KissMeData/058400/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	192600	207133045	887	887	887	887	3526
3	20240411	192500	207133045	887	887	887	887	0
4	20240411	192400	207133045	887	887	887	887	0
5	20240411	192300	207133045	887	887	887	887	0
6	20240411	192200	207133045	887	887	887	887	0
7	20240411	192100	207133045	887	887	887	887	0
8	20240411	192000	207133045	887	887	887	887	0
9	20240411	191900	207133045	887	887	887	887	0
10	20240411	191800	207133045	887	887	887	887	0
11	20240411	191700	207133045	887	887	887	887	0
12	20240411	191600	207133045	887	887	887	887	0
13	20240411	191500	207133045	887	887	887	887	0
14	20240411	191400	207133045	887	887	887	887	0
15	20240411	191300	207133045	887	887	887	887	0
16	20240411	191200	207133045	887	887	887	887	0
17	20240411	191100	207133045	887	887	887	887	0
18	20240411	191000	207133045	887	887	887	887	0
19	20240411	190900	207133045	887	887	887	887	0
20	20240411	190800	207133045	887	887	887	887	0
21	20240411	190700	207133045	887	887	887	887	0
22	20240411	190600	207133045	887	887	887	887	0
23	20240411	190500	207133045	887	887	887	887	0
24	20240411	190400	207133045	887	887	887	887	0
25	20240411	190300	207133045	887	887	887	887	0
26	20240411	190200	207133045	887	887	887	887	0
27	20240411	190100	207133045	887	887	887	887	0
28	20240411	190000	207133045	887	887	887	887	0
29	20240411	185900	207133045	887	887	887	887	0
30	20240411	185800	207133045	887	887	887	887	0
31	20240411	185700	207133045	887	887	887	887	0
32	20240411	185600	207133045	887	887	887	887	3526
33	20240411	185500	207133045	887	887	887	887	0
34	20240411	185400	207133045	887	887	887	887	0
35	20240411	185300	207133045	887	887	887	887	0
36	20240411	185200	207133045	887	887	887	887	0
37	20240411	185100	207133045	887	887	887	887	0
38	20240411	185000	207133045	887	887	887	887	0
39	20240411	184900	207133045	887	887	887	887	0
40	20240411	184800	207133045	887	887	887	887	0
41	20240411	184700	207133045	887	887	887	887	0
42	20240411	184600	207133045	887	887	887	887	0
43	20240411	184500	207133045	887	887	887	887	0
44	20240411	184400	207133045	887	887	887	887	0
45	20240411	184300	207133045	887	887	887	887	0
46	20240411	184200	207133045	887	887	887	887	0
47	20240411	184100	207133045	887	887	887	887	0
48	20240411	184000	207133045	887	887	887	887	0
49	20240411	183900	207133045	887	887	887	887	0
50	20240411	183800	207133045	887	887	887	887	0
51	20240411	183700	207133045	887	887	887	887	0
52	20240411	183600	207133045	887	887	887	887	0
53	20240411	183500	207133045	887	887	887	887	0
54	20240411	183400	207133045	887	887	887	887	0
55	20240411	183300	207133045	887	887	887	887	0
56	20240411	183200	207133045	887	887	887	887	0
57	20240411	183100	207133045	887	887	887	887	0
58	20240411	183000	207133045	887	887	887	887	0
59	20240411	182900	207133045	887	887	887	887	0
60	20240411	182800	207133045	887	887	887	887	0
61	20240411	182700	207133045	887	887	887	887	0
62	20240411	182600	207133045	887	887	887	887	3526
63	20240411	182500	207133045	887	887	887	887	0
64	20240411	182400	207133045	887	887	887	887	0
65	20240411	182300	207133045	887	887	887	887	0
66	20240411	182200	207133045	887	887	887	887	0
67	20240411	182100	207133045	887	887	887	887	0
68	20240411	182000	207133045	887	887	887	887	0
69	20240411	181900	207133045	887	887	887	887	0
70	20240411	181800	207133045	887	887	887	887	0
71	20240411	181700	207133045	887	887	887	887	0
72	20240411	181600	207133045	887	887	887	887	0
