KissMeData/293580/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	203700	243071474	990	990	990	990	20047
3	20240411	203600	243071474	990	990	990	990	0
4	20240411	203500	243071474	990	990	990	990	0
5	20240411	203400	243071474	990	990	990	990	0
6	20240411	203300	243071474	990	990	990	990	0
7	20240411	203200	243071474	990	990	990	990	0
8	20240411	203100	243071474	990	990	990	990	0
9	20240411	203000	243071474	990	990	990	990	0
10	20240411	202900	243071474	990	990	990	990	0
11	20240411	202800	243071474	990	990	990	990	0
12	20240411	202700	243071474	990	990	990	990	0
13	20240411	202600	243071474	990	990	990	990	0
14	20240411	202500	243071474	990	990	990	990	0
15	20240411	202400	243071474	990	990	990	990	0
16	20240411	202300	243071474	990	990	990	990	0
17	20240411	202200	243071474	990	990	990	990	0
18	20240411	202100	243071474	990	990	990	990	0
19	20240411	202000	243071474	990	990	990	990	0
20	20240411	201900	243071474	990	990	990	990	0
21	20240411	201800	243071474	990	990	990	990	0
22	20240411	201700	243071474	990	990	990	990	0
23	20240411	201600	243071474	990	990	990	990	0
24	20240411	201500	243071474	990	990	990	990	0
25	20240411	201400	243071474	990	990	990	990	0
26	20240411	201300	243071474	990	990	990	990	0
27	20240411	201200	243071474	990	990	990	990	0
28	20240411	201100	243071474	990	990	990	990	0
29	20240411	201000	243071474	990	990	990	990	0
30	20240411	200900	243071474	990	990	990	990	0
31	20240411	200800	243071474	990	990	990	990	0
32	20240411	200700	243071474	990	990	990	990	20047
33	20240411	200600	243071474	990	990	990	990	0
34	20240411	200500	243071474	990	990	990	990	0
35	20240411	200400	243071474	990	990	990	990	0
36	20240411	200300	243071474	990	990	990	990	0
37	20240411	200200	243071474	990	990	990	990	0
38	20240411	200100	243071474	990	990	990	990	0
39	20240411	200000	243071474	990	990	990	990	0
40	20240411	195900	243071474	990	990	990	990	0
41	20240411	195800	243071474	990	990	990	990	0
42	20240411	195700	243071474	990	990	990	990	0
43	20240411	195600	243071474	990	990	990	990	0
44	20240411	195500	243071474	990	990	990	990	0
45	20240411	195400	243071474	990	990	990	990	0
46	20240411	195300	243071474	990	990	990	990	0
47	20240411	195200	243071474	990	990	990	990	0
48	20240411	195100	243071474	990	990	990	990	0
49	20240411	195000	243071474	990	990	990	990	0
50	20240411	194900	243071474	990	990	990	990	0
51	20240411	194800	243071474	990	990	990	990	0
52	20240411	194700	243071474	990	990	990	990	0
53	20240411	194600	243071474	990	990	990	990	0
54	20240411	194500	243071474	990	990	990	990	0
55	20240411	194400	243071474	990	990	990	990	0
56	20240411	194300	243071474	990	990	990	990	0
57	20240411	194200	243071474	990	990	990	990	0
58	20240411	194100	243071474	990	990	990	990	0
59	20240411	194000	243071474	990	990	990	990	0
60	20240411	193900	243071474	990	990	990	990	0
61	20240411	193800	243071474	990	990	990	990	0
62	20240411	193700	243071474	990	990	990	990	20047
63	20240411	193600	243071474	990	990	990	990	0
64	20240411	193500	243071474	990	990	990	990	0
65	20240411	193400	243071474	990	990	990	990	0
66	20240411	193300	243071474	990	990	990	990	0
67	20240411	193200	243071474	990	990	990	990	0
68	20240411	193100	243071474	990	990	990	990	0
69	20240411	193000	243071474	990	990	990	990	0
70	20240411	192900	243071474	990	990	990	990	0
71	20240411	192800	243071474	990	990	990	990	0
72	20240411	192700	243071474	990	990	990	990	0
73	20240411	192600	243071474	990	990	990	990	0
74	20240411	192500	243071474	990	990	990	990	0
75	20240411	192400	243071474	990	990	990	990	0
76	20240411	192300	243071474	990	990	990	990	0
77	20240411	192200	243071474	990	990	990	990	0
78	20240411	192100	243071474	990	990	990	990	0
79	20240411	192000	243071474	990	990	990	990	0
80	20240411	191900	243071474	990	990	990	990	0
81	20240411	191800	243071474	990	990	990	990	0
82	20240411	191700	243071474	990	990	990	990	0
83	20240411	191600	243071474	990	990	990	990	0
84	20240411	191500	243071474	990	990	990	990	0
85	20240411	191400	243071474	990	990	990	990	0
86	20240411	191300	243071474	990	990	990	990	0
87	20240411	191200	243071474	990	990	990	990	0
88	20240411	191100	243071474	990	990	990	990	0
89	20240411	191000	243071474	990	990	990	990	0
