KissMeData/011080/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185100	107762872	920	920	920	920	2032
3	20240405	185000	107762872	920	920	920	920	0
4	20240405	184900	107762872	920	920	920	920	0
5	20240405	184800	107762872	920	920	920	920	0
6	20240405	184700	107762872	920	920	920	920	0
7	20240405	184600	107762872	920	920	920	920	0
8	20240405	184500	107762872	920	920	920	920	0
9	20240405	184400	107762872	920	920	920	920	0
10	20240405	184300	107762872	920	920	920	920	0
11	20240405	184200	107762872	920	920	920	920	0
12	20240405	184100	107762872	920	920	920	920	0
13	20240405	184000	107762872	920	920	920	920	0
14	20240405	183900	107762872	920	920	920	920	0
15	20240405	183800	107762872	920	920	920	920	0
16	20240405	183700	107762872	920	920	920	920	0
17	20240405	183600	107762872	920	920	920	920	0
18	20240405	183500	107762872	920	920	920	920	0
19	20240405	183400	107762872	920	920	920	920	0
20	20240405	183300	107762872	920	920	920	920	0
21	20240405	183200	107762872	920	920	920	920	0
22	20240405	183100	107762872	920	920	920	920	0
23	20240405	183000	107762872	920	920	920	920	0
24	20240405	182900	107762872	920	920	920	920	0
25	20240405	182800	107762872	920	920	920	920	0
26	20240405	182700	107762872	920	920	920	920	0
27	20240405	182600	107762872	920	920	920	920	0
28	20240405	182500	107762872	920	920	920	920	0
29	20240405	182400	107762872	920	920	920	920	0
30	20240405	182300	107762872	920	920	920	920	0
31	20240405	182200	107762872	920	920	920	920	0
32	20240405	182100	107762872	920	920	920	920	2032
33	20240405	182000	107762872	920	920	920	920	0
34	20240405	181900	107762872	920	920	920	920	0
35	20240405	181800	107762872	920	920	920	920	0
36	20240405	181700	107762872	920	920	920	920	0
37	20240405	181600	107762872	920	920	920	920	0
38	20240405	181500	107762872	920	920	920	920	0
39	20240405	181400	107762872	920	920	920	920	0
40	20240405	181300	107762872	920	920	920	920	0
41	20240405	181200	107762872	920	920	920	920	0
42	20240405	181100	107762872	920	920	920	920	0
43	20240405	181000	107762872	920	920	920	920	0
44	20240405	180900	107762872	920	920	920	920	0
45	20240405	180800	107762872	920	920	920	920	0
46	20240405	180700	107762872	920	920	920	920	0
47	20240405	180600	107762872	920	920	920	920	0
48	20240405	180500	107762872	920	920	920	920	0
49	20240405	180400	107762872	920	920	920	920	0
50	20240405	180300	107762872	920	920	920	920	0
51	20240405	180200	107762872	920	920	920	920	0
52	20240405	180100	107762872	920	920	920	920	0
53	20240405	180000	107762872	920	920	920	920	0
54	20240405	175900	107762872	920	920	920	920	0
55	20240405	175800	107762872	920	920	920	920	0
56	20240405	175700	107762872	920	920	920	920	0
57	20240405	175600	107762872	920	920	920	920	0
58	20240405	175500	107762872	920	920	920	920	0
59	20240405	175400	107762872	920	920	920	920	0
60	20240405	175300	107762872	920	920	920	920	0
61	20240405	175200	107762872	920	920	920	920	0
62	20240405	175100	107762872	920	920	920	920	2032
63	20240405	175000	107762872	920	920	920	920	0
64	20240405	174900	107762872	920	920	920	920	0
65	20240405	174800	107762872	920	920	920	920	0
66	20240405	174700	107762872	920	920	920	920	0
67	20240405	174600	107762872	920	920	920	920	0
68	20240405	174500	107762872	920	920	920	920	0
69	20240405	174400	107762872	920	920	920	920	0
70	20240405	174300	107762872	920	920	920	920	0
71	20240405	174200	107762872	920	920	920	920	0
72	20240405	174100	107762872	920	920	920	920	0
73	20240405	174000	107762872	920	920	920	920	0
74	20240405	173900	107762872	920	920	920	920	0
75	20240405	173800	107762872	920	920	920	920	0
