412	171700	15484147	969	969	969	969	0
107	20240412	171600	15484147	969	969	969	969	0
108	20240412	171500	15484147	969	969	969	969	0
109	20240412	171400	15484147	969	969	969	969	0
110	20240412	171300	15484147	969	969	969	969	0
111	20240412	171200	15484147	969	969	969	969	0
112	20240412	171100	15484147	969	969	969	969	0
113	20240412	171000	15484147	969	969	969	969	0
114	20240412	170900	15484147	969	969	969	969	0
115	20240412	170800	15484147	969	969	969	969	0
116	20240412	170700	15484147	969	969	969	969	0
117	20240412	170600	15484147	969	969	969	969	0
118	20240412	170500	15484147	969	969	969	969	0
119	20240412	170400	15484147	969	969	969	969	0
120	20240412	170300	15484147	969	969	969	969	0
121	20240412	170200	15484147	969	969	969	969	0
122	20240412	170100	15484147	969	969	969	969	245
123	20240412	170000	15484147	969	969	969	969	0
124	20240412	165900	15484147	969	969	969	969	0
125	20240412	165800	15484147	969	969	969	969	0
126	20240412	165700	15484147	969	969	969	969	0
127	20240412	165600	15484147	969	969	969	969	0
128	20240412	165500	15484147	969	969	969	969	0
129	20240412	165400	15484147	969	969	969	969	0
130	20240412	165300	15484147	969	969	969	969	0
131	20240412	165200	15484147	969	969	969	969	0
132	20240412	165100	15484147	969	969	969	969	0
133	20240412	165000	15484147	969	969	969	969	0
134	20240412	164900	15484147	969	969	969	969	0
135	20240412	164800	15484147	969	969	969	969	0
136	20240412	164700	15484147	969	969	969	969	0
137	20240412	164600	15484147	969	969	969	969	0
138	20240412	164500	15484147	969	969	969	969	0
139	20240412	164400	15484147	969	969	969	969	0
140	20240412	164300	15484147	969	969	969	969	0
141	20240412	164200	15484147	969	969	969	969	0
142	20240412	164100	15484147	969	969	969	969	0
143	20240412	164000	15484147	969	969	969	969	0
144	20240412	163900	15484147	969	969	969	969	0
145	20240412	163800	15484147	969	969	969	969	0
146	20240412	163700	15484147	969	969	969	969	0
147	20240412	163600	15484147	969	969	969	969	0
148	20240412	163500	15484147	969	969	969	969	0
149	20240412	163400	15484147	969	969	969	969	0
150	20240412	163300	15484147	969	969	969	969	0
151	20240412	163200	15484147	969	969	969	969	0
152	20240412	163100	15484147	969	969	969	969	245
153	20240412	163000	15484147	969	969	969	969	0
154	20240412	162900	15484147	969	969	969	969	0
155	20240412	162800	15484147	969	969	969	969	0
156	20240412	162700	15484147	969	969	969	969	0
157	20240412	162600	15484147	969	969	969	969	0
158	20240412	162500	15484147	969	969	969	969	0
159	20240412	162400	15484147	969	969	969	969	0
160	20240412	162300	15484147	969	969	969	969	0
161	20240412	162200	15484147	969	969	969	969	0
162	20240412	162100	15484147	969	969	969	969	0
163	20240412	162000	15484147	969	969	969	969	0
164	20240412	161900	15484147	969	969	969	969	0
165	20240412	161800	15484147	969	969	969	969	0
166	20240412	161700	15484147	969	969	969	969	0
167	20240412	161600	15484147	969	969	969	969	0
168	20240412	161500	15484147	969	969	969	969	0
169	20240412	161400	15484147	969	969	969	969	0
170	20240412	161300	15484147	969	969	969	969	0
171	20240412	161200	15484147	969	969	969	969	0
172	20240412	161100	15484147	969	969	969	969	0
173	20240412	161000	15484147	969	969	969	969	0
174	20240412	160900	15484147	969	969	969	969	0
175	20240412	160800	15484147	969	969	969	969	0
