KissMeData/043220/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191800	1016545599	977	977	977	977	8250
3	20240412	191700	1016545599	977	977	977	977	0
4	20240412	191600	1016545599	977	977	977	977	0
5	20240412	191500	1016545599	977	977	977	977	0
6	20240412	191400	1016545599	977	977	977	977	0
7	20240412	191300	1016545599	977	977	977	977	0
8	20240412	191200	1016545599	977	977	977	977	0
9	20240412	191100	1016545599	977	977	977	977	0
10	20240412	191000	1016545599	977	977	977	977	0
11	20240412	190900	1016545599	977	977	977	977	0
12	20240412	190800	1016545599	977	977	977	977	0
13	20240412	190700	1016545599	977	977	977	977	0
14	20240412	190600	1016545599	977	977	977	977	0
15	20240412	190500	1016545599	977	977	977	977	0
16	20240412	190400	1016545599	977	977	977	977	0
17	20240412	190300	1016545599	977	977	977	977	0
18	20240412	190200	1016545599	977	977	977	977	0
19	20240412	190100	1016545599	977	977	977	977	0
20	20240412	190000	1016545599	977	977	977	977	0
21	20240412	185900	1016545599	977	977	977	977	0
22	20240412	185800	1016545599	977	977	977	977	0
23	20240412	185700	1016545599	977	977	977	977	0
24	20240412	185600	1016545599	977	977	977	977	0
25	20240412	185500	1016545599	977	977	977	977	0
26	20240412	185400	1016545599	977	977	977	977	0
27	20240412	185300	1016545599	977	977	977	977	0
28	20240412	185200	1016545599	977	977	977	977	0
29	20240412	185100	1016545599	977	977	977	977	0
30	20240412	185000	1016545599	977	977	977	977	0
31	20240412	184900	1016545599	977	977	977	977	0
32	20240412	184800	1016545599	977	977	977	977	8250
33	20240412	184700	1016545599	977	977	977	977	0
34	20240412	184600	1016545599	977	977	977	977	0
35	20240412	184500	1016545599	977	977	977	977	0
36	20240412	184400	1016545599	977	977	977	977	0
37	20240412	184300	1016545599	977	977	977	977	0
38	20240412	184200	1016545599	977	977	977	977	0
39	20240412	184100	1016545599	977	977	977	977	0
40	20240412	184000	1016545599	977	977	977	977	0
41	20240412	183900	1016545599	977	977	977	977	0
42	20240412	183800	1016545599	977	977	977	977	0
43	20240412	183700	1016545599	977	977	977	977	0
44	20240412	183600	1016545599	977	977	977	977	0
45	20240412	183500	1016545599	977	977	977	977	0
46	20240412	183400	1016545599	977	977	977	977	0
47	20240412	183300	1016545599	977	977	977	977	0
48	20240412	183200	1016545599	977	977	977	977	0
49	20240412	183100	1016545599	977	977	977	977	0
50	20240412	183000	1016545599	977	977	977	977	0
51	20240412	182900	1016545599	977	977	977	977	0
52	20240412	182800	1016545599	977	977	977	977	0
53	20240412	182700	1016545599	977	977	977	977	0
54	20240412	182600	1016545599	977	977	977	977	0
55	20240412	182500	1016545599	977	977	977	977	0
56	20240412	182400	1016545599	977	977	977	977	0
57	20240412	182300	1016545599	977	977	977	977	0
58	20240412	182200	1016545599	977	977	977	977	0
59	20240412	182100	1016545599	977	977	977	977	0
60	20240412	182000	1016545599	977	977	977	977	0
61	20240412	181900	1016545599	977	977	977	977	0
62	20240412	181800	1016545599	977	977	977	977	8250
63	20240412	181700	1016545599	977	977	977	977	0
64	20240412	181600	1016545599	977	977	977	977	0
65	20240412	181500	1016545599	977	977	977	977	0
66	20240412	181400	1016545599	977	977	977	977	0
67	20240412	181300	1016545599	977	977	977	977	0
68	20240412	181200	1016545599	977	977	977	977	0
69	20240412	181100	1016545599	977	977	977	977	0
70	20240412	181000	1016545599	977	977	977	977	0
71	20240412	180900	1016545599	977	977	977	977	0
72	20240412	180800	1016545599	977	977	977	977	0
73	20240412	180700	1016545599	977	977	977	977	0
74	20240412	180600	1016545599	977	977	977	977	0
75	20240412	180500	1016545599	977	977	977	977	0
76	20240412	180400	1016545599	977	977	977	977	0
77	20240412	180300	1016545599	977	977	977	977	0
78	20240412	180200	1016545599	977	977	977	977	0
79	20240412	180100	1016545599	977	977	977	977	0
80	20240412	180000	1016545599	977	977	977	977	0