90	20240411	190900	243071474	990	990	990	990	0
91	20240411	190800	243071474	990	990	990	990	0
92	20240411	190700	243071474	990	990	990	990	20047
93	20240411	190600	243071474	990	990	990	990	0
94	20240411	190500	243071474	990	990	990	990	0
95	20240411	190400	243071474	990	990	990	990	0
96	20240411	190300	243071474	990	990	990	990	0
97	20240411	190200	243071474	990	990	990	990	0
98	20240411	190100	243071474	990	990	990	990	0
99	20240411	190000	243071474	990	990	990	990	0
100	20240411	185900	243071474	990	990	990	990	0
101	20240411	185800	243071474	990	990	990	990	0
102	20240411	185700	243071474	990	990	990	990	0
103	20240411	185600	243071474	990	990	990	990	0
104	20240411	185500	243071474	990	990	990	990	0
105	20240411	185400	243071474	990	990	990	990	0
106	20240411	185300	243071474	990	990	990	990	0
107	20240411	185200	243071474	990	990	990	990	0
108	20240411	185100	243071474	990	990	990	990	0
109	20240411	185000	243071474	990	990	990	990	0
110	20240411	184900	243071474	990	990	990	990	0
111	20240411	184800	243071474	990	990	990	990	0
112	20240411	184700	243071474	990	990	990	990	0
113	20240411	184600	243071474	990	990	990	990	0
114	20240411	184500	243071474	990	990	990	990	0
115	20240411	184400	243071474	990	990	990	990	0
116	20240411	184300	243071474	990	990	990	990	0
117	20240411	184200	243071474	990	990	990	990	0
118	20240411	184100	243071474	990	990	990	990	0
119	20240411	184000	243071474	990	990	990	990	0
120	20240411	183900	243071474	990	990	990	990	0
121	20240411	183800	243071474	990	990	990	990	0
122	20240411	183700	243071474	990	990	990	990	20047
123	20240411	183600	243071474	990	990	990	990	0
124	20240411	183500	243071474	990	990	990	990	0
125	20240411	183400	243071474	990	990	990	990	0
126	20240411	183300	243071474	990	990	990	990	0
127	20240411	183200	243071474	990	990	990	990	0
128	20240411	183100	243071474	990	990	990	990	0
129	20240411	183000	243071474	990	990	990	990	0
130	20240411	182900	243071474	990	990	990	990	0
131	20240411	182800	243071474	990	990	990	990	0
132	20240411	182700	243071474	990	990	990	990	0
133	20240411	182600	243071474	990	990	990	990	0
134	20240411	182500	243071474	990	990	990	990	0
135	20240411	182400	243071474	990	990	990	990	0
136	20240411	182300	243071474	990	990	990	990	0
137	20240411	182200	243071474	990	990	990	990	0
138	20240411	182100	243071474	990	990	990	990	0
139	20240411	182000	243071474	990	990	990	990	0
140	20240411	181900	243071474	990	990	990	990	0
141	20240411	181800	243071474	990	990	990	990	0
142	20240411	181700	243071474	990	990	990	990	0
143	20240411	181600	243071474	990	990	990	990	0
144	20240411	181500	243071474	990	990	990	990	0
145	20240411	181400	243071474	990	990	990	990	0
146	20240411	181300	243071474	990	990	990	990	0
147	20240411	181200	243071474	990	990	990	990	0
148	20240411	181100	243071474	990	990	990	990	0
149	20240411	181000	243071474	990	990	990	990	0
150	20240411	180900	243071474	990	990	990	990	0
151	20240411	180800	243071474	990	990	990	990	0
152	20240411	180700	243071474	990	990	990	990	20047
153	20240411	180600	243071474	990	990	990	990	0
154	20240411	180500	243071474	990	990	990	990	0
155	20240411	180400	243071474	990	990	990	990	0
156	20240411	180300	243071474	990	990	990	990	0
157	20240411	180200	243071474	990	990	990	990	0
158	20240411	180100	243071474	990	990	990	990	0
159	20240411	180000	243071474	990	990	990	990	0
160	20240411	175900	243071474	990	990	990	990	0
161	20240411	175800	243071474	990	990	990	990	0
162	20240411	175700	243071474	990	990	990	990	0
163	20240411	175600	243071474	990	990	990	990	0
164	20240411	175500	243071474	990	990	990	990	0
165	20240411	175400	243071474	990	990	990	990	0
166	20240411	175300	243071474	990	990	990	990	0
167	20240411	175200	243071474	990	990	990	990	0
168	20240411	175100	243071474	990	990	990	990	0
169	20240411	175000	243071474	990	990	990	990	0
170	20240411	174900	243071474	990	990	990	990	0
171	20240411	174800	243071474	990	990	990	990	0
172	20240411	174700	243071474	990	990	990	990	0
173	20240411	174600	243071474	990	990	990	990	0
174	20240411	174500	243071474	990	990	990	990	0
175	20240411	174400	243071474	990	990	990	990	0
176	20240411	174300	243071474	990	990	990	990	0
177	20240411	174200	243071474	990	990	990	990	0