76	20240405	173700	107762872	920	920	920	920	0
77	20240405	173600	107762872	920	920	920	920	0
78	20240405	173500	107762872	920	920	920	920	0
79	20240405	173400	107762872	920	920	920	920	0
80	20240405	173300	107762872	920	920	920	920	0
81	20240405	173200	107762872	920	920	920	920	0
82	20240405	173100	107762872	920	920	920	920	0
83	20240405	173000	107762872	920	920	920	920	0
84	20240405	172900	107762872	920	920	920	920	0
85	20240405	172800	107762872	920	920	920	920	0
86	20240405	172700	107762872	920	920	920	920	0
87	20240405	172600	107762872	920	920	920	920	0
88	20240405	172500	107762872	920	920	920	920	0
89	20240405	172400	107762872	920	920	920	920	0
90	20240405	172300	107762872	920	920	920	920	0
91	20240405	172200	107762872	920	920	920	920	0
92	20240405	172100	107762872	920	920	920	920	2032
93	20240405	172000	107762872	920	920	920	920	0
94	20240405	171900	107762872	920	920	920	920	0
95	20240405	171800	107762872	920	920	920	920	0
96	20240405	171700	107762872	920	920	920	920	0
97	20240405	171600	107762872	920	920	920	920	0
98	20240405	171500	107762872	920	920	920	920	0
99	20240405	171400	107762872	920	920	920	920	0
100	20240405	171300	107762872	920	920	920	920	0
101	20240405	171200	107762872	920	920	920	920	0
102	20240405	171100	107762872	920	920	920	920	0
103	20240405	171000	107762872	920	920	920	920	0
104	20240405	170900	107762872	920	920	920	920	0
105	20240405	170800	107762872	920	920	920	920	0
106	20240405	170700	107762872	920	920	920	920	0
107	20240405	170600	107762872	920	920	920	920	0
108	20240405	170500	107762872	920	920	920	920	0
109	20240405	170400	107762872	920	920	920	920	0
110	20240405	170300	107762872	920	920	920	920	0
111	20240405	170200	107762872	920	920	920	920	0
112	20240405	170100	107762872	920	920	920	920	0
113	20240405	170000	107762872	920	920	920	920	0
114	20240405	165900	107762872	920	920	920	920	0
115	20240405	165800	107762872	920	920	920	920	0
116	20240405	165700	107762872	920	920	920	920	0
117	20240405	165600	107762872	920	920	920	920	0
118	20240405	165500	107762872	920	920	920	920	0
119	20240405	165400	107762872	920	920	920	920	0
120	20240405	165300	107762872	920	920	920	920	0
121	20240405	165200	107762872	920	920	920	920	0
122	20240405	165100	107762872	920	920	920	920	2032
123	20240405	165000	107762872	920	920	920	920	0
124	20240405	164900	107762872	920	920	920	920	0
125	20240405	164800	107762872	920	920	920	920	0
126	20240405	164700	107762872	920	920	920	920	0
127	20240405	164600	107762872	920	920	920	920	0
128	20240405	164500	107762872	920	920	920	920	0
129	20240405	164400	107762872	920	920	920	920	0
130	20240405	164300	107762872	920	920	920	920	0
131	20240405	164200	107762872	920	920	920	920	0
132	20240405	164100	107762872	920	920	920	920	0
133	20240405	164000	107762872	920	920	920	920	0
134	20240405	163900	107762872	920	920	920	920	0
135	20240405	163800	107762872	920	920	920	920	0
136	20240405	163700	107762872	920	920	920	920	0
137	20240405	163600	107762872	920	920	920	920	0
138	20240405	163500	107762872	920	920	920	920	0
139	20240405	163400	107762872	920	920	920	920	0
140	20240405	163300	107762872	920	920	920	920	0
141	20240405	163200	107762872	920	920	920	920	0
142	20240405	163100	107762872	920	920	920	920	0
143	20240405	163000	107762872	920	920	920	920	0
144	20240405	162900	107762872	920	920	920	920	0
145	20240405	162800	107762872	920	920	920	920	0
146	20240405	162700	107762872	920	920	920	920	0
147	20240405	162600	107762872	920	920	920	920	0
148	20240405	162500	107762872	920	920	920	920	0
149	20240405	162400	107762872	920	920	920	920	0