81	20240412	175900	1016545599	977	977	977	977	0
82	20240412	175800	1016545599	977	977	977	977	0
83	20240412	175700	1016545599	977	977	977	977	0
84	20240412	175600	1016545599	977	977	977	977	0
85	20240412	175500	1016545599	977	977	977	977	0
86	20240412	175400	1016545599	977	977	977	977	0
87	20240412	175300	1016545599	977	977	977	977	0
88	20240412	175200	1016545599	977	977	977	977	0
89	20240412	175100	1016545599	977	977	977	977	0
90	20240412	175000	1016545599	977	977	977	977	0
91	20240412	174900	1016545599	977	977	977	977	0
92	20240412	174800	1016545599	977	977	977	977	8250
93	20240412	174700	1016545599	977	977	977	977	0
94	20240412	174600	1016545599	977	977	977	977	0
95	20240412	174500	1016545599	977	977	977	977	0
96	20240412	174400	1016545599	977	977	977	977	0
97	20240412	174300	1016545599	977	977	977	977	0
98	20240412	174200	1016545599	977	977	977	977	0
99	20240412	174100	1016545599	977	977	977	977	0
100	20240412	174000	1016545599	977	977	977	977	0
101	20240412	173900	1016545599	977	977	977	977	0
102	20240412	173800	1016545599	977	977	977	977	0
103	20240412	173700	1016545599	977	977	977	977	0
104	20240412	173600	1016545599	977	977	977	977	0
105	20240412	173500	1016545599	977	977	977	977	0
106	20240412	173400	1016545599	977	977	977	977	0
107	20240412	173300	1016545599	977	977	977	977	0
108	20240412	173200	1016545599	977	977	977	977	0
109	20240412	173100	1016545599	977	977	977	977	0
110	20240412	173000	1016545599	977	977	977	977	0
111	20240412	172900	1016545599	977	977	977	977	0
112	20240412	172800	1016545599	977	977	977	977	0
113	20240412	172700	1016545599	977	977	977	977	0
114	20240412	172600	1016545599	977	977	977	977	0
115	20240412	172500	1016545599	977	977	977	977	0
116	20240412	172400	1016545599	977	977	977	977	0
117	20240412	172300	1016545599	977	977	977	977	0
118	20240412	172200	1016545599	977	977	977	977	0
119	20240412	172100	1016545599	977	977	977	977	0
120	20240412	172000	1016545599	977	977	977	977	0
121	20240412	171900	1016545599	977	977	977	977	0
122	20240412	171800	1016545599	977	977	977	977	8250
123	20240412	171700	1016545599	977	977	977	977	0
124	20240412	171600	1016545599	977	977	977	977	0
125	20240412	171500	1016545599	977	977	977	977	0
126	20240412	171400	1016545599	977	977	977	977	0
127	20240412	171300	1016545599	977	977	977	977	0
128	20240412	171200	1016545599	977	977	977	977	0
129	20240412	171100	1016545599	977	977	977	977	0
130	20240412	171000	1016545599	977	977	977	977	0
131	20240412	170900	1016545599	977	977	977	977	0
132	20240412	170800	1016545599	977	977	977	977	0
133	20240412	170700	1016545599	977	977	977	977	0
134	20240412	170600	1016545599	977	977	977	977	0
135	20240412	170500	1016545599	977	977	977	977	0
136	20240412	170400	1016545599	977	977	977	977	0
137	20240412	170300	1016545599	977	977	977	977	0
138	20240412	170200	1016545599	977	977	977	977	0
139	20240412	170100	1016545599	977	977	977	977	0
140	20240412	170000	1016545599	977	977	977	977	0
141	20240412	165900	1016545599	977	977	977	977	0
142	20240412	165800	1016545599	977	977	977	977	0
143	20240412	165700	1016545599	977	977	977	977	0
144	20240412	165600	1016545599	977	977	977	977	0
145	20240412	165500	1016545599	977	977	977	977	0
146	20240412	165400	1016545599	977	977	977	977	0
147	20240412	165300	1016545599	977	977	977	977	0
148	20240412	165200	1016545599	977	977	977	977	0
149	20240412	165100	1016545599	977	977	977	977	0
150	20240412	165000	1016545599	977	977	977	977	0
151	20240412	164900	1016545599	977	977	977	977	0
152	20240412	164800	1016545599	977	977	977	977	8250
153	20240412	164700	1016545599	977	977	977	977	0
154	20240412	164600	1016545599	977	977	977	977	0
155	20240412	164500	1016545599	977	977	977	977	0
156	20240412	164400	1016545599	977	977	977	977	0
157	20240412	164300	1016545599	977	977	977	977	0
158	20240412	164200	1016545599	977	977	977	977	0