178	20240411	174100	243071474	990	990	990	990	0
179	20240411	174000	243071474	990	990	990	990	0
180	20240411	173900	243071474	990	990	990	990	0
181	20240411	173800	243071474	990	990	990	990	0
182	20240411	173700	243071474	990	990	990	990	20047
183	20240411	173600	243071474	990	990	990	990	0
184	20240411	173500	243071474	990	990	990	990	0
185	20240411	173400	243071474	990	990	990	990	0
186	20240411	173300	243071474	990	990	990	990	0
187	20240411	173200	243071474	990	990	990	990	0
188	20240411	173100	243071474	990	990	990	990	0
189	20240411	173000	243071474	990	990	990	990	0
190	20240411	172900	243071474	990	990	990	990	0
191	20240411	172800	243071474	990	990	990	990	0
192	20240411	172700	243071474	990	990	990	990	0
193	20240411	172600	243071474	990	990	990	990	0
194	20240411	172500	243071474	990	990	990	990	0
195	20240411	172400	243071474	990	990	990	990	0
196	20240411	172300	243071474	990	990	990	990	0
197	20240411	172200	243071474	990	990	990	990	0
198	20240411	172100	243071474	990	990	990	990	0
199	20240411	172000	243071474	990	990	990	990	0
200	20240411	171900	243071474	990	990	990	990	0
201	20240411	171800	243071474	990	990	990	990	0
202	20240411	171700	243071474	990	990	990	990	0
203	20240411	171600	243071474	990	990	990	990	0
204	20240411	171500	243071474	990	990	990	990	0
205	20240411	171400	243071474	990	990	990	990	0
206	20240411	171300	243071474	990	990	990	990	0
207	20240411	171200	243071474	990	990	990	990	0
208	20240411	171100	243071474	990	990	990	990	0
209	20240411	171000	243071474	990	990	990	990	0
210	20240411	170900	243071474	990	990	990	990	0
211	20240411	170800	243071474	990	990	990	990	0
212	20240411	170700	243071474	990	990	990	990	20047
213	20240411	170600	243071474	990	990	990	990	0
214	20240411	170500	243071474	990	990	990	990	0
215	20240411	170400	243071474	990	990	990	990	0
216	20240411	170300	243071474	990	990	990	990	0
217	20240411	170200	243071474	990	990	990	990	0
218	20240411	170100	243071474	990	990	990	990	0
219	20240411	170000	243071474	990	990	990	990	0
220	20240411	165900	243071474	990	990	990	990	0
221	20240411	165800	243071474	990	990	990	990	0
222	20240411	165700	243071474	990	990	990	990	0
223	20240411	165600	243071474	990	990	990	990	0
224	20240411	165500	243071474	990	990	990	990	0
225	20240411	165400	243071474	990	990	990	990	0
226	20240411	165300	243071474	990	990	990	990	0
227	20240411	165200	243071474	990	990	990	990	0
228	20240411	165100	243071474	990	990	990	990	0
229	20240411	165000	243071474	990	990	990	990	0
230	20240411	164900	243071474	990	990	990	990	0
231	20240411	164800	243071474	990	990	990	990	0
232	20240411	164700	243071474	990	990	990	990	0
233	20240411	164600	243071474	990	990	990	990	0
234	20240411	164500	243071474	990	990	990	990	0
235	20240411	164400	243071474	990	990	990	990	0
236	20240411	164300	243071474	990	990	990	990	0
237	20240411	164200	243071474	990	990	990	990	0
238	20240411	164100	243071474	990	990	990	990	0
239	20240411	164000	243071474	990	990	990	990	0
240	20240411	163900	243071474	990	990	990	990	0
241	20240411	163800	243071474	990	990	990	990	0
242	20240411	163700	243071474	990	990	990	990	20047
243	20240411	163600	243071474	990	990	990	990	0
244	20240411	163500	243071474	990	990	990	990	0
245	20240411	163400	243071474	990	990	990	990	0
246	20240411	163300	243071474	990	990	990	990	0
247	20240411	163200	243071474	990	990	990	990	0
248	20240411	163100	243071474	990	990	990	990	0
249	20240411	163000	243071474	990	990	990	990	0
250	20240411	162900	243071474	990	990	990	990	0
251	20240411	162800	243071474	990	990	990	990	0
252	20240411	162700	243071474	990	990	990	990	0
253	20240411	162600	243071474	990	990	990	990	0
254	20240411	162500	243071474	990	990	990	990	0
255	20240411	162400	243071474	990	990	990	990	0
256	20240411	162300	243071474	990	990	990	990	0
257	20240411	162200	243071474	990	990	990	990	0
258	20240411	162100	243071474	990	990	990	990	0
259	20240411	162000	243071474	990	990	990	990	0
260	20240411	161900	243071474	990	990	990	990	0
261	20240411	161800	243071474	990	990	990	990	0
262	20240411	161700	243071474	990	990	990	990	0
263	20240411	161600	243071474	990	990	990	990	0
264	20240411	161500	243071474	990	990	990	990	0
265	20240411	161400	243071474	990	990	990	990	0