73	20240411	181500	207133045	887	887	887	887	0
74	20240411	181400	207133045	887	887	887	887	0
75	20240411	181300	207133045	887	887	887	887	0
76	20240411	181200	207133045	887	887	887	887	0
77	20240411	181100	207133045	887	887	887	887	0
78	20240411	181000	207133045	887	887	887	887	0
79	20240411	180900	207133045	887	887	887	887	0
80	20240411	180800	207133045	887	887	887	887	0
81	20240411	180700	207133045	887	887	887	887	0
82	20240411	180600	207133045	887	887	887	887	0
83	20240411	180500	207133045	887	887	887	887	0
84	20240411	180400	207133045	887	887	887	887	0
85	20240411	180300	207133045	887	887	887	887	0
86	20240411	180200	207133045	887	887	887	887	0
87	20240411	180100	207133045	887	887	887	887	0
88	20240411	180000	207133045	887	887	887	887	0
89	20240411	175900	207133045	887	887	887	887	0
90	20240411	175800	207133045	887	887	887	887	0
91	20240411	175700	207133045	887	887	887	887	0
92	20240411	175600	207133045	887	887	887	887	3526
93	20240411	175500	207133045	887	887	887	887	0
94	20240411	175400	207133045	887	887	887	887	0
95	20240411	175300	207133045	887	887	887	887	0
96	20240411	175200	207133045	887	887	887	887	0
97	20240411	175100	207133045	887	887	887	887	0
98	20240411	175000	207133045	887	887	887	887	0
99	20240411	174900	207133045	887	887	887	887	0
100	20240411	174800	207133045	887	887	887	887	0
101	20240411	174700	207133045	887	887	887	887	0
102	20240411	174600	207133045	887	887	887	887	0
103	20240411	174500	207133045	887	887	887	887	0
104	20240411	174400	207133045	887	887	887	887	0
105	20240411	174300	207133045	887	887	887	887	0
106	20240411	174200	207133045	887	887	887	887	0
107	20240411	174100	207133045	887	887	887	887	0
108	20240411	174000	207133045	887	887	887	887	0
109	20240411	173900	207133045	887	887	887	887	0
110	20240411	173800	207133045	887	887	887	887	0
111	20240411	173700	207133045	887	887	887	887	0
112	20240411	173600	207133045	887	887	887	887	0
113	20240411	173500	207133045	887	887	887	887	0
114	20240411	173400	207133045	887	887	887	887	0
115	20240411	173300	207133045	887	887	887	887	0
116	20240411	173200	207133045	887	887	887	887	0
117	20240411	173100	207133045	887	887	887	887	0
118	20240411	173000	207133045	887	887	887	887	0
119	20240411	172900	207133045	887	887	887	887	0
120	20240411	172800	207133045	887	887	887	887	0
121	20240411	172700	207133045	887	887	887	887	0
122	20240411	172600	207133045	887	887	887	887	3526
123	20240411	172500	207133045	887	887	887	887	0
124	20240411	172400	207133045	887	887	887	887	0
125	20240411	172300	207133045	887	887	887	887	0
126	20240411	172200	207133045	887	887	887	887	0
127	20240411	172100	207133045	887	887	887	887	0
128	20240411	172000	207133045	887	887	887	887	0
129	20240411	171900	207133045	887	887	887	887	0
130	20240411	171800	207133045	887	887	887	887	0
131	20240411	171700	207133045	887	887	887	887	0
132	20240411	171600	207133045	887	887	887	887	0
133	20240411	171500	207133045	887	887	887	887	0
134	20240411	171400	207133045	887	887	887	887	0
135	20240411	171300	207133045	887	887	887	887	0
136	20240411	171200	207133045	887	887	887	887	0
137	20240411	171100	207133045	887	887	887	887	0
138	20240411	171000	207133045	887	887	887	887	0
139	20240411	170900	207133045	887	887	887	887	0
140	20240411	170800	207133045	887	887	887	887	0
141	20240411	170700	207133045	887	887	887	887	0
142	20240411	170600	207133045	887	887	887	887	0
143	20240411	170500	207133045	887	887	887	887	0