159	20240412	164100	1016545599	977	977	977	977	0
160	20240412	164000	1016545599	977	977	977	977	0
161	20240412	163900	1016545599	977	977	977	977	0
162	20240412	163800	1016545599	977	977	977	977	0
163	20240412	163700	1016545599	977	977	977	977	0
164	20240412	163600	1016545599	977	977	977	977	0
165	20240412	163500	1016545599	977	977	977	977	0
166	20240412	163400	1016545599	977	977	977	977	0
167	20240412	163300	1016545599	977	977	977	977	0
168	20240412	163200	1016545599	977	977	977	977	0
169	20240412	163100	1016545599	977	977	977	977	0
170	20240412	163000	1016545599	977	977	977	977	0
171	20240412	162900	1016545599	977	977	977	977	0
172	20240412	162800	1016545599	977	977	977	977	0
173	20240412	162700	1016545599	977	977	977	977	0
174	20240412	162600	1016545599	977	977	977	977	0
175	20240412	162500	1016545599	977	977	977	977	0
176	20240412	162400	1016545599	977	977	977	977	0
177	20240412	162300	1016545599	977	977	977	977	0
178	20240412	162200	1016545599	977	977	977	977	0
179	20240412	162100	1016545599	977	977	977	977	0
180	20240412	162000	1016545599	977	977	977	977	0
181	20240412	161900	1016545599	977	977	977	977	0
182	20240412	161800	1016545599	977	977	977	977	8250
183	20240412	161700	1016545599	977	977	977	977	0
184	20240412	161600	1016545599	977	977	977	977	0
185	20240412	161500	1016545599	977	977	977	977	0
186	20240412	161400	1016545599	977	977	977	977	0
187	20240412	161300	1016545599	977	977	977	977	0
188	20240412	161200	1016545599	977	977	977	977	0
189	20240412	161100	1016545599	977	977	977	977	0
190	20240412	161000	1016545599	977	977	977	977	0
191	20240412	160900	1016545599	977	977	977	977	0
192	20240412	160800	1016545599	977	977	977	977	0
193	20240412	160700	1016545599	977	977	977	977	0
194	20240412	160600	1016545599	977	977	977	977	0
195	20240412	160500	1016545599	977	977	977	977	0
196	20240412	160400	1016545599	977	977	977	977	0
197	20240412	160300	1016545599	977	977	977	977	0
198	20240412	160200	1016545599	977	977	977	977	0
199	20240412	160100	1016545599	977	977	977	977	0
200	20240412	160000	1016545599	977	977	977	977	0
201	20240412	155900	1016545599	977	977	977	977	0
202	20240412	155800	1016545599	977	977	977	977	0
203	20240412	155700	1016545599	977	977	977	977	0
204	20240412	155600	1016545599	977	977	977	977	0
205	20240412	155500	1016545599	977	977	977	977	0
206	20240412	155400	1016545599	977	977	977	977	0
207	20240412	155300	1016545599	977	977	977	977	0
208	20240412	155200	1016545599	977	977	977	977	0
209	20240412	155100	1016545599	977	977	977	977	0
210	20240412	155000	1016545599	977	977	977	977	0
211	20240412	154900	1016545599	977	977	977	977	0
212	20240412	154800	1016545599	977	977	977	977	8250
213	20240412	154700	1016545599	977	977	977	977	0
214	20240412	154600	1016545599	977	977	977	977	0
215	20240412	154500	1016545599	977	977	977	977	0
216	20240412	154400	1016545599	977	977	977	977	0
217	20240412	154300	1016545599	977	977	977	977	0
218	20240412	154200	1016545599	977	977	977	977	0
219	20240412	154100	1016545599	977	977	977	977	0
220	20240412	154000	1016545599	977	977	977	977	0
221	20240412	153900	1016545599	977	977	977	977	0
222	20240412	153800	1016545599	977	977	977	977	0
223	20240412	153700	1016545599	977	977	977	977	0
224	20240412	153600	1016545599	977	977	977	977	0
225	20240412	153500	1016545599	977	977	977	977	0
226	20240412	153400	1016545599	977	977	977	977	0
227	20240412	153300	1016545599	977	977	977	977	0
228	20240412	153200	1016545599	977	977	977	977	0
229	20240412	153100	1016545599	977	977	977	977	0
230	20240412	153000	1016545599	977	977	977	977	8250
231	20240412	152900	1008485349	972	972	972	972	0
232	20240412	152800	1008485349	972	972	972	972	0
233	20240412	152700	1008485349	972	972	972	972	0
234	20240412	152600	1008485349	972	972	972	972	0
235	20240412	152500	1008485349	972	972	972	972	0
236	20240412	152400	1008485349	972	972	972	972	0