266	20240411	161300	243071474	990	990	990	990	0
267	20240411	161200	243071474	990	990	990	990	0
268	20240411	161100	243071474	990	990	990	990	0
269	20240411	161000	243071474	990	990	990	990	0
270	20240411	160900	243071474	990	990	990	990	0
271	20240411	160800	243071474	990	990	990	990	0
272	20240411	160700	243071474	990	990	990	990	20047
273	20240411	160600	243071474	990	990	990	990	0
274	20240411	160500	243071474	990	990	990	990	0
275	20240411	160400	243071474	990	990	990	990	0
276	20240411	160300	243071474	990	990	990	990	0
277	20240411	160200	243071474	990	990	990	990	0
278	20240411	160100	243071474	990	990	990	990	0
279	20240411	160000	243071474	990	990	990	990	0
280	20240411	155900	243071474	990	990	990	990	0
281	20240411	155800	243071474	990	990	990	990	0
282	20240411	155700	243071474	990	990	990	990	0
283	20240411	155600	243071474	990	990	990	990	0
284	20240411	155500	243071474	990	990	990	990	0
285	20240411	155400	243071474	990	990	990	990	0
286	20240411	155300	243071474	990	990	990	990	0
287	20240411	155200	243071474	990	990	990	990	0
288	20240411	155100	243071474	990	990	990	990	0
289	20240411	155000	243071474	990	990	990	990	0
290	20240411	154900	243071474	990	990	990	990	0
291	20240411	154800	243071474	990	990	990	990	0
292	20240411	154700	243071474	990	990	990	990	0
293	20240411	154600	243071474	990	990	990	990	0
294	20240411	154500	243071474	990	990	990	990	0
295	20240411	154400	243071474	990	990	990	990	0
296	20240411	154300	243071474	990	990	990	990	0
297	20240411	154200	243071474	990	990	990	990	0
298	20240411	154100	243071474	990	990	990	990	0
299	20240411	154000	243071474	990	990	990	990	0
300	20240411	153900	243071474	990	990	990	990	0
301	20240411	153800	243071474	990	990	990	990	0
302	20240411	153700	243071474	990	990	990	990	20047
303	20240411	153600	243071474	990	990	990	990	0
304	20240411	153500	243071474	990	990	990	990	0
305	20240411	153400	243071474	990	990	990	990	0
306	20240411	153300	243071474	990	990	990	990	0
307	20240411	153200	243071474	990	990	990	990	0
308	20240411	153100	243071474	990	990	990	990	0
309	20240411	153000	243071474	990	990	990	990	20047
310	20240411	152900	223224944	987	987	987	987	0
311	20240411	152800	223224944	987	987	987	987	0
312	20240411	152700	223224944	987	987	987	987	0
313	20240411	152600	223224944	987	987	987	987	0
314	20240411	152500	223224944	987	987	987	987	0
315	20240411	152400	223224944	987	987	987	987	0
316	20240411	152300	223224944	987	987	987	987	0
317	20240411	152200	223224944	987	987	987	987	0
318	20240411	152100	223224944	987	987	987	987	0
319	20240411	152000	223224944	987	987	987	987	0
320	20240411	151900	223224944	987	988	988	982	74
321	20240411	151800	223152216	989	990	990	982	1969
322	20240411	151700	221204761	990	989	990	989	1216
323	20240411	151600	220001334	989	984	990	981	1478
324	20240411	151500	218547759	987	985	987	985	5526
325	20240411	151400	213098126	985	981	985	980	24
326	20240411	151300	213074582	985	985	985	985	1
327	20240411	151200	213073597	980	980	980	980	0
328	20240411	151100	213073597	980	980	980	980	0
329	20240411	151000	213073597	980	984	984	980	263
330	20240411	150900	212815842	985	985	985	985	0
331	20240411	150800	212815842	985	985	985	985	0
332	20240411	150700	212815842	985	985	985	985	0
333	20240411	150600	212815842	985	985	985	985	0
334	20240411	150500	212815842	985	985	985	985	0
335	20240411	150400	212815842	985	985	985	985	0
336	20240411	150300	212815842	985	985	985	985	0
337	20240411	150200	212815842	985	985	985	985	1
338	20240411	150100	212814857	979	979	979	979	0
339	20240411	150000	212814857	979	983	983	979	519
340	20240411	145900	212306746	984	984	984	984	0
341	20240411	145800	212306746	984	984	984	984	1
342	20240411	145700	212305762	985	979	985	978	1715
343	20240411	145600	210627317	979	985	985	978	5040
344	20240411	145500	205693594	986	986	986	986	0
345	20240411	145400	205693594	986	986	986	986	1
346	20240411	145300	205692608	987	987	987	987	0
347	20240411	145200	205692608	987	987	987	987	5
348	20240411	145100	205687673	987	987	987	987	40
349	20240411	145000	205648193	987	987	987	987	0
350	20240411	144900	205648193	987	987	987	987	0
351	20240411	144800	205648193	987	987	987	987	0
352	20240411	144700	205648193	987	987	987	987	0