150	20240405	162300	107762872	920	920	920	920	0
151	20240405	162200	107762872	920	920	920	920	0
152	20240405	162100	107762872	920	920	920	920	2032
153	20240405	162000	107762872	920	920	920	920	0
154	20240405	161900	107762872	920	920	920	920	0
155	20240405	161800	107762872	920	920	920	920	0
156	20240405	161700	107762872	920	920	920	920	0
157	20240405	161600	107762872	920	920	920	920	0
158	20240405	161500	107762872	920	920	920	920	0
159	20240405	161400	107762872	920	920	920	920	0
160	20240405	161300	107762872	920	920	920	920	0
161	20240405	161200	107762872	920	920	920	920	0
162	20240405	161100	107762872	920	920	920	920	0
163	20240405	161000	107762872	920	920	920	920	0
164	20240405	160900	107762872	920	920	920	920	0
165	20240405	160800	107762872	920	920	920	920	0
166	20240405	160700	107762872	920	920	920	920	0
167	20240405	160600	107762872	920	920	920	920	0
168	20240405	160500	107762872	920	920	920	920	0
169	20240405	160400	107762872	920	920	920	920	0
170	20240405	160300	107762872	920	920	920	920	0
171	20240405	160200	107762872	920	920	920	920	0
172	20240405	160100	107762872	920	920	920	920	0
173	20240405	160000	107762872	920	920	920	920	0
174	20240405	155900	107762872	920	920	920	920	0
175	20240405	155800	107762872	920	920	920	920	0
176	20240405	155700	107762872	920	920	920	920	0
177	20240405	155600	107762872	920	920	920	920	0
178	20240405	155500	107762872	920	920	920	920	0
179	20240405	155400	107762872	920	920	920	920	0
180	20240405	155300	107762872	920	920	920	920	0
181	20240405	155200	107762872	920	920	920	920	0
182	20240405	155100	107762872	920	920	920	920	2032
183	20240405	155000	107762872	920	920	920	920	0
184	20240405	154900	107762872	920	920	920	920	0
185	20240405	154800	107762872	920	920	920	920	0
186	20240405	154700	107762872	920	920	920	920	0
187	20240405	154600	107762872	920	920	920	920	0
188	20240405	154500	107762872	920	920	920	920	0
189	20240405	154400	107762872	920	920	920	920	0
190	20240405	154300	107762872	920	920	920	920	0
191	20240405	154200	107762872	920	920	920	920	0
192	20240405	154100	107762872	920	920	920	920	0
193	20240405	154000	107762872	920	920	920	920	0
194	20240405	153900	107762872	920	920	920	920	0
195	20240405	153800	107762872	920	920	920	920	0
196	20240405	153700	107762872	920	920	920	920	0
197	20240405	153600	107762872	920	920	920	920	0
198	20240405	153500	107762872	920	920	920	920	0
199	20240405	153400	107762872	920	920	920	920	0
200	20240405	153300	107762872	920	920	920	920	0
201	20240405	153200	107762872	920	920	920	920	0
202	20240405	153100	107762872	920	920	920	920	0
203	20240405	153000	107762872	920	920	920	920	2032
204	20240405	152900	105893432	923	923	923	923	0
205	20240405	152800	105893432	923	923	923	923	0
206	20240405	152700	105893432	923	923	923	923	0
207	20240405	152600	105893432	923	923	923	923	0
208	20240405	152500	105893432	923	923	923	923	0
209	20240405	152400	105893432	923	923	923	923	0
210	20240405	152300	105893432	923	923	923	923	0
211	20240405	152200	105893432	923	923	923	923	0
212	20240405	152100	105893432	923	923	923	923	0
213	20240405	152000	105893432	923	923	923	923	0
214	20240405	151900	105893432	923	924	924	920	463
215	20240405	151800	105467450	924	924	924	924	2
216	20240405	151700	105465602	924	924	924	924	2
217	20240405	151600	105463754	924	924	924	924	508
218	20240405	151500	104994362	924	924	924	924	2
219	20240405	151400	104992514	924	924	924	924	2
220	20240405	151300	104990666	924	924	924	924	2
221	20240405	151200	104988818	924	924	924	924	4
222	20240405	151100	104985122	924	921	924	920	530