176	20240412	160700	15484147	969	969	969	969	0
177	20240412	160600	15484147	969	969	969	969	0
178	20240412	160500	15484147	969	969	969	969	0
179	20240412	160400	15484147	969	969	969	969	0
180	20240412	160300	15484147	969	969	969	969	0
181	20240412	160200	15484147	969	969	969	969	0
182	20240412	160100	15484147	969	969	969	969	245
183	20240412	160000	15484147	969	969	969	969	0
184	20240412	155900	15484147	969	969	969	969	0
185	20240412	155800	15484147	969	969	969	969	0
186	20240412	155700	15484147	969	969	969	969	0
187	20240412	155600	15484147	969	969	969	969	0
188	20240412	155500	15484147	969	969	969	969	0
189	20240412	155400	15484147	969	969	969	969	0
190	20240412	155300	15484147	969	969	969	969	0
191	20240412	155200	15484147	969	969	969	969	0
192	20240412	155100	15484147	969	969	969	969	0
193	20240412	155000	15484147	969	969	969	969	0
194	20240412	154900	15484147	969	969	969	969	0
195	20240412	154800	15484147	969	969	969	969	0
196	20240412	154700	15484147	969	969	969	969	0
197	20240412	154600	15484147	969	969	969	969	0
198	20240412	154500	15484147	969	969	969	969	0
199	20240412	154400	15484147	969	969	969	969	0
200	20240412	154300	15484147	969	969	969	969	0
201	20240412	154200	15484147	969	969	969	969	0
202	20240412	154100	15484147	969	969	969	969	0
203	20240412	154000	15484147	969	969	969	969	0
204	20240412	153900	15484147	969	969	969	969	0
205	20240412	153800	15484147	969	969	969	969	0
206	20240412	153700	15484147	969	969	969	969	0
207	20240412	153600	15484147	969	969	969	969	0
208	20240412	153500	15484147	969	969	969	969	0
209	20240412	153400	15484147	969	969	969	969	0
210	20240412	153300	15484147	969	969	969	969	0
211	20240412	153200	15484147	969	969	969	969	0
212	20240412	153100	15484147	969	969	969	969	245
213	20240412	153000	15484147	969	969	969	969	245
214	20240412	152900	15246742	962	962	962	962	0
215	20240412	152800	15246742	962	962	962	962	0
216	20240412	152700	15246742	962	962	962	962	0
217	20240412	152600	15246742	962	962	962	962	0
218	20240412	152500	15246742	962	962	962	962	0
219	20240412	152400	15246742	962	962	962	962	0
220	20240412	152300	15246742	962	962	962	962	0
221	20240412	152200	15246742	962	962	962	962	0
222	20240412	152100	15246742	962	962	962	962	0
223	20240412	152000	15246742	962	962	962	962	0
224	20240412	151900	15246742	962	962	969	962	103
225	20240412	151800	15147637	962	962	962	962	300
226	20240412	151700	14859037	962	962	962	962	205
227	20240412	151600	14661827	962	961	962	961	200
228	20240412	151500	14469433	962	962	962	962	0
229	20240412	151400	14469433	962	962	962	962	0
230	20240412	151300	14469433	962	962	962	962	0
231	20240412	151200	14469433	962	962	962	962	0
232	20240412	151100	14469433	962	962	962	962	0
233	20240412	151000	14469433	962	962	962	962	20
234	20240412	150900	14450193	962	962	962	962	5
235	20240412	150800	14445383	952	952	952	952	2899
236	20240412	150700	11685535	953	954	954	953	257
237	20240412	150600	11440483	955	955	955	955	344
238	20240412	150500	11111963	955	955	955	955	1168
239	20240412	150400	9996523	955	955	955	955	0
240	20240412	150300	9996523	955	955	955	955	32
241	20240412	150200	9965963	962	962	962	962	0
242	20240412	150100	9965963	962	962	962	962	0
243	20240412	150000	9965963	962	962	962	962	0
244	20240412	145900	9965963	962	962	962	962	0
245	20240412	145800	9965963	962	961	962	961	10
