KissMeData/011080/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	185100	46034509	858	858	858	858	221
3	20240412	185000	46034509	858	858	858	858	0
4	20240412	184900	46034509	858	858	858	858	0
5	20240412	184800	46034509	858	858	858	858	0
6	20240412	184700	46034509	858	858	858	858	0
7	20240412	184600	46034509	858	858	858	858	0
8	20240412	184500	46034509	858	858	858	858	0
9	20240412	184400	46034509	858	858	858	858	0
10	20240412	184300	46034509	858	858	858	858	0
11	20240412	184200	46034509	858	858	858	858	0
12	20240412	184100	46034509	858	858	858	858	0
13	20240412	184000	46034509	858	858	858	858	0
14	20240412	183900	46034509	858	858	858	858	0
15	20240412	183800	46034509	858	858	858	858	0
16	20240412	183700	46034509	858	858	858	858	0
17	20240412	183600	46034509	858	858	858	858	0
18	20240412	183500	46034509	858	858	858	858	0
19	20240412	183400	46034509	858	858	858	858	0
20	20240412	183300	46034509	858	858	858	858	0
21	20240412	183200	46034509	858	858	858	858	0
22	20240412	183100	46034509	858	858	858	858	0
23	20240412	183000	46034509	858	858	858	858	0
24	20240412	182900	46034509	858	858	858	858	0
25	20240412	182800	46034509	858	858	858	858	0
26	20240412	182700	46034509	858	858	858	858	0
27	20240412	182600	46034509	858	858	858	858	0
28	20240412	182500	46034509	858	858	858	858	0
29	20240412	182400	46034509	858	858	858	858	0
30	20240412	182300	46034509	858	858	858	858	0
31	20240412	182200	46034509	858	858	858	858	0
32	20240412	182100	46034509	858	858	858	858	221
33	20240412	182000	46034509	858	858	858	858	0
34	20240412	181900	46034509	858	858	858	858	0
35	20240412	181800	46034509	858	858	858	858	0
36	20240412	181700	46034509	858	858	858	858	0
37	20240412	181600	46034509	858	858	858	858	0
38	20240412	181500	46034509	858	858	858	858	0
39	20240412	181400	46034509	858	858	858	858	0
40	20240412	181300	46034509	858	858	858	858	0
41	20240412	181200	46034509	858	858	858	858	0
42	20240412	181100	46034509	858	858	858	858	0
43	20240412	181000	46034509	858	858	858	858	0
44	20240412	180900	46034509	858	858	858	858	0
45	20240412	180800	46034509	858	858	858	858	0
46	20240412	180700	46034509	858	858	858	858	0
47	20240412	180600	46034509	858	858	858	858	0
48	20240412	180500	46034509	858	858	858	858	0
49	20240412	180400	46034509	858	858	858	858	0
50	20240412	180300	46034509	858	858	858	858	0
51	20240412	180200	46034509	858	858	858	858	0
52	20240412	180100	46034509	858	858	858	858	0
53	20240412	180000	46034509	858	858	858	858	0
54	20240412	175900	46034509	858	858	858	858	0
55	20240412	175800	46034509	858	858	858	858	0
56	20240412	175700	46034509	858	858	858	858	0
57	20240412	175600	46034509	858	858	858	858	0
58	20240412	175500	46034509	858	858	858	858	0
59	20240412	175400	46034509	858	858	858	858	0
60	20240412	175300	46034509	858	858	858	858	0
61	20240412	175200	46034509	858	858	858	858	0
62	20240412	175100	46034509	858	858	858	858	221
63	20240412	175000	46034509	858	858	858	858	0
64	20240412	174900	46034509	858	858	858	858	0
65	20240412	174800	46034509	858	858	858	858	0
66	20240412	174700	46034509	858	858	858	858	0
67	20240412	174600	46034509	858	858	858	858	0
68	20240412	174500	46034509	858	858	858	858	0
69	20240412	174400	46034509	858	858	858	858	0
70	20240412	174300	46034509	858	858	858	858	0
71	20240412	174200	46034509	858	858	858	858	0
72	20240412	174100	46034509	858	858	858	858	0
73	20240412	174000	46034509	858	858	858	858	0
74	20240412	173900	46034509	858	858	858	858	0
75	20240412	173800	46034509	858	858	858	858	0
76	20240412	173700	46034509	858	858	858	858	0