144	20240411	170400	207133045	887	887	887	887	0
145	20240411	170300	207133045	887	887	887	887	0
146	20240411	170200	207133045	887	887	887	887	0
147	20240411	170100	207133045	887	887	887	887	0
148	20240411	170000	207133045	887	887	887	887	0
149	20240411	165900	207133045	887	887	887	887	0
150	20240411	165800	207133045	887	887	887	887	0
151	20240411	165700	207133045	887	887	887	887	0
152	20240411	165600	207133045	887	887	887	887	3526
153	20240411	165500	207133045	887	887	887	887	0
154	20240411	165400	207133045	887	887	887	887	0
155	20240411	165300	207133045	887	887	887	887	0
156	20240411	165200	207133045	887	887	887	887	0
157	20240411	165100	207133045	887	887	887	887	0
158	20240411	165000	207133045	887	887	887	887	0
159	20240411	164900	207133045	887	887	887	887	0
160	20240411	164800	207133045	887	887	887	887	0
161	20240411	164700	207133045	887	887	887	887	0
162	20240411	164600	207133045	887	887	887	887	0
163	20240411	164500	207133045	887	887	887	887	0
164	20240411	164400	207133045	887	887	887	887	0
165	20240411	164300	207133045	887	887	887	887	0
166	20240411	164200	207133045	887	887	887	887	0
167	20240411	164100	207133045	887	887	887	887	0
168	20240411	164000	207133045	887	887	887	887	0
169	20240411	163900	207133045	887	887	887	887	0
170	20240411	163800	207133045	887	887	887	887	0
171	20240411	163700	207133045	887	887	887	887	0
172	20240411	163600	207133045	887	887	887	887	0
173	20240411	163500	207133045	887	887	887	887	0
174	20240411	163400	207133045	887	887	887	887	0
175	20240411	163300	207133045	887	887	887	887	0
176	20240411	163200	207133045	887	887	887	887	0
177	20240411	163100	207133045	887	887	887	887	0
178	20240411	163000	207133045	887	887	887	887	0
179	20240411	162900	207133045	887	887	887	887	0
180	20240411	162800	207133045	887	887	887	887	0
181	20240411	162700	207133045	887	887	887	887	0
182	20240411	162600	207133045	887	887	887	887	3526
183	20240411	162500	207133045	887	887	887	887	0
184	20240411	162400	207133045	887	887	887	887	0
185	20240411	162300	207133045	887	887	887	887	0
186	20240411	162200	207133045	887	887	887	887	0
187	20240411	162100	207133045	887	887	887	887	0
188	20240411	162000	207133045	887	887	887	887	0
189	20240411	161900	207133045	887	887	887	887	0
190	20240411	161800	207133045	887	887	887	887	0
191	20240411	161700	207133045	887	887	887	887	0
192	20240411	161600	207133045	887	887	887	887	0
193	20240411	161500	207133045	887	887	887	887	0
194	20240411	161400	207133045	887	887	887	887	0
195	20240411	161300	207133045	887	887	887	887	0
196	20240411	161200	207133045	887	887	887	887	0
197	20240411	161100	207133045	887	887	887	887	0
198	20240411	161000	207133045	887	887	887	887	0
199	20240411	160900	207133045	887	887	887	887	0
200	20240411	160800	207133045	887	887	887	887	0
201	20240411	160700	207133045	887	887	887	887	0
202	20240411	160600	207133045	887	887	887	887	0
203	20240411	160500	207133045	887	887	887	887	0
204	20240411	160400	207133045	887	887	887	887	0
205	20240411	160300	207133045	887	887	887	887	0
206	20240411	160200	207133045	887	887	887	887	0
207	20240411	160100	207133045	887	887	887	887	0
208	20240411	160000	207133045	887	887	887	887	0
209	20240411	155900	207133045	887	887	887	887	0
210	20240411	155800	207133045	887	887	887	887	0
211	20240411	155700	207133045	887	887	887	887	0
212	20240411	155600	207133045	887	887	887	887	3526
213	20240411	155500	207133045	887	887	887	887	0