237	20240412	152300	1008485349	972	972	972	972	0
238	20240412	152200	1008485349	972	972	972	972	0
239	20240412	152100	1008485349	972	972	972	972	0
240	20240412	152000	1008485349	972	972	972	972	0
241	20240412	151900	1008485349	972	973	976	972	1170
242	20240412	151800	1007347912	973	973	973	973	1339
243	20240412	151700	1006045065	976	973	976	973	3092
244	20240412	151600	1003036522	973	974	974	973	2576
245	20240412	151500	1000529194	976	976	976	976	300
246	20240412	151400	1000236394	977	977	977	977	0
247	20240412	151300	1000236394	977	977	977	977	0
248	20240412	151200	1000236394	977	977	977	974	913
249	20240412	151100	999344873	977	975	977	975	11
250	20240412	151000	999334146	980	980	980	980	1
251	20240412	150900	999333166	977	977	977	977	10071
252	20240412	150800	989493799	977	977	977	977	378
253	20240412	150700	989124493	977	977	977	977	600
254	20240412	150600	988538293	977	974	977	973	10251
255	20240412	150500	978553743	974	974	974	974	90
256	20240412	150400	978466083	975	974	975	974	2578
257	20240412	150300	975953942	973	973	973	973	14
258	20240412	150200	975940320	974	974	974	974	1058
259	20240412	150100	974909828	975	973	975	973	2
260	20240412	150000	974907880	977	977	977	977	0
261	20240412	145900	974907880	977	977	977	977	10
262	20240412	145800	974898110	973	973	973	973	0
263	20240412	145700	974898110	973	973	973	973	30
264	20240412	145600	974868920	973	973	973	973	1408
265	20240412	145500	973498936	970	970	970	970	303
266	20240412	145400	973205026	970	970	970	970	1200
267	20240412	145300	972041026	968	968	968	968	0
268	20240412	145200	972041026	968	972	972	968	10004
269	20240412	145100	962337718	974	975	975	974	938
270	20240412	145000	961424067	980	980	980	980	24
271	20240412	144900	961400547	982	982	982	982	0
272	20240412	144800	961400547	982	977	982	975	84
273	20240412	144700	961318362	977	977	977	977	3000
274	20240412	144600	958387362	982	989	989	982	5985
275	20240412	144500	952506485	985	989	989	985	6222
276	20240412	144400	946363298	989	984	989	984	8649
277	20240412	144300	937814631	983	970	983	970	13484
278	20240412	144200	924646248	974	966	974	966	14727
279	20240412	144100	910346064	964	957	964	957	5624
280	20240412	144000	904954705	957	961	961	956	5137
281	20240412	143900	900027526	960	960	960	960	0
282	20240412	143800	900027526	960	960	960	960	50
283	20240412	143700	899979526	961	961	961	961	0
284	20240412	143600	899979526	961	961	961	961	1
285	20240412	143500	899978565	961	961	961	961	35
286	20240412	143400	899944930	961	960	961	957	350
287	20240412	143300	899609630	960	960	960	960	1020
288	20240412	143200	898630430	960	960	960	960	101
289	20240412	143100	898533470	959	959	959	959	1000
290	20240412	143000	897574470	959	961	961	959	1031
291	20240412	142900	896585401	959	959	959	959	2038
292	20240412	142800	894630959	955	955	955	955	0
293	20240412	142700	894630959	955	955	955	955	864
294	20240412	142600	893805839	953	953	953	953	474
295	20240412	142500	893354117	953	953	953	953	90
296	20240412	142400	893268347	953	955	955	953	52
297	20240412	142300	893218771	953	953	953	953	63
298	20240412	142200	893158732	955	953	955	953	11453
299	20240412	142100	882244021	954	954	954	954	390
300	20240412	142000	881871961	955	955	955	955	140
301	20240412	141900	881738261	955	955	955	955	0
302	20240412	141800	881738261	955	955	955	955	10
303	20240412	141700	881728711	953	952	955	952	3034
304	20240412	141600	878837325	952	952	952	952	4500
305	20240412	141500	874553325	952	950	952	950	1787
306	20240412	141400	872852779	949	949	949	949	0
307	20240412	141300	872852779	949	949	949	949	2221
308	20240412	141200	870745050	949	948	949	948	1209
309	20240412	141100	869598868	948	948	948	948	258
310	20240412	141000	869354284	948	948	948	948	120
311	20240412	140900	869240524	947	947	948	947	152
312	20240412	140800	869096476	948	948	948	948	0
313	20240412	140700	869096476	948	948	948	948	101