77	20240412	173600	46034509	858	858	858	858	0
78	20240412	173500	46034509	858	858	858	858	0
79	20240412	173400	46034509	858	858	858	858	0
80	20240412	173300	46034509	858	858	858	858	0
81	20240412	173200	46034509	858	858	858	858	0
82	20240412	173100	46034509	858	858	858	858	0
83	20240412	173000	46034509	858	858	858	858	0
84	20240412	172900	46034509	858	858	858	858	0
85	20240412	172800	46034509	858	858	858	858	0
86	20240412	172700	46034509	858	858	858	858	0
87	20240412	172600	46034509	858	858	858	858	0
88	20240412	172500	46034509	858	858	858	858	0
89	20240412	172400	46034509	858	858	858	858	0
90	20240412	172300	46034509	858	858	858	858	0
91	20240412	172200	46034509	858	858	858	858	0
92	20240412	172100	46034509	858	858	858	858	221
93	20240412	172000	46034509	858	858	858	858	0
94	20240412	171900	46034509	858	858	858	858	0
95	20240412	171800	46034509	858	858	858	858	0
96	20240412	171700	46034509	858	858	858	858	0
97	20240412	171600	46034509	858	858	858	858	0
98	20240412	171500	46034509	858	858	858	858	0
99	20240412	171400	46034509	858	858	858	858	0
100	20240412	171300	46034509	858	858	858	858	0
101	20240412	171200	46034509	858	858	858	858	0
102	20240412	171100	46034509	858	858	858	858	0
103	20240412	171000	46034509	858	858	858	858	0
104	20240412	170900	46034509	858	858	858	858	0
105	20240412	170800	46034509	858	858	858	858	0
106	20240412	170700	46034509	858	858	858	858	0
107	20240412	170600	46034509	858	858	858	858	0
108	20240412	170500	46034509	858	858	858	858	0
109	20240412	170400	46034509	858	858	858	858	0
110	20240412	170300	46034509	858	858	858	858	0
111	20240412	170200	46034509	858	858	858	858	0
112	20240412	170100	46034509	858	858	858	858	0
113	20240412	170000	46034509	858	858	858	858	0
114	20240412	165900	46034509	858	858	858	858	0
115	20240412	165800	46034509	858	858	858	858	0
116	20240412	165700	46034509	858	858	858	858	0
117	20240412	165600	46034509	858	858	858	858	0
118	20240412	165500	46034509	858	858	858	858	0
119	20240412	165400	46034509	858	858	858	858	0
120	20240412	165300	46034509	858	858	858	858	0
121	20240412	165200	46034509	858	858	858	858	0
122	20240412	165100	46034509	858	858	858	858	221
123	20240412	165000	46034509	858	858	858	858	0
124	20240412	164900	46034509	858	858	858	858	0
125	20240412	164800	46034509	858	858	858	858	0
126	20240412	164700	46034509	858	858	858	858	0
127	20240412	164600	46034509	858	858	858	858	0
128	20240412	164500	46034509	858	858	858	858	0
129	20240412	164400	46034509	858	858	858	858	0
130	20240412	164300	46034509	858	858	858	858	0
131	20240412	164200	46034509	858	858	858	858	0
132	20240412	164100	46034509	858	858	858	858	0
133	20240412	164000	46034509	858	858	858	858	0
134	20240412	163900	46034509	858	858	858	858	0
135	20240412	163800	46034509	858	858	858	858	0
136	20240412	163700	46034509	858	858	858	858	0
137	20240412	163600	46034509	858	858	858	858	0
138	20240412	163500	46034509	858	858	858	858	0
139	20240412	163400	46034509	858	858	858	858	0
140	20240412	163300	46034509	858	858	858	858	0
141	20240412	163200	46034509	858	858	858	858	0
142	20240412	163100	46034509	858	858	858	858	0
143	20240412	163000	46034509	858	858	858	858	0
144	20240412	162900	46034509	858	858	858	858	0
145	20240412	162800	46034509	858	858	858	858	0
146	20240412	162700	46034509	858	858	858	858	0
147	20240412	162600	46034509	858	858	858	858	0
148	20240412	162500	46034509	858	858	858	858	0
149	20240412	162400	46034509	858	858	858	858	0
150	20240412	162300	46034509	858	858	858	858	0