214	20240411	155400	207133045	887	887	887	887	0
215	20240411	155300	207133045	887	887	887	887	0
216	20240411	155200	207133045	887	887	887	887	0
217	20240411	155100	207133045	887	887	887	887	0
218	20240411	155000	207133045	887	887	887	887	0
219	20240411	154900	207133045	887	887	887	887	0
220	20240411	154800	207133045	887	887	887	887	0
221	20240411	154700	207133045	887	887	887	887	0
222	20240411	154600	207133045	887	887	887	887	0
223	20240411	154500	207133045	887	887	887	887	0
224	20240411	154400	207133045	887	887	887	887	0
225	20240411	154300	207133045	887	887	887	887	0
226	20240411	154200	207133045	887	887	887	887	0
227	20240411	154100	207133045	887	887	887	887	0
228	20240411	154000	207133045	887	887	887	887	0
229	20240411	153900	207133045	887	887	887	887	0
230	20240411	153800	207133045	887	887	887	887	0
231	20240411	153700	207133045	887	887	887	887	0
232	20240411	153600	207133045	887	887	887	887	0
233	20240411	153500	207133045	887	887	887	887	0
234	20240411	153400	207133045	887	887	887	887	0
235	20240411	153300	207133045	887	887	887	887	0
236	20240411	153200	207133045	887	887	887	887	0
237	20240411	153100	207133045	887	887	887	887	0
238	20240411	153000	207133045	887	887	887	887	3526
239	20240411	152900	204005483	889	889	889	889	0
240	20240411	152800	204005483	889	889	889	889	0
241	20240411	152700	204005483	889	889	889	889	0
242	20240411	152600	204005483	889	889	889	889	0
243	20240411	152500	204005483	889	889	889	889	0
244	20240411	152400	204005483	889	889	889	889	0
245	20240411	152300	204005483	889	889	889	889	0
246	20240411	152200	204005483	889	889	889	889	0
247	20240411	152100	204005483	889	889	889	889	0
248	20240411	152000	204005483	889	889	889	889	0
249	20240411	151900	204005483	889	889	889	889	0
250	20240411	151800	204005483	889	889	889	889	1
251	20240411	151700	204004594	889	889	889	889	0
252	20240411	151600	204004594	889	889	889	889	0
253	20240411	151500	204004594	889	889	889	889	1
254	20240411	151400	204003705	888	888	888	888	732
255	20240411	151300	203353689	888	888	888	888	6
256	20240411	151200	203348361	888	887	888	887	105
257	20240411	151100	203255221	889	889	889	889	10
258	20240411	151000	203246331	889	889	889	889	1
259	20240411	150900	203245442	889	889	889	889	0
260	20240411	150800	203245442	889	889	889	889	0
261	20240411	150700	203245442	889	889	889	889	0
262	20240411	150600	203245442	889	889	889	889	6
263	20240411	150500	203240108	889	887	889	887	23
264	20240411	150400	203219677	890	890	890	890	0
265	20240411	150300	203219677	890	890	890	890	0
266	20240411	150200	203219677	890	887	890	887	2512
267	20240411	150100	200991530	887	887	887	886	114
268	20240411	150000	200890524	887	886	887	886	6
269	20240411	145900	200885207	887	888	889	885	2187
270	20240411	145800	198945577	888	887	889	887	1585
271	20240411	145700	197538615	889	889	889	889	0
272	20240411	145600	197538615	889	889	889	889	0
273	20240411	145500	197538615	889	890	890	889	11
274	20240411	145400	197528828	889	889	890	889	954
275	20240411	145300	196680714	889	889	889	889	333
276	20240411	145200	196384677	890	890	890	890	0
277	20240411	145100	196384677	890	890	890	890	0
278	20240411	145000	196384677	890	890	890	890	50
279	20240411	144900	196340177	890	887	890	886	77
280	20240411	144800	196271903	890	890	890	890	19
281	20240411	144700	196254993	890	890	890	890	0
282	20240411	144600	196254993	890	890	890	890	0
283	20240411	144500	196254993	890	890	890	890	0