246	20240412	145700	9956349	955	955	955	955	0
247	20240412	145600	9956349	955	955	955	955	0
248	20240412	145500	9956349	955	955	955	955	1968
249	20240412	145400	8076909	955	955	955	955	90
250	20240412	145300	7990959	955	955	955	955	23
251	20240412	145200	7968994	956	956	956	956	0
252	20240412	145100	7968994	956	959	959	956	8
253	20240412	145000	7961339	961	961	961	961	0
254	20240412	144900	7961339	961	961	961	961	0
255	20240412	144800	7961339	961	961	961	961	0
256	20240412	144700	7961339	961	961	961	961	0
257	20240412	144600	7961339	961	961	961	961	0
258	20240412	144500	7961339	961	961	961	961	0
259	20240412	144400	7961339	961	961	961	961	0
260	20240412	144300	7961339	961	961	961	961	0
261	20240412	144200	7961339	961	959	961	959	11
262	20240412	144100	7950770	961	961	961	961	0
263	20240412	144000	7950770	961	961	961	961	0
264	20240412	143900	7950770	961	961	961	961	0
265	20240412	143800	7950770	961	961	961	961	0
266	20240412	143700	7950770	961	961	961	961	0
267	20240412	143600	7950770	961	961	961	961	0
268	20240412	143500	7950770	961	961	961	961	0
269	20240412	143400	7950770	961	961	961	961	0
270	20240412	143300	7950770	961	961	961	961	0
271	20240412	143200	7950770	961	961	961	961	0
272	20240412	143100	7950770	961	961	961	961	0
273	20240412	143000	7950770	961	961	961	961	0
274	20240412	142900	7950770	961	961	961	961	1
275	20240412	142800	7949809	962	962	962	962	0
276	20240412	142700	7949809	962	962	962	962	0
277	20240412	142600	7949809	962	962	962	962	0
278	20240412	142500	7949809	962	962	962	962	0
279	20240412	142400	7949809	962	962	962	962	0
280	20240412	142300	7949809	962	962	962	962	0
281	20240412	142200	7949809	962	962	962	962	0
282	20240412	142100	7949809	962	962	962	962	10
283	20240412	142000	7940189	962	962	962	962	0
284	20240412	141900	7940189	962	962	962	962	0
285	20240412	141800	7940189	962	962	962	962	0
286	20240412	141700	7940189	962	962	962	962	0
287	20240412	141600	7940189	962	962	962	962	0
288	20240412	141500	7940189	962	962	962	962	0
289	20240412	141400	7940189	962	962	962	962	0
290	20240412	141300	7940189	962	962	962	962	0
291	20240412	141200	7940189	962	962	962	962	0
292	20240412	141100	7940189	962	965	965	962	180
293	20240412	141000	7766879	965	965	965	965	0
294	20240412	140900	7766879	965	965	965	965	0
295	20240412	140800	7766879	965	965	965	965	0
296	20240412	140700	7766879	965	965	965	965	0
297	20240412	140600	7766879	965	965	965	965	0
298	20240412	140500	7766879	965	965	965	965	0
299	20240412	140400	7766879	965	965	965	965	0
300	20240412	140300	7766879	965	965	965	965	50
301	20240412	140200	7718629	966	966	966	966	0
302	20240412	140100	7718629	966	966	966	966	0
303	20240412	140000	7718629	966	966	966	966	200
304	20240412	135900	7525429	962	962	962	962	0
305	20240412	135800	7525429	962	962	962	962	0
306	20240412	135700	7525429	962	968	968	962	130
307	20240412	135600	7399769	970	970	970	970	0
308	20240412	135500	7399769	970	970	970	970	0
309	20240412	135400	7399769	970	970	970	970	0
310	20240412	135300	7399769	970	970	970	970	0
311	20240412	135200	7399769	970	970	970	970	0
312	20240412	135100	7399769	970	970	970	970	0
313	20240412	135000	7399769	970	970	970	970	0
314	20240412	134900	7399769	970	970	970	970	0
315	20240412	134800	7399769	970	970	970	970	0
316	20240412	134700	7399769	970	970	970	970	0
317	20240412	134600	7399769	970	970	970	970	0