151	20240412	162200	46034509	858	858	858	858	0
152	20240412	162100	46034509	858	858	858	858	221
153	20240412	162000	46034509	858	858	858	858	0
154	20240412	161900	46034509	858	858	858	858	0
155	20240412	161800	46034509	858	858	858	858	0
156	20240412	161700	46034509	858	858	858	858	0
157	20240412	161600	46034509	858	858	858	858	0
158	20240412	161500	46034509	858	858	858	858	0
159	20240412	161400	46034509	858	858	858	858	0
160	20240412	161300	46034509	858	858	858	858	0
161	20240412	161200	46034509	858	858	858	858	0
162	20240412	161100	46034509	858	858	858	858	0
163	20240412	161000	46034509	858	858	858	858	0
164	20240412	160900	46034509	858	858	858	858	0
165	20240412	160800	46034509	858	858	858	858	0
166	20240412	160700	46034509	858	858	858	858	0
167	20240412	160600	46034509	858	858	858	858	0
168	20240412	160500	46034509	858	858	858	858	0
169	20240412	160400	46034509	858	858	858	858	0
170	20240412	160300	46034509	858	858	858	858	0
171	20240412	160200	46034509	858	858	858	858	0
172	20240412	160100	46034509	858	858	858	858	0
173	20240412	160000	46034509	858	858	858	858	0
174	20240412	155900	46034509	858	858	858	858	0
175	20240412	155800	46034509	858	858	858	858	0
176	20240412	155700	46034509	858	858	858	858	0
177	20240412	155600	46034509	858	858	858	858	0
178	20240412	155500	46034509	858	858	858	858	0
179	20240412	155400	46034509	858	858	858	858	0
180	20240412	155300	46034509	858	858	858	858	0
181	20240412	155200	46034509	858	858	858	858	0
182	20240412	155100	46034509	858	858	858	858	221
183	20240412	155000	46034509	858	858	858	858	0
184	20240412	154900	46034509	858	858	858	858	0
185	20240412	154800	46034509	858	858	858	858	0
186	20240412	154700	46034509	858	858	858	858	0
187	20240412	154600	46034509	858	858	858	858	0
188	20240412	154500	46034509	858	858	858	858	0
189	20240412	154400	46034509	858	858	858	858	0
190	20240412	154300	46034509	858	858	858	858	0
191	20240412	154200	46034509	858	858	858	858	0
192	20240412	154100	46034509	858	858	858	858	0
193	20240412	154000	46034509	858	858	858	858	0
194	20240412	153900	46034509	858	858	858	858	0
195	20240412	153800	46034509	858	858	858	858	0
196	20240412	153700	46034509	858	858	858	858	0
197	20240412	153600	46034509	858	858	858	858	0
198	20240412	153500	46034509	858	858	858	858	0
199	20240412	153400	46034509	858	858	858	858	0
200	20240412	153300	46034509	858	858	858	858	0
201	20240412	153200	46034509	858	858	858	858	0
202	20240412	153100	46034509	858	858	858	858	0
203	20240412	153000	46034509	858	858	858	858	221
204	20240412	152900	45844891	862	862	862	862	0
205	20240412	152800	45844891	862	862	862	862	0
206	20240412	152700	45844891	862	862	862	862	0
207	20240412	152600	45844891	862	862	862	862	0
208	20240412	152500	45844891	862	862	862	862	0
209	20240412	152400	45844891	862	862	862	862	0
210	20240412	152300	45844891	862	862	862	862	0
211	20240412	152200	45844891	862	862	862	862	0
212	20240412	152100	45844891	862	862	862	862	0
213	20240412	152000	45844891	862	862	862	862	0
214	20240412	151900	45844891	862	858	862	858	784
215	20240412	151800	45172211	858	858	858	858	0
216	20240412	151700	45172211	858	858	858	858	168
217	20240412	151600	45028067	858	862	862	858	165
218	20240412	151500	44886225	862	862	862	862	2
219	20240412	151400	44884501	863	863	863	863	0
220	20240412	151300	44884501	863	863	863	863	0
221	20240412	151200	44884501	863	863	863	863	0
222	20240412	151100	44884501	863	863	863	863	31
223	20240412	151000	44857748	863	863	863	863	119
224	20240412	150900	44755051	863	863	863	863	0