284	20240411	144400	196254993	890	890	890	890	2
285	20240411	144300	196253213	890	890	890	890	0
286	20240411	144200	196253213	890	890	890	890	1
287	20240411	144100	196252323	890	890	890	890	0
288	20240411	144000	196252323	890	890	890	890	0
289	20240411	143900	196252323	890	890	890	890	1
290	20240411	143800	196251433	891	891	891	891	0
291	20240411	143700	196251433	891	891	891	885	6003
292	20240411	143600	190932005	887	888	888	887	9271
293	20240411	143500	182705726	891	891	891	891	0
294	20240411	143400	182705726	891	889	891	889	5104
295	20240411	143300	178168268	889	888	889	888	33
296	20240411	143200	178138963	889	889	889	889	0
297	20240411	143100	178138963	889	889	889	889	1
298	20240411	143000	178138074	889	889	889	889	454
299	20240411	142900	177734468	889	889	889	889	3
300	20240411	142800	177731801	889	889	889	889	51
301	20240411	142700	177686462	889	889	889	889	71
302	20240411	142600	177623343	889	890	890	889	879
303	20240411	142500	176841756	891	891	891	891	30
304	20240411	142400	176815026	892	892	892	892	105
305	20240411	142300	176721366	893	893	893	893	0
306	20240411	142200	176721366	893	893	893	893	0
307	20240411	142100	176721366	893	893	893	893	0
308	20240411	142000	176721366	893	893	893	893	0
309	20240411	141900	176721366	893	893	893	893	0
310	20240411	141800	176721366	893	893	893	893	5
311	20240411	141700	176716901	893	893	893	893	59
312	20240411	141600	176664214	893	893	893	893	10
313	20240411	141500	176655284	893	894	894	893	3855
314	20240411	141400	173210174	895	894	895	894	637
315	20240411	141300	172640677	894	893	894	893	87
316	20240411	141200	172562985	893	891	893	891	5713
317	20240411	141100	167464606	891	891	891	891	27
318	20240411	141000	167440549	889	889	889	889	13
319	20240411	140900	167428992	891	891	891	891	0
320	20240411	140800	167428992	891	891	891	891	1
321	20240411	140700	167428101	891	891	891	891	0
322	20240411	140600	167428101	891	890	891	890	730
323	20240411	140500	166777772	890	890	890	890	1
324	20240411	140400	166776882	890	890	890	890	0
325	20240411	140300	166776882	890	890	890	890	500
326	20240411	140200	166331882	890	890	890	890	0
327	20240411	140100	166331882	890	890	890	890	0
328	20240411	140000	166331882	890	890	890	890	0
329	20240411	135900	166331882	890	890	890	890	0
330	20240411	135800	166331882	890	890	890	890	0
331	20240411	135700	166331882	890	890	890	890	0
332	20240411	135600	166331882	890	890	890	890	398
333	20240411	135500	165977662	891	890	891	890	113
334	20240411	135400	165877091	890	890	890	890	1
335	20240411	135300	165876201	889	889	889	889	24
336	20240411	135200	165854865	890	890	890	890	0
337	20240411	135100	165854865	890	890	890	890	0
338	20240411	135000	165854865	890	890	890	890	0
339	20240411	134900	165854865	890	890	890	890	0
340	20240411	134800	165854865	890	890	890	890	0
341	20240411	134700	165854865	890	890	890	890	0
342	20240411	134600	165854865	890	890	890	889	4
343	20240411	134500	165851307	889	889	889	889	85
344	20240411	134400	165775742	889	888	889	888	6799
345	20240411	134300	159732431	889	889	889	889	0
346	20240411	134200	159732431	889	889	889	889	4
347	20240411	134100	159728875	889	889	889	889	1
348	20240411	134000	159727986	888	888	888	888	1
349	20240411	133900	159727098	889	889	889	889	1
350	20240411	133800	159726209	889	889	889	889	74
351	20240411	133700	159660423	890	890	890	890	0
352	20240411	133600	159660423	890	889	890	889	2
353	20240411	133500	159658644	890	890	890	890	0