223	20240405	151000	104495967	920	920	921	920	56
224	20240405	150900	104444445	921	921	921	921	53
225	20240405	150800	104395632	921	921	921	921	2
226	20240405	150700	104393790	925	925	925	925	2
227	20240405	150600	104391940	925	925	925	925	715
228	20240405	150500	103730565	920	921	921	920	79
229	20240405	150400	103657884	920	921	921	920	97
230	20240405	150300	103568641	921	921	921	921	3
231	20240405	150200	103565878	921	921	921	921	1
232	20240405	150100	103564957	921	921	921	920	53
233	20240405	150000	103516194	921	921	921	921	12
234	20240405	145900	103505142	921	921	921	921	119
235	20240405	145800	103395543	921	931	931	920	4219
236	20240405	145700	99508668	927	931	931	927	575
237	20240405	145600	98975307	931	931	931	931	2
238	20240405	145500	98973445	931	931	931	931	3
239	20240405	145400	98970652	931	931	931	931	2
240	20240405	145300	98968790	931	931	931	931	2
241	20240405	145200	98966928	931	931	931	931	2
242	20240405	145100	98965066	931	931	931	931	3
243	20240405	145000	98962273	932	932	932	932	2
244	20240405	144900	98960409	932	932	932	932	2
245	20240405	144800	98958545	932	932	932	932	3
246	20240405	144700	98955749	932	932	932	932	1
247	20240405	144600	98954817	932	932	932	932	3
248	20240405	144500	98952021	932	932	932	932	3
249	20240405	144400	98949225	932	932	932	932	1
250	20240405	144300	98948293	932	932	932	932	3
251	20240405	144200	98945497	932	932	932	932	2788
252	20240405	144100	96347081	932	932	932	932	1
253	20240405	144000	96346149	932	932	932	932	169
254	20240405	143900	96188641	932	932	932	932	2
255	20240405	143800	96186777	932	932	932	932	323
256	20240405	143700	95885741	932	932	932	932	3
257	20240405	143600	95882945	932	932	932	932	323
258	20240405	143500	95581909	931	931	931	931	561
259	20240405	143400	95059618	931	931	931	931	2
260	20240405	143300	95057756	931	931	931	931	3
261	20240405	143200	95054963	931	931	931	931	2
262	20240405	143100	95053101	927	931	931	927	18
263	20240405	143000	95036407	931	931	931	931	3
264	20240405	142900	95033614	931	931	931	931	2
265	20240405	142800	95031752	931	931	931	931	2
266	20240405	142700	95029890	931	931	931	931	3
267	20240405	142600	95027097	927	931	931	927	2
268	20240405	142500	95025239	931	931	931	931	3
269	20240405	142400	95022446	931	931	931	931	2
270	20240405	142300	95020584	931	931	931	931	2
271	20240405	142200	95018722	931	931	931	931	3
272	20240405	142100	95015929	930	931	931	930	16
273	20240405	142000	95001048	931	930	931	930	154
274	20240405	141900	94857825	930	930	930	930	68
275	20240405	141800	94794585	930	930	930	930	101
276	20240405	141700	94700655	930	930	930	930	3
277	20240405	141600	94697865	930	930	930	930	3
278	20240405	141500	94695075	930	930	930	930	105
279	20240405	141400	94597425	930	930	930	930	3
280	20240405	141300	94594635	930	930	930	930	2
281	20240405	141200	94592775	927	930	930	927	4
282	20240405	141100	94589061	927	930	930	927	4
283	20240405	141000	94585344	930	930	930	930	2
284	20240405	140900	94583484	930	930	930	930	2
285	20240405	140800	94581624	930	930	930	930	2
286	20240405	140700	94579764	930	930	930	930	3
287	20240405	140600	94576974	930	930	930	930	2
288	20240405	140500	94575114	930	930	930	930	2
289	20240405	140400	94573254	930	930	930	930	3
290	20240405	140300	94570464	930	930	930	930	2
291	20240405	140200	94568604	930	930	930	930	2
292	20240405	140100	94566744	930	930	930	930	3
293	20240405	140000	94563954	930	930	930	930	167
294	20240405	135900	94408644	927	928	928	927	246
295	20240405	135800	94180599	928	930	930	928	13
296	20240405	135700	94168530	930	930	930	930	101