225	20240412	150800	44755051	863	863	863	863	139
226	20240412	150700	44635094	863	863	863	863	169
227	20240412	150600	44489247	863	863	863	863	25
228	20240412	150500	44467672	863	862	863	862	99
229	20240412	150400	44382332	862	862	862	862	0
230	20240412	150300	44382332	862	862	862	862	0
231	20240412	150200	44382332	862	862	862	862	50
232	20240412	150100	44339232	862	862	862	862	0
233	20240412	150000	44339232	862	862	862	862	2
234	20240412	145900	44337508	862	862	862	862	0
235	20240412	145800	44337508	862	862	862	862	0
236	20240412	145700	44337508	862	862	862	862	0
237	20240412	145600	44337508	862	862	862	862	0
238	20240412	145500	44337508	862	862	862	862	1
239	20240412	145400	44336646	862	862	862	862	1
240	20240412	145300	44335784	862	862	862	862	0
241	20240412	145200	44335784	862	862	862	862	0
242	20240412	145100	44335784	862	862	862	862	0
243	20240412	145000	44335784	862	862	862	862	0
244	20240412	144900	44335784	862	862	862	862	0
245	20240412	144800	44335784	862	862	862	862	35
246	20240412	144700	44305614	863	863	863	863	1
247	20240412	144600	44304751	863	863	863	863	4
248	20240412	144500	44301299	864	864	864	864	2
249	20240412	144400	44299571	864	864	864	864	0
250	20240412	144300	44299571	864	864	864	864	0
251	20240412	144200	44299571	864	864	864	864	0
252	20240412	144100	44299571	864	864	864	864	0
253	20240412	144000	44299571	864	859	864	859	10
254	20240412	143900	44290976	859	859	859	859	0
255	20240412	143800	44290976	859	859	859	859	0
256	20240412	143700	44290976	859	859	859	859	0
257	20240412	143600	44290976	859	859	859	859	1
258	20240412	143500	44290117	859	859	859	859	2
259	20240412	143400	44288399	859	859	859	859	0
260	20240412	143300	44288399	859	859	859	859	5
261	20240412	143200	44284104	859	859	859	859	22
262	20240412	143100	44265206	859	859	859	859	44
263	20240412	143000	44227410	859	865	865	859	68
264	20240412	142900	44168980	864	864	864	864	0
265	20240412	142800	44168980	864	864	864	864	0
266	20240412	142700	44168980	864	864	864	864	0
267	20240412	142600	44168980	864	864	864	864	0
268	20240412	142500	44168980	864	864	864	864	1
269	20240412	142400	44168116	865	865	865	865	0
270	20240412	142300	44168116	865	865	865	865	0
271	20240412	142200	44168116	865	865	865	865	0
272	20240412	142100	44168116	865	865	865	865	0
273	20240412	142000	44168116	865	865	865	865	178
274	20240412	141900	44014146	865	865	865	865	0
275	20240412	141800	44014146	865	865	865	865	41
276	20240412	141700	43978681	865	865	865	865	1
277	20240412	141600	43977816	864	864	864	864	0
278	20240412	141500	43977816	864	864	864	864	111
279	20240412	141400	43881912	864	858	864	857	982
280	20240412	141300	43039627	858	858	858	858	0
281	20240412	141200	43039627	858	858	858	858	0
282	20240412	141100	43039627	858	859	859	858	100
283	20240412	141000	42953802	865	865	865	865	1
284	20240412	140900	42952937	860	860	860	860	0
285	20240412	140800	42952937	860	860	860	860	0
286	20240412	140700	42952937	860	860	860	860	0
287	20240412	140600	42952937	860	860	860	860	0
288	20240412	140500	42952937	860	860	860	860	1
289	20240412	140400	42952077	865	865	865	865	0
290	20240412	140300	42952077	865	865	865	865	0
291	20240412	140200	42952077	865	865	865	865	0
292	20240412	140100	42952077	865	865	865	865	0
293	20240412	140000	42952077	865	865	865	865	178
294	20240412	135900	42798107	865	865	865	865	0
295	20240412	135800	42798107	865	865	865	865	0
296	20240412	135700	42798107	865	865	865	865	0
297	20240412	135600	42798107	865	865	865	865	0
298	20240412	135500	42798107	865	865	865	865	1