354	20240411	133400	159658644	890	890	890	890	0
355	20240411	133300	159658644	890	890	890	890	1
356	20240411	133200	159657754	890	890	890	890	3
357	20240411	133100	159655084	890	890	890	890	0
358	20240411	133000	159655084	890	890	890	890	1
359	20240411	132900	159654194	889	889	889	889	15
360	20240411	132800	159640859	890	890	890	890	1
361	20240411	132700	159639969	889	889	889	889	0
362	20240411	132600	159639969	889	889	889	889	1
363	20240411	132500	159639080	889	889	889	889	8
364	20240411	132400	159631968	890	890	890	890	0
365	20240411	132300	159631968	890	890	890	890	1
366	20240411	132200	159631078	890	885	890	885	3438
367	20240411	132100	156576663	886	886	886	886	31
368	20240411	132000	156549197	887	887	887	887	8
369	20240411	131900	156542101	888	888	888	888	0
370	20240411	131800	156542101	888	888	888	888	0
371	20240411	131700	156542101	888	888	888	888	0
372	20240411	131600	156542101	888	888	888	888	0
373	20240411	131500	156542101	888	888	888	888	0
374	20240411	131400	156542101	888	888	888	888	0
375	20240411	131300	156542101	888	888	888	888	0
376	20240411	131200	156542101	888	888	888	888	0
377	20240411	131100	156542101	888	888	888	888	8
378	20240411	131000	156534997	888	888	888	888	0
379	20240411	130900	156534997	888	888	888	888	0
380	20240411	130800	156534997	888	888	888	888	1
381	20240411	130700	156534109	889	889	889	889	5
382	20240411	130600	156529664	889	889	889	889	397
383	20240411	130500	156176731	889	889	889	889	0
384	20240411	130400	156176731	889	889	889	889	1
385	20240411	130300	156175842	889	889	889	889	2
386	20240411	130200	156174064	886	886	886	886	0
387	20240411	130100	156174064	886	886	886	886	0
388	20240411	130000	156174064	886	886	886	886	0
389	20240411	125900	156174064	886	889	889	886	93
390	20240411	125800	156091414	889	885	889	885	9916
391	20240411	125700	147290870	885	885	885	885	12
392	20240411	125600	147280250	884	884	884	884	5
393	20240411	125500	147275830	883	883	883	883	0
394	20240411	125400	147275830	883	883	883	883	0
395	20240411	125300	147275830	883	884	884	883	1976
396	20240411	125200	145529522	885	885	885	885	0
397	20240411	125100	145529522	885	885	885	885	8
398	20240411	125000	145522442	885	885	885	885	0
399	20240411	124900	145522442	885	885	885	885	100
400	20240411	124800	145433942	885	885	885	885	0
401	20240411	124700	145433942	885	885	885	885	200
402	20240411	124600	145256942	885	885	885	885	1
403	20240411	124500	145256057	885	885	885	885	1
404	20240411	124400	145255172	885	885	885	885	1
405	20240411	124300	145254287	885	885	885	885	0
406	20240411	124200	145254287	885	885	885	885	5
407	20240411	124100	145249862	885	884	885	884	760
408	20240411	124000	144578020	885	885	885	885	856
409	20240411	123900	143820460	886	886	886	886	0
410	20240411	123800	143820460	886	886	886	886	261
411	20240411	123700	143589214	886	886	886	886	0
412	20240411	123600	143589214	886	886	886	886	0
413	20240411	123500	143589214	886	886	886	886	0
414	20240411	123400	143589214	886	886	886	886	0
415	20240411	123300	143589214	886	886	886	886	0
416	20240411	123200	143589214	886	886	886	886	5
417	20240411	123100	143584784	886	886	886	886	5
418	20240411	123000	143580354	885	885	885	885	0
419	20240411	122900	143580354	885	885	885	885	225
420	20240411	122800	143381229	885	886	886	885	27
421	20240411	122700	143357329	886	885	886	885	16
422	20240411	122600	143343168	886	886	886	886	0
423	20240411	122500	143343168	886	886	886	886	69