297	20240405	135600	94074600	930	930	930	930	3
298	20240405	135500	94071810	930	930	930	930	2
299	20240405	135400	94069950	930	930	930	930	2
300	20240405	135300	94068090	930	930	930	930	3
301	20240405	135200	94065300	930	930	930	930	2
302	20240405	135100	94063440	930	930	930	930	2
303	20240405	135000	94061580	930	930	930	930	3
304	20240405	134900	94058790	930	930	930	930	2
305	20240405	134800	94056930	930	930	930	930	2
306	20240405	134700	94055070	930	930	930	930	2
307	20240405	134600	94053210	930	930	930	930	3
308	20240405	134500	94050420	928	930	930	928	5
309	20240405	134400	94045774	929	930	930	929	59
310	20240405	134300	93990914	930	930	930	930	413
311	20240405	134200	93606824	930	930	930	930	1
312	20240405	134100	93605894	930	930	930	930	3
313	20240405	134000	93603104	930	929	930	929	287
314	20240405	133900	93336360	929	929	929	929	1
315	20240405	133800	93335431	929	929	929	929	3
316	20240405	133700	93332644	929	930	930	929	421
317	20240405	133600	92941532	930	930	930	930	1
318	20240405	133500	92940602	930	930	930	930	3
319	20240405	133400	92937812	930	930	930	930	2
320	20240405	133300	92935952	930	930	930	930	2
321	20240405	133200	92934092	929	929	929	929	15
322	20240405	133100	92920157	929	929	929	929	1
323	20240405	133000	92919228	929	929	929	929	3
324	20240405	132900	92916441	929	929	929	929	2
325	20240405	132800	92914583	929	929	929	929	2
326	20240405	132700	92912725	929	929	929	929	3
327	20240405	132600	92909938	929	929	929	929	2
328	20240405	132500	92908080	929	929	929	929	2
329	20240405	132400	92906222	928	929	929	928	2225
330	20240405	132300	90841420	929	929	929	929	2
331	20240405	132200	90839562	929	929	929	929	2
332	20240405	132100	90837704	928	929	929	928	7
333	20240405	132000	90831206	929	929	929	929	811
334	20240405	131900	90077787	929	929	929	929	2
335	20240405	131800	90075929	928	928	928	928	2788
336	20240405	131700	87488665	928	928	928	928	3
337	20240405	131600	87485881	928	928	928	928	1
338	20240405	131500	87484953	928	928	928	928	3
339	20240405	131400	87482169	928	928	928	928	3
340	20240405	131300	87479385	928	928	928	928	1
341	20240405	131200	87478457	928	928	928	928	3
342	20240405	131100	87475673	928	928	928	928	3
343	20240405	131000	87472889	928	928	928	928	1
344	20240405	130900	87471961	928	928	928	928	3
345	20240405	130800	87469177	928	928	928	928	2
346	20240405	130700	87467321	928	928	928	928	2
347	20240405	130600	87465465	928	928	928	928	108
348	20240405	130500	87365241	928	928	928	928	2
349	20240405	130400	87363385	928	928	928	928	2
350	20240405	130300	87361529	928	928	928	928	2
351	20240405	130200	87359673	928	928	928	928	3
352	20240405	130100	87356889	928	928	928	928	2
353	20240405	130000	87355033	928	928	928	928	168
354	20240405	125900	87199129	928	928	928	928	3
355	20240405	125800	87196345	928	928	928	928	2
356	20240405	125700	87194489	928	928	928	928	2
357	20240405	125600	87192633	928	928	928	928	3
358	20240405	125500	87189849	928	928	928	928	2
359	20240405	125400	87187993	928	928	928	928	3
360	20240405	125300	87185209	928	928	928	928	29
361	20240405	125200	87158297	928	928	928	928	1
362	20240405	125100	87157369	928	928	928	928	3
363	20240405	125000	87154585	928	928	928	928	8
364	20240405	124900	87147161	928	928	928	928	2
365	20240405	124800	87145305	928	928	928	928	3
366	20240405	124700	87142521	928	928	928	928	2
367	20240405	124600	87140665	928	928	928	928	2
368	20240405	124500	87138809	928	928	928	928	14
369	20240405	124400	87125817	928	928	928	928	2
370	20240405	124300	87123961	928	927	928	927	520
371	20240405	124200	86641920	926	927	927	926	3