314	20240412	140600	869000728	948	948	948	948	0
315	20240412	140500	869000728	948	948	948	948	130
316	20240412	140400	868877488	948	948	948	948	1
317	20240412	140300	868876540	946	952	952	946	17193
318	20240412	140200	852534073	952	952	952	952	533
319	20240412	140100	852026657	952	952	952	952	3
320	20240412	140000	852023801	952	952	952	950	4878
321	20240412	135900	847385400	953	953	953	953	0
322	20240412	135800	847385400	953	953	953	953	16
323	20240412	135700	847370152	953	953	953	953	10
324	20240412	135600	847360622	952	952	952	952	2100
325	20240412	135500	845361422	952	952	952	952	200
326	20240412	135400	845171022	952	952	952	952	209
327	20240412	135300	844972054	952	952	952	952	0
328	20240412	135200	844972054	952	952	952	952	34
329	20240412	135100	844939686	951	953	953	951	286
330	20240412	135000	844667500	953	951	953	951	101
331	20240412	134900	844571447	951	951	951	951	400
332	20240412	134800	844191047	951	951	951	951	100
333	20240412	134700	844095947	951	951	951	951	0
334	20240412	134600	844095947	951	951	951	951	9
335	20240412	134500	844087388	951	953	953	951	176
336	20240412	134400	843919858	953	953	953	953	0
337	20240412	134300	843919858	953	953	953	953	498
338	20240412	134200	843445264	956	956	956	956	0
339	20240412	134100	843445264	956	966	966	951	10011
340	20240412	134000	833900586	968	968	968	968	0
341	20240412	133900	833900586	968	968	968	968	0
342	20240412	133800	833900586	968	968	968	968	0
343	20240412	133700	833900586	968	968	968	968	0
344	20240412	133600	833900586	968	968	968	968	0
345	20240412	133500	833900586	968	968	968	968	0
346	20240412	133400	833900586	968	968	968	968	0
347	20240412	133300	833900586	968	968	968	968	11000
348	20240412	133200	823252586	968	968	968	968	17
349	20240412	133100	823236130	968	968	968	968	0
350	20240412	133000	823236130	968	969	969	968	3
351	20240412	132900	823233224	970	964	970	964	14641
352	20240412	132800	809047404	969	969	969	969	10000
353	20240412	132700	799357404	969	964	969	964	5000
354	20240412	132600	794529582	964	964	964	964	94
355	20240412	132500	794438966	964	964	964	964	2
356	20240412	132400	794437038	964	964	964	964	5
357	20240412	132300	794432218	965	965	965	965	0
358	20240412	132200	794432218	965	965	965	965	0
359	20240412	132100	794432218	965	965	965	965	0
360	20240412	132000	794432218	965	965	965	965	5
361	20240412	131900	794427393	965	960	965	960	11000
362	20240412	131800	783847167	960	959	960	959	2189
363	20240412	131700	781747827	960	958	960	953	7315
364	20240412	131600	774771460	960	952	960	952	20942
365	20240412	131500	754694443	952	953	953	952	2
366	20240412	131400	754692538	952	952	952	952	0
367	20240412	131300	754692538	952	952	952	952	0
368	20240412	131200	754692538	952	952	952	952	1417
369	20240412	131100	753343554	952	950	952	950	5002
370	20240412	131000	748591650	950	950	950	950	150
371	20240412	130900	748449150	950	945	950	945	901
372	20240412	130800	747597700	945	945	945	945	5
373	20240412	130700	747592975	944	945	945	944	3309
374	20240412	130600	744469128	945	945	945	945	2
375	20240412	130500	744467238	943	942	943	942	4250
376	20240412	130400	740462688	942	942	942	942	20
377	20240412	130300	740443848	942	942	942	942	60
378	20240412	130200	740387328	942	942	942	942	11886
379	20240412	130100	729190716	943	940	943	940	2063
380	20240412	130000	727249344	936	940	940	936	41
381	20240412	125900	727210808	940	936	940	936	1260
382	20240412	125800	726029024	936	938	938	936	4633
383	20240412	125700	721683835	938	940	940	938	1348
384	20240412	125600	720418256	941	941	941	941	66
385	20240412	125500	720356150	941	949	949	941	1250
386	20240412	125400	719179730	949	943	950	943	2101
387	20240412	125300	717193634	943	942	943	942	202
388	20240412	125200	717003329	942	942	942	942	0
389	20240412	125100	717003329	942	936	942	936	5004
390	20240412	125000	712317432	936	940	940	936	6979