353	20240411	144600	205648193	987	987	987	987	0
354	20240411	144500	205648193	987	987	987	987	0
355	20240411	144400	205648193	987	987	987	987	0
356	20240411	144300	205648193	987	987	987	987	1
357	20240411	144200	205647206	985	985	985	985	0
358	20240411	144100	205647206	985	986	986	985	57
359	20240411	144000	205591060	987	987	987	987	0
360	20240411	143900	205591060	987	987	987	987	0
361	20240411	143800	205591060	987	987	987	987	0
362	20240411	143700	205591060	987	987	987	987	0
363	20240411	143600	205591060	987	987	987	987	0
364	20240411	143500	205591060	987	987	987	987	0
365	20240411	143400	205591060	987	987	987	987	1
366	20240411	143300	205590073	986	986	986	986	1
367	20240411	143200	205589087	987	987	987	987	0
368	20240411	143100	205589087	987	986	987	986	2
369	20240411	143000	205587114	986	986	986	986	0
370	20240411	142900	205587114	986	986	986	986	0
371	20240411	142800	205587114	986	986	986	986	100
372	20240411	142700	205488514	986	986	986	986	0
373	20240411	142600	205488514	986	986	986	986	569
374	20240411	142500	204927480	987	987	987	987	0
375	20240411	142400	204927480	987	987	987	987	0
376	20240411	142300	204927480	987	985	987	985	22
377	20240411	142200	204905806	987	987	987	987	0
378	20240411	142100	204905806	987	987	987	987	0
379	20240411	142000	204905806	987	987	987	987	810
380	20240411	141900	204106336	987	987	987	987	0
381	20240411	141800	204106336	987	987	987	987	0
382	20240411	141700	204106336	987	987	987	987	0
383	20240411	141600	204106336	987	987	987	987	0
384	20240411	141500	204106336	987	987	987	987	0
385	20240411	141400	204106336	987	987	987	987	0
386	20240411	141300	204106336	987	987	987	987	0
387	20240411	141200	204106336	987	987	987	987	0
388	20240411	141100	204106336	987	987	987	987	0
389	20240411	141000	204106336	987	987	987	987	1
390	20240411	140900	204105349	987	987	987	987	1
391	20240411	140800	204104362	986	986	986	986	1
392	20240411	140700	204103376	987	987	987	987	1
393	20240411	140600	204102389	986	986	986	986	1
394	20240411	140500	204101403	987	987	987	987	0
395	20240411	140400	204101403	987	987	987	987	0
396	20240411	140300	204101403	987	987	987	987	0
397	20240411	140200	204101403	987	987	987	987	0
398	20240411	140100	204101403	987	987	987	987	0
399	20240411	140000	204101403	987	987	987	987	0
400	20240411	135900	204101403	987	987	987	987	0
401	20240411	135800	204101403	987	987	987	987	0
402	20240411	135700	204101403	987	987	987	987	0
403	20240411	135600	204101403	987	986	987	986	2
404	20240411	135500	204099430	986	986	986	986	1
405	20240411	135400	204098444	987	987	987	987	0
406	20240411	135300	204098444	987	987	987	987	1
407	20240411	135200	204097457	985	986	987	985	3005
408	20240411	135100	201137528	987	987	987	987	0
409	20240411	135000	201137528	987	983	988	983	7502
410	20240411	134900	193744498	983	983	983	983	0
411	20240411	134800	193744498	983	983	983	983	0
412	20240411	134700	193744498	983	983	983	983	0
413	20240411	134600	193744498	983	984	984	983	18
414	20240411	134500	193726802	984	984	984	984	0
415	20240411	134400	193726802	984	984	984	984	1
416	20240411	134300	193725818	983	983	983	983	513
417	20240411	134200	193221539	983	983	983	983	0
418	20240411	134100	193221539	983	983	983	983	0
419	20240411	134000	193221539	983	983	983	983	0
420	20240411	133900	193221539	983	983	983	983	0
421	20240411	133800	193221539	983	983	983	983	0
422	20240411	133700	193221539	983	983	983	983	0
423	20240411	133600	193221539	983	983	983	983	0
424	20240411	133500	193221539	983	983	983	983	486
425	20240411	133400	192743801	983	983	983	983	1
426	20240411	133300	192742818	982	982	982	982	0
427	20240411	133200	192742818	982	981	982	981	3514
428	20240411	133100	189292550	981	981	981	981	0
429	20240411	133000	189292550	981	981	981	981	2
430	20240411	132900	189290588	982	982	982	982	0
431	20240411	132800	189290588	982	982	982	982	0
432	20240411	132700	189290588	982	977	983	977	23
433	20240411	132600	189268106	977	977	977	977	0
434	20240411	132500	189268106	977	983	983	977	4000
435	20240411	132400	185356065	984	984	984	984	1
436	20240411	132300	185355081	985	985	985	985	0
437	20240411	132200	185355081	985	985	985	985	0
438	20240411	132100	185355081	985	985	985	985	6
439	20240411	132000	185349171	985	984	985	984	41