372	20240405	124100	86639140	927	927	927	927	3
373	20240405	124000	86636359	927	927	927	927	169
374	20240405	123900	86479696	927	927	927	927	2
375	20240405	123800	86477842	927	927	927	927	3
376	20240405	123700	86475061	927	927	927	927	1
377	20240405	123600	86474134	927	927	927	927	3
378	20240405	123500	86471353	926	926	926	926	252
379	20240405	123400	86238001	926	926	926	926	2
380	20240405	123300	86236149	926	926	926	926	3
381	20240405	123200	86233371	922	926	926	922	141
382	20240405	123100	86102941	922	925	925	922	347
383	20240405	123000	85783001	925	925	925	925	3
384	20240405	122900	85780226	925	925	925	925	1
385	20240405	122800	85779301	925	925	925	925	3
386	20240405	122700	85776526	925	925	925	925	3
387	20240405	122600	85773751	925	925	925	925	1
388	20240405	122500	85772826	925	925	925	925	3
389	20240405	122400	85770051	925	925	925	925	2
390	20240405	122300	85768201	925	925	925	925	2
391	20240405	122200	85766351	925	925	925	925	3
392	20240405	122100	85763576	925	925	925	925	2
393	20240405	122000	85761726	925	925	925	925	169
394	20240405	121900	85605401	920	928	928	920	5757
395	20240405	121800	80302155	928	929	929	928	554
396	20240405	121700	79788041	929	929	929	929	2
397	20240405	121600	79786183	929	929	929	929	2
398	20240405	121500	79784325	929	929	929	929	3
399	20240405	121400	79781538	929	929	929	929	7
400	20240405	121300	79775035	929	929	929	929	995
401	20240405	121200	78850680	929	929	929	928	4
402	20240405	121100	78846965	929	929	929	929	1
403	20240405	121000	78846036	930	930	930	930	3
404	20240405	120900	78843246	930	930	930	930	761
405	20240405	120800	78135516	930	930	930	930	1
406	20240405	120700	78134586	930	930	930	930	3
407	20240405	120600	78131796	930	930	930	930	3
408	20240405	120500	78129006	930	930	930	930	1
409	20240405	120400	78128076	928	930	930	928	529
410	20240405	120300	77637158	930	930	930	930	2
411	20240405	120200	77635298	930	930	930	930	2
412	20240405	120100	77633438	930	930	930	930	3
413	20240405	120000	77630648	930	930	930	930	169
414	20240405	115900	77473478	931	931	931	931	2
415	20240405	115800	77471616	931	931	931	931	3
416	20240405	115700	77468823	931	931	931	931	107
417	20240405	115600	77369206	931	931	931	931	2
418	20240405	115500	77367344	931	931	931	931	2
419	20240405	115400	77365482	931	931	931	931	3
420	20240405	115300	77362689	931	931	931	931	2
421	20240405	115200	77360827	931	931	931	931	2
422	20240405	115100	77358965	928	931	931	928	2086
423	20240405	115000	75423148	931	931	931	931	1
424	20240405	114900	75422217	931	931	931	931	3
425	20240405	114800	75419424	931	930	931	928	835
426	20240405	114700	74644505	931	931	931	931	1
427	20240405	114600	74643574	931	931	931	931	3
428	20240405	114500	74640781	931	931	931	931	3
429	20240405	114400	74637988	931	931	931	931	1
430	20240405	114300	74637057	931	931	931	931	3
431	20240405	114200	74634264	931	931	931	931	1
432	20240405	114100	74633333	931	931	931	931	3
433	20240405	114000	74630540	931	931	931	931	170
434	20240405	113900	74472270	931	931	931	931	1
435	20240405	113800	74471339	931	931	931	931	3
436	20240405	113700	74468546	931	931	931	931	2
437	20240405	113600	74466684	931	931	931	931	2
438	20240405	113500	74464822	931	931	931	931	3
439	20240405	113400	74462029	930	930	930	930	37
440	20240405	113300	74427619	928	930	930	928	102
441	20240405	113200	74332887	929	930	930	929	23
442	20240405	113100	74311517	930	930	930	930	2
443	20240405	113000	74309657	930	930	930	930	2
444	20240405	112900	74307797	930	930	930	930	2
445	20240405	112800	74305937	929	930	930	929	41