391	20240412	124900	705782395	937	937	937	937	1600
392	20240412	124800	704283195	939	939	939	937	537
393	20240412	124700	703779282	939	940	940	939	5035
394	20240412	124600	699048546	940	940	940	940	218
395	20240412	124500	698843626	940	940	940	940	580
396	20240412	124400	698298426	940	942	942	940	22265
397	20240412	124300	677356500	943	943	943	943	6
398	20240412	124200	677350842	943	944	944	943	140
399	20240412	124100	677218720	944	943	944	943	1009
400	20240412	124000	676267224	943	945	945	943	179
401	20240412	123900	676098227	946	948	948	942	1193
402	20240412	123800	674973265	951	951	951	951	338
403	20240412	123700	674651827	949	949	949	949	210
404	20240412	123600	674452537	941	944	944	941	18129
405	20240412	123500	657388411	942	944	944	942	2600
406	20240412	123400	654936223	945	946	946	945	4045
407	20240412	123300	651113696	946	946	946	946	11184
408	20240412	123200	640533632	946	950	950	946	13933
409	20240412	123100	627327679	950	952	952	950	1020
410	20240412	123000	626358677	950	950	950	950	5000
411	20240412	122900	621608677	952	952	952	950	3504
412	20240412	122800	618279857	950	952	952	950	3051
413	20240412	122700	615381305	952	950	952	950	965
414	20240412	122600	614464553	950	950	950	950	2
415	20240412	122500	614462653	950	944	950	944	28582
416	20240412	122400	587467603	946	943	946	943	5910
417	20240412	122300	581887399	944	946	946	944	8757
418	20240412	122200	573616251	947	953	953	947	30137
419	20240412	122100	544990379	954	953	954	953	720
420	20240412	122000	544304218	953	952	953	951	647
421	20240412	121900	543687877	953	952	953	952	1001
422	20240412	121800	542734924	951	951	951	951	0
423	20240412	121700	542734924	951	951	951	951	1180
424	20240412	121600	541612744	951	951	951	951	1000
425	20240412	121500	540661744	950	951	951	950	1395
426	20240412	121400	539336492	950	950	950	950	3169
427	20240412	121300	536325942	950	950	950	950	10838
428	20240412	121200	526029842	950	950	950	950	2212
429	20240412	121100	523928442	950	950	950	950	297
430	20240412	121000	523646292	950	951	951	950	3089
431	20240412	120900	520711242	954	953	954	951	1034
432	20240412	120800	519725896	954	954	954	954	0
433	20240412	120700	519725896	954	954	954	954	10
434	20240412	120600	519716356	952	954	954	952	1072
435	20240412	120500	518695412	954	955	955	954	15
436	20240412	120400	518681092	955	955	955	955	468
437	20240412	120300	518234152	955	952	955	952	105
438	20240412	120200	518134189	952	952	952	952	800
439	20240412	120100	517372589	952	952	952	952	0
440	20240412	120000	517372589	952	952	952	952	859
441	20240412	115900	516554821	950	950	950	950	0
442	20240412	115800	516554821	950	950	950	950	4889
443	20240412	115700	511910271	950	950	950	950	2000
444	20240412	115600	510010271	949	951	951	949	14407
445	20240412	115500	496325482	950	950	950	950	0
446	20240412	115400	496325482	950	952	952	950	208
447	20240412	115300	496127866	950	953	953	950	42032
448	20240412	115200	456180791	953	956	958	953	17029
449	20240412	115100	439923617	956	957	957	956	93
450	20240412	115000	439834696	957	957	957	957	365
451	20240412	114900	439485391	957	957	957	957	287
452	20240412	114800	439210732	956	956	956	956	0
453	20240412	114700	439210732	956	956	956	956	12291
454	20240412	114600	427460536	956	956	956	956	226
455	20240412	114500	427244480	956	957	957	956	300
456	20240412	114400	426957470	957	957	957	957	150
457	20240412	114300	426813920	957	959	959	957	516
458	20240412	114200	426320076	959	959	959	959	1015
459	20240412	114100	425346691	960	960	960	959	7172
460	20240412	114000	418468251	960	960	960	960	1000
461	20240412	113900	417508251	960	960	960	960	0
462	20240412	113800	417508251	960	960	961	960	501
463	20240412	113700	417027290	959	959	959	959	3321
464	20240412	113600	413842451	957	959	959	957	3044
465	20240412	113500	410926253	959	960	960	959	1455
466	20240412	113400	409530726	961	961	961	961	1553