440	20240411	131900	185308826	985	985	985	985	0
441	20240411	131800	185308826	985	985	985	985	0
442	20240411	131700	185308826	985	985	985	985	0
443	20240411	131600	185308826	985	985	985	985	0
444	20240411	131500	185308826	985	982	985	982	434
445	20240411	131400	184882635	982	982	982	982	0
446	20240411	131300	184882635	982	982	982	982	1
447	20240411	131200	184881653	981	976	982	976	15
448	20240411	131100	184867002	976	981	981	976	1487
449	20240411	131000	183414245	982	982	982	982	0
450	20240411	130900	183414245	982	982	982	982	0
451	20240411	130800	183414245	982	982	982	982	0
452	20240411	130700	183414245	982	982	982	982	0
453	20240411	130600	183414245	982	982	982	982	0
454	20240411	130500	183414245	982	982	982	982	1
455	20240411	130400	183413263	981	981	981	981	0
456	20240411	130300	183413263	981	981	981	981	1
457	20240411	130200	183412282	982	982	982	982	0
458	20240411	130100	183412282	982	982	982	982	2
459	20240411	130000	183410318	976	980	980	976	15000
460	20240411	125900	168745152	980	984	984	980	197
461	20240411	125800	168552082	985	985	985	985	0
462	20240411	125700	168552082	985	985	985	985	0
463	20240411	125600	168552082	985	985	985	985	0
464	20240411	125500	168552082	985	985	985	985	0
465	20240411	125400	168552082	985	985	985	985	0
466	20240411	125300	168552082	985	985	985	985	0
467	20240411	125200	168552082	985	985	985	985	0
468	20240411	125100	168552082	985	985	985	985	0
469	20240411	125000	168552082	985	985	985	985	0
470	20240411	124900	168552082	985	985	985	985	6
471	20240411	124800	168546172	985	985	985	985	0
472	20240411	124700	168546172	985	985	985	985	0
473	20240411	124600	168546172	985	985	985	985	0
474	20240411	124500	168546172	985	980	985	980	22
475	20240411	124400	168524607	979	986	986	979	1001
476	20240411	124300	167544285	986	986	986	986	0
477	20240411	124200	167544285	986	985	986	980	1001
478	20240411	124100	166562584	986	986	986	986	0
479	20240411	124000	166562584	986	986	986	986	0
480	20240411	123900	166562584	986	986	986	986	0
481	20240411	123800	166562584	986	986	986	986	0
482	20240411	123700	166562584	986	986	986	986	0
483	20240411	123600	166562584	986	986	986	986	0
484	20240411	123500	166562584	986	986	986	986	3
485	20240411	123400	166559626	986	986	986	986	0
486	20240411	123300	166559626	986	986	986	986	0
487	20240411	123200	166559626	986	986	986	986	1
488	20240411	123100	166558640	986	986	986	986	0
489	20240411	123000	166558640	986	986	986	986	0
490	20240411	122900	166558640	986	986	986	986	0
491	20240411	122800	166558640	986	986	986	986	0
492	20240411	122700	166558640	986	986	986	986	0
493	20240411	122600	166558640	986	986	986	986	0
494	20240411	122500	166558640	986	986	986	986	0
495	20240411	122400	166558640	986	986	986	986	0
496	20240411	122300	166558640	986	986	986	986	0
497	20240411	122200	166558640	986	986	986	986	0
498	20240411	122100	166558640	986	986	986	986	0
499	20240411	122000	166558640	986	986	986	985	86
500	20240411	121900	166473855	985	985	985	985	2020
501	20240411	121800	164484155	985	985	985	985	0
502	20240411	121700	164484155	985	985	985	985	0
503	20240411	121600	164484155	985	985	985	985	0
504	20240411	121500	164484155	985	985	985	985	10
505	20240411	121400	164474305	985	985	985	985	22
506	20240411	121300	164452635	985	985	985	985	0
507	20240411	121200	164452635	985	985	985	985	0
508	20240411	121100	164452635	985	985	985	985	0
509	20240411	121000	164452635	985	985	985	984	3
510	20240411	120900	164449681	980	980	980	980	0
511	20240411	120800	164449681	980	984	984	980	507
512	20240411	120700	163952809	985	985	985	985	1
513	20240411	120600	163951824	985	985	985	985	0
514	20240411	120500	163951824	985	985	985	985	12
515	20240411	120400	163940004	985	985	985	985	0
516	20240411	120300	163940004	985	985	985	985	0
517	20240411	120200	163940004	985	985	985	985	0
518	20240411	120100	163940004	985	985	985	985	0
519	20240411	120000	163940004	985	985	985	985	0
520	20240411	115900	163940004	985	985	985	985	900
521	20240411	115800	163053504	985	985	985	985	0
522	20240411	115700	163053504	985	985	985	985	0
523	20240411	115600	163053504	985	985	985	985	0
524	20240411	115500	163053504	985	985	985	985	0
525	20240411	115400	163053504	985	985	985	985	0
526	20240411	115300	163053504	985	984	985	980	5001