446	20240405	112700	74267845	930	930	930	930	2
447	20240405	112600	74265985	930	930	930	930	2
448	20240405	112500	74264125	930	930	930	930	3
449	20240405	112400	74261335	930	930	930	930	1
450	20240405	112300	74260405	930	930	930	930	108
451	20240405	112200	74159965	930	930	930	930	59
452	20240405	112100	74105095	929	930	930	929	21
453	20240405	112000	74085585	930	930	930	930	170
454	20240405	111900	73927485	930	930	930	930	3
455	20240405	111800	73924695	931	931	931	931	1
456	20240405	111700	73923764	931	931	931	931	19
457	20240405	111600	73906075	931	931	931	931	2
458	20240405	111500	73904213	931	931	931	931	3
459	20240405	111400	73901420	931	931	931	931	3
460	20240405	111300	73898627	931	931	931	931	2
461	20240405	111200	73896765	928	929	929	928	1562
462	20240405	111100	72447227	929	929	929	929	2
463	20240405	111000	72445369	929	929	929	929	49
464	20240405	110900	72399848	929	929	929	929	2
465	20240405	110800	72397990	929	929	929	929	135
466	20240405	110700	72272575	929	929	929	929	3
467	20240405	110600	72269788	929	929	929	929	4
468	20240405	110500	72266072	929	928	929	928	205
469	20240405	110400	72075628	929	929	929	929	3
470	20240405	110300	72072841	929	929	929	929	33
471	20240405	110200	72042184	930	930	930	930	3
472	20240405	110100	72039394	931	931	931	931	3
473	20240405	110000	72036601	931	931	931	931	173
474	20240405	105900	71875538	931	931	931	931	4
475	20240405	105800	71871814	931	931	931	931	2
476	20240405	105700	71869952	931	931	931	931	2
477	20240405	105600	71868090	931	931	931	931	3
478	20240405	105500	71865297	931	931	931	931	308
479	20240405	105400	71578549	928	931	931	928	1091
480	20240405	105300	70566095	931	931	931	931	3
481	20240405	105200	70563302	932	928	932	928	502
482	20240405	105100	70097438	932	932	932	932	2
483	20240405	105000	70095574	933	933	933	933	2
484	20240405	104900	70093708	928	933	933	928	122
485	20240405	104800	69979952	933	933	933	933	55
486	20240405	104700	69928637	933	933	933	933	2
487	20240405	104600	69926771	933	933	933	933	302
488	20240405	104500	69645005	933	933	933	933	2
489	20240405	104400	69643139	933	933	933	933	3
490	20240405	104300	69640340	933	933	933	933	2
491	20240405	104200	69638474	928	933	933	928	428
492	20240405	104100	69241250	933	933	933	933	3
493	20240405	104000	69238451	933	933	933	933	169
494	20240405	103900	69080774	933	932	933	928	30
495	20240405	103800	69052822	935	935	935	935	3
496	20240405	103700	69050017	935	935	935	935	1
497	20240405	103600	69049082	935	935	935	935	3
498	20240405	103500	69046277	935	935	935	935	3
499	20240405	103400	69043472	935	935	935	935	1
500	20240405	103300	69042537	937	937	937	937	3
501	20240405	103200	69039726	937	937	937	937	2
502	20240405	103100	69037852	937	937	937	937	2
503	20240405	103000	69035978	930	939	939	930	2438
504	20240405	102900	66767017	935	941	941	935	686
505	20240405	102800	66125151	939	941	942	939	4
506	20240405	102700	66121390	939	939	941	939	7
507	20240405	102600	66114811	941	939	941	939	6
508	20240405	102500	66109167	939	939	940	939	58
509	20240405	102400	66054671	940	940	940	940	2
510	20240405	102300	66052791	939	942	942	939	968
511	20240405	102200	65142869	940	939	940	939	40
512	20240405	102100	65105270	940	939	940	939	4
513	20240405	102000	65101512	940	940	942	940	170
514	20240405	101900	64941706	939	940	940	939	3
515	20240405	101800	64938888	939	940	940	939	705
516	20240405	101700	64276890	939	939	940	939	6
517	20240405	101600	64271253	940	939	940	939	3
518	20240405	101500	64268435	939	939	940	939	300
519	20240405	101400	63986733	938	942	942	938	416