467	20240412	113300	408038293	961	961	961	961	0
468	20240412	113200	408038293	961	961	961	961	32
469	20240412	113100	408007541	961	961	961	961	0
470	20240412	113000	408007541	961	961	961	961	421
471	20240412	112900	407602960	960	960	960	960	0
472	20240412	112800	407602960	960	960	960	960	0
473	20240412	112700	407602960	960	960	960	960	0
474	20240412	112600	407602960	960	960	960	960	868
475	20240412	112500	406769680	960	960	960	960	1427
476	20240412	112400	405399760	960	960	960	960	101
477	20240412	112300	405302800	959	959	959	959	12
478	20240412	112200	405291292	960	960	960	960	14
479	20240412	112100	405277852	960	960	960	960	157
480	20240412	112000	405127132	959	959	959	959	226
481	20240412	111900	404910398	960	960	960	960	0
482	20240412	111800	404910398	960	959	960	959	1491
483	20240412	111700	403479489	960	959	960	958	2306
484	20240412	111600	401269120	961	961	961	961	100
485	20240412	111500	401173020	959	959	959	959	3255
486	20240412	111400	398051475	961	961	961	961	21
487	20240412	111300	398031294	960	960	960	960	2152
488	20240412	111200	395965374	961	961	961	961	48
489	20240412	111100	395919246	961	961	961	961	100
490	20240412	111000	395823146	961	961	961	961	455
491	20240412	110900	395385891	961	961	961	961	1
492	20240412	110800	395384930	961	961	961	961	0
493	20240412	110700	395384930	961	961	961	961	115
494	20240412	110600	395274415	961	961	961	961	0
495	20240412	110500	395274415	961	961	961	961	1023
496	20240412	110400	394291312	961	961	961	961	1095
497	20240412	110300	393239017	960	960	960	960	1000
498	20240412	110200	392279017	960	960	960	960	3895
499	20240412	110100	388539817	960	960	960	960	0
500	20240412	110000	388539817	960	960	960	960	0
501	20240412	105900	388539817	960	960	960	960	0
502	20240412	105800	388539817	960	963	963	960	3684
503	20240412	105700	385003147	961	962	962	961	1439
504	20240412	105600	383620124	962	962	962	962	100
505	20240412	105500	383523924	961	961	961	961	542
506	20240412	105400	383003062	965	964	965	963	73
507	20240412	105300	382932698	965	965	965	965	102
508	20240412	105200	382834268	965	965	965	965	1
509	20240412	105100	382833303	965	965	965	965	39
510	20240412	105000	382795668	965	964	965	961	3350
511	20240412	104900	379574763	965	965	965	965	131
512	20240412	104800	379448348	966	965	966	965	449
513	20240412	104700	379014863	965	966	966	961	505
514	20240412	104600	378527614	966	966	966	966	120
515	20240412	104500	378411694	961	961	961	961	1064
516	20240412	104400	377389190	966	966	966	966	324
517	20240412	104300	377076206	966	966	966	966	0
518	20240412	104200	377076206	966	966	966	958	770
519	20240412	104100	376338386	966	966	966	966	61
520	20240412	104000	376279460	966	966	966	966	69
521	20240412	103900	376212806	966	970	970	956	26550
522	20240412	103800	350762777	970	970	970	970	3
523	20240412	103700	350759867	963	963	963	963	0
524	20240412	103600	350759867	963	963	963	963	90
525	20240412	103500	350673197	963	963	965	963	9584
526	20240412	103400	341443566	963	963	963	963	49
527	20240412	103300	341396379	971	971	971	971	100
528	20240412	103200	341299279	972	972	972	972	0
529	20240412	103100	341299279	972	972	972	972	27
530	20240412	103000	341273035	970	970	970	958	40115
531	20240412	102900	302723620	972	968	972	968	35
532	20240412	102800	302689720	968	968	968	968	1000
533	20240412	102700	301721720	965	973	973	965	10100
534	20240412	102600	291944825	973	973	973	973	100
535	20240412	102500	291847525	973	973	973	973	15
536	20240412	102400	291832930	972	973	973	972	6798
537	20240412	102300	285224900	973	976	976	973	10604
538	20240412	102200	274886200	976	976	976	976	4300
539	20240412	102100	270689400	977	978	978	977	3206
540	20240412	102000	267554037	980	980	980	980	0
541	20240412	101900	267554037	980	980	980	980	1074
542	20240412	101800	266501517	982	982	982	982	0
543	20240412	101700	266501517	982	982	982	982	0