527	20240411	115200	158146436	985	985	985	985	2
528	20240411	115100	158144466	985	985	985	985	25
529	20240411	115000	158119841	985	985	985	985	4
530	20240411	114900	158115901	985	985	985	985	1
531	20240411	114800	158114916	984	984	984	984	1
532	20240411	114700	158113932	985	985	985	985	0
533	20240411	114600	158113932	985	985	985	985	118
534	20240411	114500	157997702	985	985	985	985	0
535	20240411	114400	157997702	985	985	985	985	0
536	20240411	114300	157997702	985	985	985	985	70
537	20240411	114200	157928752	985	985	985	985	0
538	20240411	114100	157928752	985	985	985	985	0
539	20240411	114000	157928752	985	985	985	985	0
540	20240411	113900	157928752	985	985	985	985	3
541	20240411	113800	157925797	985	985	985	985	0
542	20240411	113700	157925797	985	985	985	985	0
543	20240411	113600	157925797	985	985	985	985	0
544	20240411	113500	157925797	985	985	985	985	0
545	20240411	113400	157925797	985	985	985	985	0
546	20240411	113300	157925797	985	985	985	985	0
547	20240411	113200	157925797	985	985	985	985	0
548	20240411	113100	157925797	985	985	985	985	0
549	20240411	113000	157925797	985	985	985	985	0
550	20240411	112900	157925797	985	985	985	985	0
551	20240411	112800	157925797	985	985	985	985	0
552	20240411	112700	157925797	985	985	985	985	0
553	20240411	112600	157925797	985	985	985	985	0
554	20240411	112500	157925797	985	985	985	985	0
555	20240411	112400	157925797	985	985	985	985	1
556	20240411	112300	157924812	985	985	985	985	0
557	20240411	112200	157924812	985	985	985	985	0
558	20240411	112100	157924812	985	985	985	985	91
559	20240411	112000	157835177	986	986	986	986	0
560	20240411	111900	157835177	986	986	986	986	0
561	20240411	111800	157835177	986	986	986	986	0
562	20240411	111700	157835177	986	986	986	986	0
563	20240411	111600	157835177	986	986	986	986	2
564	20240411	111500	157833205	986	986	987	986	699
565	20240411	111400	157143990	986	986	986	986	0
566	20240411	111300	157143990	986	986	986	986	0
567	20240411	111200	157143990	986	986	986	986	0
568	20240411	111100	157143990	986	986	986	986	0
569	20240411	111000	157143990	986	985	986	985	8
570	20240411	110900	157136109	985	985	985	985	402
571	20240411	110800	156740139	985	985	985	985	0
572	20240411	110700	156740139	985	985	985	985	0
573	20240411	110600	156740139	985	985	985	985	0
574	20240411	110500	156740139	985	985	985	985	0
575	20240411	110400	156740139	985	985	985	985	0
576	20240411	110300	156740139	985	985	985	985	0
577	20240411	110200	156740139	985	984	985	982	65
578	20240411	110100	156676303	985	985	985	985	96
579	20240411	110000	156581743	985	985	985	985	0
580	20240411	105900	156581743	985	985	985	985	0
581	20240411	105800	156581743	985	985	985	985	1
582	20240411	105700	156580758	986	986	986	986	1
583	20240411	105600	156579772	985	985	985	985	494
584	20240411	105500	156093182	985	984	985	984	1210
585	20240411	105400	154902540	984	982	984	982	21
586	20240411	105300	154881916	982	983	983	982	1000
587	20240411	105200	153899915	984	983	984	982	252
588	20240411	105100	153652441	984	984	984	984	0
589	20240411	105000	153652441	984	984	984	984	0
590	20240411	104900	153652441	984	984	984	984	0
591	20240411	104800	153652441	984	984	984	984	1
592	20240411	104700	153651457	983	984	984	983	101
593	20240411	104600	153552173	984	984	984	984	0
594	20240411	104500	153552173	984	984	984	984	0
595	20240411	104400	153552173	984	984	984	984	0
596	20240411	104300	153552173	984	984	984	984	17
597	20240411	104200	153535445	984	984	984	984	0
598	20240411	104100	153535445	984	984	984	984	0
599	20240411	104000	153535445	984	984	984	984	9
600	20240411	103900	153526589	984	984	984	984	1
601	20240411	103800	153525605	984	984	984	984	450
602	20240411	103700	153082805	985	984	985	984	501
603	20240411	103600	152589818	984	982	984	982	5677
604	20240411	103500	147014685	979	981	981	979	400
605	20240411	103400	146622722	982	982	982	982	18
606	20240411	103300	146605046	982	982	982	982	997
607	20240411	103200	145625992	982	982	982	982	0
608	20240411	103100	145625992	982	983	983	982	5
609	20240411	103000	145621080	983	983	983	983	1
610	20240411	102900	145620097	981	981	981	981	1326
611	20240411	102800	144319291	981	981	981	981	0
612	20240411	102700	144319291	981	980	981	978	10001
613	20240411	102600	134525437	981	981	981	981	0