299	20240412	135400	42797242	865	865	865	865	0
300	20240412	135300	42797242	865	865	865	865	0
301	20240412	135200	42797242	865	865	865	865	0
302	20240412	135100	42797242	865	865	865	865	0
303	20240412	135000	42797242	865	865	865	865	1
304	20240412	134900	42796377	859	859	859	859	0
305	20240412	134800	42796377	859	859	859	859	0
306	20240412	134700	42796377	859	859	859	859	0
307	20240412	134600	42796377	859	859	859	859	0
308	20240412	134500	42796377	859	865	865	859	47
309	20240412	134400	42755998	865	865	865	865	0
310	20240412	134300	42755998	865	865	865	865	0
311	20240412	134200	42755998	865	865	865	865	0
312	20240412	134100	42755998	865	865	865	865	0
313	20240412	134000	42755998	865	865	865	865	289
314	20240412	133900	42506013	865	865	865	865	0
315	20240412	133800	42506013	865	865	865	865	0
316	20240412	133700	42506013	865	865	865	865	0
317	20240412	133600	42506013	865	865	865	865	0
318	20240412	133500	42506013	865	865	865	865	1
319	20240412	133400	42505148	865	865	865	865	0
320	20240412	133300	42505148	865	865	865	865	75
321	20240412	133200	42440273	865	865	865	865	0
322	20240412	133100	42440273	865	865	865	865	0
323	20240412	133000	42440273	865	865	865	865	1
324	20240412	132900	42439408	865	865	865	865	0
325	20240412	132800	42439408	865	865	865	865	0
326	20240412	132700	42439408	865	865	865	865	0
327	20240412	132600	42439408	865	865	865	865	0
328	20240412	132500	42439408	865	865	865	865	1
329	20240412	132400	42438543	859	859	859	859	0
330	20240412	132300	42438543	859	859	859	859	0
331	20240412	132200	42438543	859	861	861	859	450
332	20240412	132100	42051769	865	865	865	865	0
333	20240412	132000	42051769	865	865	865	865	178
334	20240412	131900	41897799	861	861	861	861	0
335	20240412	131800	41897799	861	861	861	861	150
336	20240412	131700	41768649	865	865	865	865	0
337	20240412	131600	41768649	865	865	865	865	0
338	20240412	131500	41768649	865	865	865	865	1
339	20240412	131400	41767784	865	865	865	865	0
340	20240412	131300	41767784	865	865	865	865	0
341	20240412	131200	41767784	865	865	865	865	0
342	20240412	131100	41767784	865	865	865	865	0
343	20240412	131000	41767784	865	865	865	865	1
344	20240412	130900	41766919	865	865	865	865	0
345	20240412	130800	41766919	865	865	865	865	0
346	20240412	130700	41766919	865	865	865	865	0
347	20240412	130600	41766919	865	865	865	865	111
348	20240412	130500	41670904	865	865	865	865	1
349	20240412	130400	41670039	865	865	865	865	0
350	20240412	130300	41670039	865	865	865	865	0
351	20240412	130200	41670039	865	865	865	865	0
352	20240412	130100	41670039	865	865	865	865	0
353	20240412	130000	41670039	865	860	865	860	2
354	20240412	125900	41668314	860	860	860	860	0
355	20240412	125800	41668314	860	860	860	860	0
356	20240412	125700	41668314	860	860	860	860	0
357	20240412	125600	41668314	860	860	860	860	0
358	20240412	125500	41668314	860	860	860	860	1
359	20240412	125400	41667454	858	858	858	858	2
360	20240412	125300	41665738	858	858	858	858	0
361	20240412	125200	41665738	858	862	862	858	388
362	20240412	125100	41332234	865	865	865	865	0
363	20240412	125000	41332234	865	865	865	865	0
364	20240412	124900	41332234	865	865	865	865	0
365	20240412	124800	41332234	865	865	865	865	0
366	20240412	124700	41332234	865	865	865	865	0
367	20240412	124600	41332234	865	865	865	865	0
368	20240412	124500	41332234	865	865	865	865	1
369	20240412	124400	41331369	865	865	865	865	0
370	20240412	124300	41331369	865	865	865	865	0
371	20240412	124200	41331369	865	865	865	865	259
372	20240412	124100	41107334	865	865	865	865	1