520	20240405	101300	63595934	940	942	942	940	2
521	20240405	101200	63594052	940	940	942	940	92
522	20240405	101100	63507566	940	940	944	940	64
523	20240405	101000	63447398	944	944	944	944	2
524	20240405	100900	63445510	940	944	944	940	4
525	20240405	100800	63441738	940	944	944	940	4
526	20240405	100700	63437970	940	940	944	940	6
527	20240405	100600	63432322	944	940	944	940	4
528	20240405	100500	63428550	944	944	944	944	3
529	20240405	100400	63425718	940	944	944	940	4
530	20240405	100300	63421950	940	944	944	940	4
531	20240405	100200	63418182	940	944	944	940	4
532	20240405	100100	63414410	940	940	944	940	7
533	20240405	100000	63407818	944	939	944	939	4
534	20240405	095900	63404052	944	939	944	939	3
535	20240405	095800	63401225	944	939	944	939	2
536	20240405	095700	63399342	939	939	944	939	10
537	20240405	095600	63389920	943	939	943	939	3
538	20240405	095500	63387099	938	939	939	938	1795
539	20240405	095400	61703388	943	939	943	939	3
540	20240405	095300	61700567	945	945	945	945	1
541	20240405	095200	61699622	939	939	945	939	7
542	20240405	095100	61693031	945	939	945	939	4
543	20240405	095000	61689257	945	945	945	945	1
544	20240405	094900	61688312	939	939	946	939	323
545	20240405	094800	61382782	945	939	945	939	4
546	20240405	094700	61379014	938	939	939	938	320
547	20240405	094600	61078853	946	946	946	946	3
548	20240405	094500	61076015	939	939	939	939	4
549	20240405	094400	61072259	938	947	947	938	207
550	20240405	094300	60877909	941	941	946	941	474
551	20240405	094200	60429521	946	946	946	946	2
552	20240405	094100	60427629	941	945	946	941	175
553	20240405	094000	60262137	944	944	946	944	409
554	20240405	093900	59875737	941	944	945	941	5
555	20240405	093800	59871022	941	941	945	941	5
556	20240405	093700	59866309	945	944	945	944	7
557	20240405	093600	59859695	941	945	945	941	5
558	20240405	093500	59854978	941	945	945	941	99
559	20240405	093400	59761431	941	944	944	941	3
560	20240405	093300	59758602	941	945	945	941	122
561	20240405	093200	59643320	941	943	945	941	180
562	20240405	093100	59473231	941	944	945	941	5
563	20240405	093000	59468511	941	944	945	941	5
564	20240405	092900	59463796	943	943	943	943	1008
565	20240405	092800	58513252	941	941	943	941	6
566	20240405	092700	58507600	941	943	943	941	4
567	20240405	092600	58503832	941	943	943	941	279
568	20240405	092500	58241289	941	943	943	941	159
569	20240405	092400	58091644	941	941	943	941	2619
570	20240405	092300	55627160	943	939	943	939	621
571	20240405	092200	55043689	938	938	938	938	18
572	20240405	092100	55026805	938	938	938	938	2
573	20240405	092000	55024929	938	938	938	937	169
574	20240405	091900	54866408	936	938	938	936	29
575	20240405	091800	54839260	938	938	938	938	3
576	20240405	091700	54836446	938	938	938	936	23
577	20240405	091600	54814914	939	939	939	939	2
578	20240405	091500	54813036	936	939	940	936	109
579	20240405	091400	54711002	938	939	941	938	13234
580	20240405	091300	42284324	940	941	941	940	15
581	20240405	091200	42270221	940	941	943	940	2286
582	20240405	091100	40119147	941	943	943	941	1002
583	20240405	091000	39176263	941	940	943	940	19
584	20240405	090900	39158380	943	939	943	939	26
585	20240405	090800	39133873	940	943	943	940	3549
586	20240405	090700	35797654	940	945	945	940	4557
587	20240405	090600	31509055	943	947	949	943	1124
588	20240405	090500	30447634	946	943	949	943	1876
589	20240405	090400	28669097	940	951	962	940	9522
590	20240405	090300	19628498	958	950	960	949	6613
591	20240405	090200	13298269	949	946	955	946	8898
592	20240405	090100	4827278	944	940	945	940	166
593	20240405	090000	4670591	940	939	940	939	4974