614	20240411	102500	134525437	981	981	981	981	171
615	20240411	102400	134357686	981	984	985	981	3021
616	20240411	102300	131392429	982	982	982	982	2000
617	20240411	102200	129428429	983	983	983	983	180
618	20240411	102100	129251489	984	984	984	984	8
619	20240411	102000	129243617	984	983	984	983	422
620	20240411	101900	128828390	984	984	984	984	1
621	20240411	101800	128827406	984	984	984	984	0
622	20240411	101700	128827406	984	985	985	984	500
623	20240411	101600	128335405	986	986	986	986	0
624	20240411	101500	128335405	986	986	986	986	0
625	20240411	101400	128335405	986	986	986	986	0
626	20240411	101300	128335405	986	986	986	986	0
627	20240411	101200	128335405	986	985	986	983	1602
628	20240411	101100	126758638	985	985	985	985	0
629	20240411	101000	126758638	985	985	985	985	0
630	20240411	100900	126758638	985	985	985	985	0
631	20240411	100800	126758638	985	984	985	984	2
632	20240411	100700	126756669	985	985	985	985	0
633	20240411	100600	126756669	985	985	985	985	48
634	20240411	100500	126709389	985	984	985	982	317
635	20240411	100400	126398077	986	986	986	986	0
636	20240411	100300	126398077	986	986	986	986	0
637	20240411	100200	126398077	986	986	986	986	0
638	20240411	100100	126398077	986	986	986	986	0
639	20240411	100000	126398077	986	986	986	986	0
640	20240411	095900	126398077	986	986	986	986	3
641	20240411	095800	126395119	986	986	986	986	0
642	20240411	095700	126395119	986	986	986	986	0
643	20240411	095600	126395119	986	986	986	986	1
644	20240411	095500	126394133	982	982	982	982	0
645	20240411	095400	126394133	982	985	985	982	200
646	20240411	095300	126197527	986	985	986	982	47
647	20240411	095200	126151270	986	986	986	986	0
648	20240411	095100	126151270	986	986	986	986	0
649	20240411	095000	126151270	986	986	986	986	1
650	20240411	094900	126150284	982	986	986	982	59
651	20240411	094800	126092196	985	982	986	981	108
652	20240411	094700	125986222	982	986	986	982	86
653	20240411	094600	125901568	987	987	987	987	0
654	20240411	094500	125901568	987	987	987	987	0
655	20240411	094400	125901568	987	987	987	987	0
656	20240411	094300	125901568	987	987	987	987	0
657	20240411	094200	125901568	987	986	987	981	254
658	20240411	094100	125651873	987	987	987	987	0
659	20240411	094000	125651873	987	987	987	987	0
660	20240411	093900	125651873	987	987	987	987	0
661	20240411	093800	125651873	987	987	987	987	0
662	20240411	093700	125651873	987	987	987	987	51
663	20240411	093600	125601536	988	988	988	988	45
664	20240411	093500	125557076	990	990	990	990	0
665	20240411	093400	125557076	990	990	990	990	0
666	20240411	093300	125557076	990	990	990	990	20
667	20240411	093200	125537276	990	990	990	988	8
668	20240411	093100	125529360	981	987	987	981	8329
669	20240411	093000	117350349	988	986	988	986	2001
670	20240411	092900	115375657	986	986	986	986	0
671	20240411	092800	115375657	986	986	986	986	0
672	20240411	092700	115375657	986	986	986	986	0
673	20240411	092600	115375657	986	986	986	986	0
674	20240411	092500	115375657	986	986	986	986	0
675	20240411	092400	115375657	986	986	986	986	2
676	20240411	092300	115373685	984	984	984	984	983
677	20240411	092200	114406413	984	984	984	984	0
678	20240411	092100	114406413	984	981	984	981	2335
679	20240411	092000	112115772	981	981	981	981	0
680	20240411	091900	112115772	981	979	981	979	2527
681	20240411	091800	109638298	979	979	979	979	107
682	20240411	091700	109533545	979	979	979	979	50
683	20240411	091600	109484595	980	980	980	980	0
684	20240411	091500	109484595	980	980	980	980	9
685	20240411	091400	109475775	980	977	980	974	214
686	20240411	091300	109267310	978	980	980	978	150
687	20240411	091200	109120510	982	981	982	981	101
688	20240411	091100	109021428	982	981	982	980	109
689	20240411	091000	108914593	973	980	982	973	7878
690	20240411	090900	101226438	983	974	983	974	4
691	20240411	090800	101222533	975	983	983	975	1001
692	20240411	090700	100246549	975	982	985	974	6475
693	20240411	090600	93925078	982	977	982	973	10362
694	20240411	090500	83774115	973	968	977	966	17471
695	20240411	090400	66833581	968	967	968	965	3904
696	20240411	090300	63062212	967	970	970	967	504
697	20240411	090200	62574017	972	970	972	968	2963
698	20240411	090100	59699199	971	980	980	968	5842
699	20240411	090000	54035430	981	962	981	961	56144