373	20240412	124000	41106469	865	869	869	865	179
374	20240412	123900	40950926	866	866	866	866	285
375	20240412	123800	40704116	866	866	866	866	1
376	20240412	123700	40703250	866	866	866	866	1
377	20240412	123600	40702384	866	866	866	866	2
378	20240412	123500	40700652	866	869	869	866	2
379	20240412	123400	40698917	866	866	866	866	1
380	20240412	123300	40698051	866	866	866	866	1
381	20240412	123200	40697185	866	869	869	866	114
382	20240412	123100	40598125	866	866	866	866	1
383	20240412	123000	40597259	866	869	869	866	2
384	20240412	122900	40595524	866	866	866	866	2
385	20240412	122800	40593792	866	866	866	866	1
386	20240412	122700	40592926	869	866	869	866	11
387	20240412	122600	40583370	869	866	869	866	7
388	20240412	122500	40577290	866	869	869	866	3
389	20240412	122400	40574689	866	866	866	866	1
390	20240412	122300	40573823	866	866	866	866	1
391	20240412	122200	40572957	866	866	866	866	1
392	20240412	122100	40572091	866	866	866	866	2
393	20240412	122000	40570359	866	870	870	866	180
394	20240412	121900	40413763	866	866	866	866	1
395	20240412	121800	40412897	866	866	866	866	1
396	20240412	121700	40412031	866	866	866	866	2
397	20240412	121600	40410299	866	866	866	866	1
398	20240412	121500	40409433	866	870	870	866	2
399	20240412	121400	40407697	866	869	869	866	4522
400	20240412	121300	36487259	869	869	869	869	2
401	20240412	121200	36485521	869	869	869	869	1
402	20240412	121100	36484652	869	869	869	869	1
403	20240412	121000	36483783	869	869	869	869	2
404	20240412	120900	36482045	869	869	869	869	1
405	20240412	120800	36481176	869	869	869	869	1
406	20240412	120700	36480307	869	869	869	869	1
407	20240412	120600	36479438	869	869	869	869	2
408	20240412	120500	36477700	869	870	870	869	13
409	20240412	120400	36466402	869	869	869	869	1
410	20240412	120300	36465533	869	869	869	869	1
411	20240412	120200	36464664	869	869	869	869	2
412	20240412	120100	36462926	869	869	869	869	1
413	20240412	120000	36462057	869	870	870	869	180
414	20240412	115900	36305458	869	869	869	869	1
415	20240412	115800	36304589	869	869	869	869	2
416	20240412	115700	36302851	870	869	870	869	113
417	20240412	115600	36204542	869	869	869	869	1
418	20240412	115500	36203673	869	870	870	869	2
419	20240412	115400	36201934	869	869	869	869	2
420	20240412	115300	36200196	869	869	869	869	1
421	20240412	115200	36199327	869	869	869	869	1
422	20240412	115100	36198458	869	869	869	869	2
423	20240412	115000	36196720	869	870	870	869	2
424	20240412	114900	36194981	869	870	870	869	40
425	20240412	114800	36160182	869	869	869	869	1
426	20240412	114700	36159313	869	869	869	869	2
427	20240412	114600	36157575	869	869	869	869	1
428	20240412	114500	36156706	869	870	870	869	2
429	20240412	114400	36154967	869	869	869	869	1
430	20240412	114300	36154098	869	869	869	869	2
431	20240412	114200	36152360	870	869	870	869	2
432	20240412	114100	36150621	869	869	869	869	1
433	20240412	114000	36149752	869	870	870	869	179
434	20240412	113900	35994023	869	869	869	869	2
435	20240412	113800	35992285	869	869	869	869	1
436	20240412	113700	35991416	869	869	869	869	1
437	20240412	113600	35990547	869	869	869	869	1
438	20240412	113500	35989678	869	870	870	869	117
439	20240412	113400	35887890	869	869	869	869	1
440	20240412	113300	35887021	869	869	869	869	1
441	20240412	113200	35886152	869	869	869	869	2
442	20240412	113100	35884414	869	869	869	869	1
443	20240412	113000	35883545	869	869	869	869	1
444	20240412	112900	35882676	869	869	869	869	1
445	20240412	112800	35881807	869	869	869	869	2
446	20240412	112700	35880069	867	867	867	867	1