318	20240412	134500	7399769	970	970	970	970	0
319	20240412	134400	7399769	970	970	970	970	0
320	20240412	134300	7399769	970	970	970	970	0
321	20240412	134200	7399769	970	970	970	970	0
322	20240412	134100	7399769	970	970	970	970	0
323	20240412	134000	7399769	970	970	970	970	0
324	20240412	133900	7399769	970	970	970	970	10
325	20240412	133800	7390069	970	970	970	970	0
326	20240412	133700	7390069	970	970	970	970	10
327	20240412	133600	7380369	970	970	970	970	20
328	20240412	133500	7360969	962	962	962	962	44
329	20240412	133400	7318641	970	970	970	970	0
330	20240412	133300	7318641	970	970	970	970	0
331	20240412	133200	7318641	970	970	970	970	0
332	20240412	133100	7318641	970	970	970	970	0
333	20240412	133000	7318641	970	970	970	970	0
334	20240412	132900	7318641	970	970	970	970	0
335	20240412	132800	7318641	970	970	970	970	0
336	20240412	132700	7318641	970	970	970	970	0
337	20240412	132600	7318641	970	970	970	970	0
338	20240412	132500	7318641	970	970	970	970	0
339	20240412	132400	7318641	970	970	970	970	0
340	20240412	132300	7318641	970	970	970	970	0
341	20240412	132200	7318641	970	970	970	970	100
342	20240412	132100	7221641	963	963	963	963	3
343	20240412	132000	7218752	973	973	973	973	0
344	20240412	131900	7218752	973	973	973	973	0
345	20240412	131800	7218752	973	964	973	964	400
346	20240412	131700	6831182	964	964	964	964	3
347	20240412	131600	6828290	964	964	964	964	90
348	20240412	131500	6741530	955	955	955	955	0
349	20240412	131400	6741530	955	955	955	955	0
350	20240412	131300	6741530	955	955	955	955	0
351	20240412	131200	6741530	955	955	955	955	0
352	20240412	131100	6741530	955	955	955	955	0
353	20240412	131000	6741530	955	955	955	955	0
354	20240412	130900	6741530	955	955	955	955	0
355	20240412	130800	6741530	955	955	955	955	0
356	20240412	130700	6741530	955	955	955	955	0
357	20240412	130600	6741530	955	957	957	955	100
358	20240412	130500	6645989	963	963	963	963	0
359	20240412	130400	6645989	963	963	963	963	0
360	20240412	130300	6645989	963	963	963	963	0
361	20240412	130200	6645989	963	963	963	963	0
362	20240412	130100	6645989	963	963	963	963	0
363	20240412	130000	6645989	963	963	963	963	0
364	20240412	125900	6645989	963	963	963	963	5
365	20240412	125800	6641174	964	964	964	964	10
366	20240412	125700	6631534	964	964	964	964	0
367	20240412	125600	6631534	964	964	964	964	0
368	20240412	125500	6631534	964	964	964	964	0
369	20240412	125400	6631534	964	964	964	964	0
370	20240412	125300	6631534	964	964	964	964	0
371	20240412	125200	6631534	964	964	964	964	0
372	20240412	125100	6631534	964	964	964	964	0
373	20240412	125000	6631534	964	964	964	964	1
374	20240412	124900	6630570	964	964	964	964	0
375	20240412	124800	6630570	964	964	964	964	0
376	20240412	124700	6630570	964	964	964	964	0
377	20240412	124600	6630570	964	964	964	964	0
378	20240412	124500	6630570	964	964	964	964	0
379	20240412	124400	6630570	964	964	964	964	1
380	20240412	124300	6629606	956	956	956	956	0
381	20240412	124200	6629606	956	956	956	956	0
382	20240412	124100	6629606	956	956	956	956	0
383	20240412	124000	6629606	956	956	956	956	0
384	20240412	123900	6629606	956	956	956	956	0
385	20240412	123800	6629606	956	956	956	956	0
386	20240412	123700	6629606	956	956	956	956	0
387	20240412	123600	6629606	956	956	956	956	0
388	20240412	123500	6629606	956	956	956	956	0