544	20240412	101600	266501517	982	982	982	982	0
545	20240412	101500	266501517	982	982	982	982	3
546	20240412	101400	266498571	982	982	982	982	0
547	20240412	101300	266498571	982	982	982	982	0
548	20240412	101200	266498571	982	982	982	982	0
549	20240412	101100	266498571	982	982	982	982	0
550	20240412	101000	266498571	982	982	982	982	1
551	20240412	100900	266497589	981	982	982	981	1084
552	20240412	100800	265434165	986	986	986	986	0
553	20240412	100700	265434165	986	986	986	986	1022
554	20240412	100600	264426473	986	986	986	986	40
555	20240412	100500	264387033	987	979	987	979	2024
556	20240412	100400	262403457	979	979	979	979	0
557	20240412	100300	262403457	979	979	979	979	1
558	20240412	100200	262402478	977	977	977	977	519
559	20240412	100100	261895415	981	981	981	981	0
560	20240412	100000	261895415	981	977	981	977	26
561	20240412	095900	261869933	980	980	980	975	5872
562	20240412	095800	256128056	980	980	980	980	550
563	20240412	095700	255589056	980	980	980	980	112
564	20240412	095600	255479296	980	977	980	977	3439
565	20240412	095500	252119387	977	977	980	977	122
566	20240412	095400	252000133	976	976	976	976	1064
567	20240412	095300	250961669	980	980	980	980	100
568	20240412	095200	250863669	981	975	981	975	1957
569	20240412	095100	248950064	975	975	975	975	100
570	20240412	095000	248852564	975	975	975	975	1
571	20240412	094900	248851589	975	975	975	975	5
572	20240412	094800	248846714	975	975	975	975	10
573	20240412	094700	248836964	973	973	973	973	0
574	20240412	094600	248836964	973	975	975	973	435
575	20240412	094500	248413675	975	975	975	975	10
576	20240412	094400	248403925	975	972	975	972	1090
577	20240412	094300	247343425	972	969	973	969	35643
578	20240412	094200	212804925	969	969	969	969	1010
579	20240412	094100	211826235	969	967	969	967	3476
580	20240412	094000	208458404	968	968	968	968	0
581	20240412	093900	208458404	968	968	968	968	53
582	20240412	093800	208407100	968	968	968	968	229
583	20240412	093700	208185428	965	965	965	965	133
584	20240412	093600	208057083	965	964	965	964	377
585	20240412	093500	207693525	964	966	966	963	6247
586	20240412	093400	201676267	965	965	965	965	300
587	20240412	093300	201386767	965	965	965	965	160
588	20240412	093200	201232367	965	965	965	965	1723
589	20240412	093100	199569672	965	965	965	965	1245
590	20240412	093000	198368247	961	961	961	961	13343
591	20240412	092900	185545624	961	964	965	961	30406
592	20240412	092800	156319240	962	965	967	961	5097
593	20240412	092700	151414062	965	970	970	965	8478
594	20240412	092600	143210533	970	971	971	970	7647
595	20240412	092500	135792885	973	973	973	971	1046
596	20240412	092400	134776713	973	973	973	973	491
597	20240412	092300	134298970	973	971	973	970	2821
598	20240412	092200	131559327	971	973	973	971	187
599	20240412	092100	131377736	973	974	974	973	6455
600	20240412	092000	125095141	974	975	975	974	448
601	20240412	091900	124658521	975	975	975	975	100
602	20240412	091800	124561021	981	974	981	974	480
603	20240412	091700	124092973	975	977	982	970	20889
604	20240412	091600	103741862	977	986	986	977	12692
605	20240412	091500	91318952	986	984	986	984	186
606	20240412	091400	91135926	988	979	988	977	19854
607	20240412	091300	71714677	979	980	980	979	3300
608	20240412	091200	68481977	979	981	981	979	7573
609	20240412	091100	61063482	986	990	990	986	812
610	20240412	091000	60262422	981	990	990	981	9736
611	20240412	090900	50691785	990	983	990	983	360
612	20240412	090800	50337540	983	987	987	980	9044
613	20240412	090700	41453665	990	992	992	990	20
614	20240412	090600	41433845	992	994	994	990	1382
615	20240412	090500	40064625	993	995	995	993	1554
616	20240412	090400	38521299	1000	999	1000	999	2000
617	20240412	090300	36521869	999	990	999	990	201
618	20240412	090200	36322870	990	990	990	990	19191
619	20240412	090100	17323780	983	989	990	983	3560
620	20240412	090000	13817430	990	990	990	990	10957