447	20240412	112600	35879202	867	867	867	867	1
448	20240412	112500	35878335	867	870	870	867	2
449	20240412	112400	35876598	867	867	867	867	2
450	20240412	112300	35874864	867	870	870	867	113
451	20240412	112200	35776557	867	867	867	867	1
452	20240412	112100	35775690	867	867	867	867	1
453	20240412	112000	35774823	870	870	870	867	295
454	20240412	111900	35518179	867	867	867	867	1
455	20240412	111800	35517312	866	866	866	866	1
456	20240412	111700	35516446	866	866	866	866	1
457	20240412	111600	35515580	866	866	866	866	2
458	20240412	111500	35513848	866	866	866	866	1
459	20240412	111400	35512982	866	866	866	866	1
460	20240412	111300	35512116	866	866	866	866	2
461	20240412	111200	35510384	866	866	866	866	1
462	20240412	111100	35509518	866	866	866	866	1
463	20240412	111000	35508652	866	866	866	866	1
464	20240412	110900	35507786	866	866	866	866	2
465	20240412	110800	35506054	866	866	866	866	1
466	20240412	110700	35505188	866	866	866	866	1112
467	20240412	110600	34542196	866	866	866	866	1
468	20240412	110500	34541330	866	866	866	866	2
469	20240412	110400	34539598	866	866	866	866	1
470	20240412	110300	34538732	866	866	866	866	1
471	20240412	110200	34537866	870	869	870	866	115
472	20240412	110100	34437925	866	866	866	866	2
473	20240412	110000	34436193	866	869	869	866	180
474	20240412	105900	34279776	866	866	866	866	1
475	20240412	105800	34278910	866	866	866	866	1
476	20240412	105700	34278044	866	866	866	866	2
477	20240412	105600	34276312	867	867	869	867	1683
478	20240412	105500	32817119	867	869	869	867	2
479	20240412	105400	32815383	867	867	867	867	2
480	20240412	105300	32813649	867	867	867	867	1
481	20240412	105200	32812782	867	867	867	867	1
482	20240412	105100	32811915	867	867	867	867	1
483	20240412	105000	32811048	867	867	867	867	2
484	20240412	104900	32809314	867	869	869	867	168
485	20240412	104800	32663434	867	867	867	867	1
486	20240412	104700	32662567	867	867	867	867	4
487	20240412	104600	32659099	867	867	867	867	2
488	20240412	104500	32657365	867	869	869	867	2
489	20240412	104400	32655629	868	868	868	868	77
490	20240412	104300	32588793	865	869	869	865	35
491	20240412	104200	32558382	865	865	865	865	2
492	20240412	104100	32556652	865	865	865	865	17
493	20240412	104000	32541947	865	869	869	865	179
494	20240412	103900	32386400	865	869	869	865	5
495	20240412	103800	32382059	865	865	865	865	2
496	20240412	103700	32380329	869	865	869	865	2
497	20240412	103600	32378595	865	865	865	865	38
498	20240412	103500	32345725	865	869	869	865	3
499	20240412	103400	32343126	865	865	865	865	2
500	20240412	103300	32341396	865	865	865	865	1
501	20240412	103200	32340531	869	865	869	865	2
502	20240412	103100	32338797	865	865	865	865	35
503	20240412	103000	32308522	865	865	865	865	1
504	20240412	102900	32307657	865	865	865	865	1
505	20240412	102800	32306792	865	865	865	865	1
506	20240412	102700	32305927	865	865	865	865	2
507	20240412	102600	32304197	865	865	865	865	11
508	20240412	102500	32294682	865	869	869	865	2
509	20240412	102400	32292948	865	865	865	865	1
510	20240412	102300	32292083	865	865	865	865	2
511	20240412	102200	32290353	865	865	865	865	1
512	20240412	102100	32289488	865	865	865	865	1
513	20240412	102000	32288623	865	865	868	865	41
514	20240412	101900	32253155	865	865	865	865	0
515	20240412	101800	32253155	865	865	865	865	0
516	20240412	101700	32253155	865	865	865	865	0
517	20240412	101600	32253155	865	865	865	865	0
518	20240412	101500	32253155	865	865	865	865	112
519	20240412	101400	32156275	865	865	865	865	4857
520	20240412	101300	27954970	865	865	865	865	1