389	20240412	123400	6629606	956	956	956	956	0
390	20240412	123300	6629606	956	956	956	956	0
391	20240412	123200	6629606	956	956	956	956	0
392	20240412	123100	6629606	956	956	956	956	17
393	20240412	123000	6613354	957	957	957	957	300
394	20240412	122900	6326254	958	958	958	958	0
395	20240412	122800	6326254	958	958	958	958	0
396	20240412	122700	6326254	958	958	958	958	110
397	20240412	122600	6220874	960	960	960	960	0
398	20240412	122500	6220874	960	960	960	960	0
399	20240412	122400	6220874	960	960	960	960	130
400	20240412	122300	6096074	960	960	960	960	0
401	20240412	122200	6096074	960	960	960	960	0
402	20240412	122100	6096074	960	960	960	960	0
403	20240412	122000	6096074	960	960	960	960	0
404	20240412	121900	6096074	960	960	960	960	0
405	20240412	121800	6096074	960	960	960	960	0
406	20240412	121700	6096074	960	960	960	960	0
407	20240412	121600	6096074	960	960	960	960	15
408	20240412	121500	6081674	960	960	960	960	0
409	20240412	121400	6081674	960	960	960	960	10
410	20240412	121300	6072074	955	955	955	955	0
411	20240412	121200	6072074	955	955	955	955	0
412	20240412	121100	6072074	955	955	955	955	0
413	20240412	121000	6072074	955	955	955	955	0
414	20240412	120900	6072074	955	961	961	955	520
415	20240412	120800	5573789	961	961	961	961	0
416	20240412	120700	5573789	961	961	961	961	0
417	20240412	120600	5573789	961	965	965	961	487
418	20240412	120500	5105092	965	965	965	965	5
419	20240412	120400	5100267	966	966	966	966	0
420	20240412	120300	5100267	966	966	966	966	0
421	20240412	120200	5100267	966	966	966	966	0
422	20240412	120100	5100267	966	966	966	966	0
423	20240412	120000	5100267	966	966	966	966	0
424	20240412	115900	5100267	966	966	966	966	0
425	20240412	115800	5100267	966	966	966	966	0
426	20240412	115700	5100267	966	966	966	966	30
427	20240412	115600	5071287	966	966	966	966	50
428	20240412	115500	5022987	966	966	966	966	0
429	20240412	115400	5022987	966	965	966	965	306
430	20240412	115300	4727491	965	965	965	965	100
431	20240412	115200	4630991	962	962	962	962	0
432	20240412	115100	4630991	962	962	962	962	0
433	20240412	115000	4630991	962	962	962	962	0
434	20240412	114900	4630991	962	962	962	962	0
435	20240412	114800	4630991	962	962	962	962	0
436	20240412	114700	4630991	962	962	962	962	0
437	20240412	114600	4630991	962	962	962	962	0
438	20240412	114500	4630991	962	962	962	962	0
439	20240412	114400	4630991	962	962	962	962	0
440	20240412	114300	4630991	962	962	962	962	0
441	20240412	114200	4630991	962	962	962	962	0
442	20240412	114100	4630991	962	962	962	962	0
443	20240412	114000	4630991	962	962	962	962	0
444	20240412	113900	4630991	962	962	962	962	0
445	20240412	113800	4630991	962	962	962	962	0
446	20240412	113700	4630991	962	962	962	962	0
447	20240412	113600	4630991	962	962	962	962	0
448	20240412	113500	4630991	962	962	962	962	0
449	20240412	113400	4630991	962	962	962	962	0
450	20240412	113300	4630991	962	962	962	962	0
451	20240412	113200	4630991	962	962	962	962	0
452	20240412	113100	4630991	962	962	962	962	0
453	20240412	113000	4630991	962	962	962	962	0
454	20240412	112900	4630991	962	962	962	962	0
455	20240412	112800	4630991	962	962	962	962	0
456	20240412	112700	4630991	962	962	962	962	1
457	20240412	112600	4630029	963	963	963	963	1
458	20240412	112500	4629066	965	966	966	965	146
459	20240412	112400	4488134	965	965	965	965	2
460	20240412	112300	4486204	973	973	973	973	0
461	20240412	112200	4486204	973	973	973	973	0
462	20240412	112100	4486204	973	973	973	973	0
463	20240412	112000	4486204	973	973	973	973	0
464	20240412	111900	4486204	973	973	973	973	0
465	20240412	111800	4486204	973	973	973	973	0
466	20240412	111700	4486204	973	973	973	973	0
467	20240412	111600	4486204	973	973	973	973	0
468	20240412	111500	4486204	973	973	973	973	0
469	20240412	111400	4486204	973	973	973	973	0
470	20240412	111300	4486204	973	973	973	973	0
471	20240412	111200	4486204	973	973	973	973	0
472	20240412	111100	4486204	973	973	973	973	0
473	20240412	111000	4486204	973	973	973	973	1000
474	20240412	110900	3513204	974	974	974	974	0
475	20240412	110800	3513204	974	974	974	974	0
476	20240412	110700	3513204	974	974	974	974	0
477	20240412	110600	3513204	974	974	974	974	0
478	20240412	110500	3513204	974	974	974	974	1
479	20240412	110400	3512230	963	963	963	963	0
480	20240412	110300	3512230	963	963	963	963	0
481	20240412	110200	3512230	963	963	963	963	0
482	20240412	110100	3512230	963	963	963	963	0
483	20240412	110000	3512230	963	963	963	963	0
484	20240412	105900	3512230	963	974	975	963	178
485	20240412	105800	3338914	976	976	976	976	0
486	20240412	105700	3338914	976	976	976	976	0
487	20240412	105600	3338914	976	976	976	976	0
488	20240412	105500	3338914	976	976	976	976	0
489	20240412	105400	3338914	976	976	976	976	0
490	20240412	105300	3338914	976	976	976	976	0
491	20240412	105200	3338914	976	976	976	976	0
492	20240412	105100	3338914	976	976	976	976	0
493	20240412	105000	3338914	976	976	976	976	0
494	20240412	104900	3338914	976	976	976	976	0
495	20240412	104800	3338914	976	976	976	976	0
496	20240412	104700	3338914	976	976	976	976	10
497	20240412	104600	3329154	976	976	976	976	0
498	20240412	104500	3329154	976	970	976	970	6
499	20240412	104400	3323318	968	968	968	968	0
500	20240412	104300	3323318	968	968	968	968	0
501	20240412	104200	3323318	968	968	968	968	52
502	20240412	104100	3272982	968	968	968	968	0
503	20240412	104000	3272982	968	968	968	968	2
504	20240412	103900	3271046	962	962	962	962	0
505	20240412	103800	3271046	962	962	962	962	0
506	20240412	103700	3271046	962	962	962	962	16
507	20240412	103600	3255654	962	968	968	962	20
508	20240412	103500	3236354	968	968	968	968	34
509	20240412	103400	3203442	968	968	968	968	0
510	20240412	103300	3203442	968	968	968	968	0
511	20240412	103200	3203442	968	968	968	968	0
512	20240412	103100	3203442	968	968	968	968	0
513	20240412	103000	3203442	968	968	968	968	0
514	20240412	102900	3203442	968	968	968	968	0
515	20240412	102800	3203442	968	964	968	964	3
516	20240412	102700	3200544	962	962	962	962	0
517	20240412	102600	3200544	962	962	962	962	30
518	20240412	102500	3171684	968	968	968	968	0
519	20240412	102400	3171684	968	968	968	968	0
520	20240412	102300	3171684	968	968	968	968	2
521	20240412	102200	3169748	962	962	962	962	0
522	20240412	102100	3169748	962	962	962	962	2
523	20240412	102000	3167824	962	962	962	962	0
524	20240412	101900	3167824	962	962	962	962	0
525	20240412	101800	3167824	962	962	962	962	28
526	20240412	101700	3140888	962	962	962	962	15
527	20240412	101600	3126458	962	962	962	962	0
528	20240412	101500	3126458	962	962	962	962	24
529	20240412	101400	3103370	949	949	949	949	0
530	20240412	101300	3103370	949	949	949	949	0
531	20240412	101200	3103370	949	949	949	949	0