521	20240412	101200	27954105	865	865	865	865	2
522	20240412	101100	27952375	865	865	865	865	1
523	20240412	101000	27951510	865	865	865	865	209
524	20240412	100900	27770725	865	865	865	865	2001
525	20240412	100800	26039860	865	865	865	865	2
526	20240412	100700	26038130	865	865	865	865	1691
527	20240412	100600	24575415	865	865	865	865	4
528	20240412	100500	24571955	862	862	862	862	0
529	20240412	100400	24571955	862	862	862	862	37
530	20240412	100300	24540061	859	865	865	859	479
531	20240412	100200	24127615	865	865	865	865	1
532	20240412	100100	24126750	865	865	865	865	1
533	20240412	100000	24125885	865	870	870	865	181
534	20240412	095900	23968425	870	868	870	868	4972
535	20240412	095800	19642787	868	868	868	868	1
536	20240412	095700	19641919	868	870	870	868	3
537	20240412	095600	19639313	869	865	870	865	7
538	20240412	095500	19633229	865	865	865	865	1
539	20240412	095400	19632364	865	865	865	865	1
540	20240412	095300	19631499	865	865	865	865	2
541	20240412	095200	19629769	870	865	870	865	1001
542	20240412	095100	18760680	865	865	865	865	81
543	20240412	095000	18690615	865	867	867	865	4
544	20240412	094900	18687149	867	867	867	867	3
545	20240412	094800	18684548	867	865	868	865	3
546	20240412	094700	18681948	866	866	866	866	16
547	20240412	094600	18668092	866	866	866	866	1
548	20240412	094500	18667226	866	866	866	866	2
549	20240412	094400	18665494	866	866	866	866	1
550	20240412	094300	18664628	866	866	866	866	1
551	20240412	094200	18663762	866	866	866	866	1
552	20240412	094100	18662896	866	866	866	866	2
553	20240412	094000	18661164	866	865	866	865	2
554	20240412	093900	18659433	865	865	865	865	0
555	20240412	093800	18659433	865	865	865	865	2
556	20240412	093700	18657703	865	865	865	865	1
557	20240412	093600	18656838	870	865	870	865	28
558	20240412	093500	18632525	866	865	866	865	29
559	20240412	093400	18607414	866	866	866	866	0
560	20240412	093300	18607414	866	865	866	865	28
561	20240412	093200	18583167	865	864	865	864	14
562	20240412	093100	18571068	864	864	864	864	28
563	20240412	093000	18546876	858	863	866	858	36
564	20240412	092900	18515769	866	866	866	866	0
565	20240412	092800	18515769	866	865	866	865	28
566	20240412	092700	18491522	858	857	858	857	51
567	20240412	092600	18447805	866	863	866	863	1568
568	20240412	092500	17090749	863	864	864	863	59
569	20240412	092400	17039803	863	863	863	863	28
570	20240412	092300	17015639	864	864	864	864	28
571	20240412	092200	16991447	863	863	863	863	55
572	20240412	092100	16943982	864	864	864	864	28
573	20240412	092000	16919790	863	863	864	863	95
574	20240412	091900	16837777	859	859	859	859	12
575	20240412	091800	16827469	865	865	865	865	28
576	20240412	091700	16803249	865	865	865	865	1
577	20240412	091600	16802384	865	865	865	865	28
578	20240412	091500	16778164	859	865	865	859	35
579	20240412	091400	16747931	864	864	864	864	0
580	20240412	091300	16747931	864	865	865	864	34
581	20240412	091200	16718527	864	864	864	857	56
582	20240412	091100	16670311	856	856	856	856	2
583	20240412	091000	16668599	856	864	865	856	194
584	20240412	090900	16502096	864	864	864	864	0
585	20240412	090800	16502096	864	864	864	864	28
586	20240412	090700	16477904	856	865	865	856	291
587	20240412	090600	16228556	865	865	865	865	0
588	20240412	090500	16228556	865	865	865	865	28
589	20240412	090400	16204336	865	865	865	865	0
590	20240412	090300	16204336	865	856	865	856	32
591	20240412	090200	16176692	865	865	865	855	1257
592	20240412	090100	15095536	865	865	865	856	16642
593	20240412	090000	819155	865	865	865	865	947