532	20240412	101100	3103370	949	949	949	949	0
533	20240412	101000	3103370	949	949	949	949	12
534	20240412	100900	3091982	962	962	962	962	0
535	20240412	100800	3091982	962	962	962	962	0
536	20240412	100700	3091982	962	962	962	962	0
537	20240412	100600	3091982	962	962	962	962	0
538	20240412	100500	3091982	962	962	962	962	0
539	20240412	100400	3091982	962	962	962	962	0
540	20240412	100300	3091982	962	962	962	962	0
541	20240412	100200	3091982	962	962	962	962	0
542	20240412	100100	3091982	962	962	962	962	3
543	20240412	100000	3089096	962	962	962	962	0
544	20240412	095900	3089096	962	962	962	962	0
545	20240412	095800	3089096	962	962	962	962	0
546	20240412	095700	3089096	962	960	962	960	2
547	20240412	095600	3087174	958	956	958	956	2
548	20240412	095500	3085260	948	948	948	948	0
549	20240412	095400	3085260	948	948	948	948	0
550	20240412	095300	3085260	948	948	948	948	0
551	20240412	095200	3085260	948	948	948	948	0
552	20240412	095100	3085260	948	948	948	948	0
553	20240412	095000	3085260	948	948	948	948	0
554	20240412	094900	3085260	948	948	948	948	0
555	20240412	094800	3085260	948	948	948	948	0
556	20240412	094700	3085260	948	948	948	948	0
557	20240412	094600	3085260	948	948	948	948	0
558	20240412	094500	3085260	948	948	948	948	0
559	20240412	094400	3085260	948	948	948	948	0
560	20240412	094300	3085260	948	948	948	948	0
561	20240412	094200	3085260	948	948	948	948	0
562	20240412	094100	3085260	948	948	948	948	0
563	20240412	094000	3085260	948	948	948	948	0
564	20240412	093900	3085260	948	948	948	948	0
565	20240412	093800	3085260	948	948	948	948	0
566	20240412	093700	3085260	948	948	948	948	0
567	20240412	093600	3085260	948	948	948	948	7
568	20240412	093500	3078624	948	948	948	948	0
569	20240412	093400	3078624	948	948	948	948	0
570	20240412	093300	3078624	948	948	948	948	161
571	20240412	093200	2925996	948	948	948	948	0
572	20240412	093100	2925996	948	948	948	948	0
573	20240412	093000	2925996	948	948	948	948	0
574	20240412	092900	2925996	948	948	948	948	0
575	20240412	092800	2925996	948	948	948	948	0
576	20240412	092700	2925996	948	948	948	948	5
577	20240412	092600	2921256	954	954	954	954	5
578	20240412	092500	2916486	947	947	947	947	0
579	20240412	092400	2916486	947	947	947	947	1000
580	20240412	092300	1969486	947	947	947	947	0
581	20240412	092200	1969486	947	947	947	947	0
582	20240412	092100	1969486	947	947	947	947	0
583	20240412	092000	1969486	947	947	947	947	0
584	20240412	091900	1969486	947	947	947	947	0
585	20240412	091800	1969486	947	947	947	947	0
586	20240412	091700	1969486	947	947	947	947	0
587	20240412	091600	1969486	947	947	947	947	0
588	20240412	091500	1969486	947	947	947	947	4
589	20240412	091400	1965698	946	946	946	946	642
590	20240412	091300	1358366	949	949	949	949	0
591	20240412	091200	1358366	949	949	949	949	0
592	20240412	091100	1358366	949	949	949	949	0
593	20240412	091000	1358366	949	949	949	949	0
594	20240412	090900	1358366	949	949	949	949	99
595	20240412	090800	1264415	950	950	950	950	0
596	20240412	090700	1264415	950	950	950	950	0
597	20240412	090600	1264415	950	950	950	950	0
598	20240412	090500	1264415	950	950	950	950	0
599	20240412	090400	1264415	950	950	950	950	0
600	20240412	090300	1264415	950	950	950	950	0
601	20240412	090200	1264415	950	950	950	950	0
602	20240412	090100	1264415	950	950	950	950	0
603	20240412	090000	1264415	950	945	950	945	1338