424	20240411	122400	143282034	887	887	887	887	0
425	20240411	122300	143282034	887	887	887	887	0
426	20240411	122200	143282034	887	887	887	887	100
427	20240411	122100	143193334	887	887	887	887	78
428	20240411	122000	143124148	887	887	887	887	4
429	20240411	121900	143120600	887	887	887	887	0
430	20240411	121800	143120600	887	887	887	887	0
431	20240411	121700	143120600	887	887	887	887	0
432	20240411	121600	143120600	887	887	887	887	0
433	20240411	121500	143120600	887	887	887	887	0
434	20240411	121400	143120600	887	887	887	887	0
435	20240411	121300	143120600	887	887	887	887	55
436	20240411	121200	143071815	884	884	884	884	8237
437	20240411	121100	135790307	885	885	885	885	4931
438	20240411	121000	131426372	886	886	886	886	0
439	20240411	120900	131426372	886	886	886	886	0
440	20240411	120800	131426372	886	886	886	886	2
441	20240411	120700	131424600	886	886	886	886	4
442	20240411	120600	131421056	886	886	886	886	2
443	20240411	120500	131419284	887	887	887	887	0
444	20240411	120400	131419284	887	887	887	887	0
445	20240411	120300	131419284	887	887	887	887	15
446	20240411	120200	131405979	887	886	887	886	628
447	20240411	120100	130849449	886	886	886	886	6
448	20240411	120000	130844133	886	886	886	886	0
449	20240411	115900	130844133	886	886	886	886	0
450	20240411	115800	130844133	886	886	886	886	101
451	20240411	115700	130754647	886	886	886	886	0
452	20240411	115600	130754647	886	886	886	886	0
453	20240411	115500	130754647	886	886	886	886	0
454	20240411	115400	130754647	886	886	886	886	0
455	20240411	115300	130754647	886	886	886	886	1
456	20240411	115200	130753761	886	886	886	886	57
457	20240411	115100	130703259	886	886	886	886	1
458	20240411	115000	130702373	886	886	886	886	18
459	20240411	114900	130686425	886	886	886	886	9
460	20240411	114800	130678451	886	886	886	886	0
461	20240411	114700	130678451	886	884	886	884	5
462	20240411	114600	130674023	884	885	885	884	2539
463	20240411	114500	128429387	886	886	886	886	113
464	20240411	114400	128329269	886	886	886	886	0
465	20240411	114300	128329269	886	886	886	886	1
466	20240411	114200	128328383	886	886	886	886	13
467	20240411	114100	128316865	886	885	886	885	432
468	20240411	114000	127934544	886	886	886	886	21
469	20240411	113900	127915938	886	886	886	886	46
470	20240411	113800	127875182	886	886	886	886	0
471	20240411	113700	127875182	886	886	886	886	9
472	20240411	113600	127867208	886	886	886	886	2
473	20240411	113500	127865436	886	886	886	886	51
474	20240411	113400	127820250	886	886	886	886	564
475	20240411	113300	127320546	886	886	886	886	3
476	20240411	113200	127317888	886	886	886	886	0
477	20240411	113100	127317888	886	886	886	886	1
478	20240411	113000	127317002	886	886	886	886	63
479	20240411	112900	127261184	886	886	886	886	0
480	20240411	112800	127261184	886	886	886	886	0
481	20240411	112700	127261184	886	886	886	886	0
482	20240411	112600	127261184	886	886	886	886	3
483	20240411	112500	127258526	886	886	886	886	1
484	20240411	112400	127257640	886	885	886	884	1109
485	20240411	112300	126276398	886	886	886	886	0
486	20240411	112200	126276398	886	886	886	886	4
487	20240411	112100	126272854	886	886	886	886	0
488	20240411	112000	126272854	886	886	886	886	0
489	20240411	111900	126272854	886	886	886	886	3
490	20240411	111800	126270196	886	886	886	886	2
491	20240411	111700	126268424	886	886	886	886	0
492	20240411	111600	126268424	886	885	886	884	4201
493	20240411	111500	122554163	886	886	886	886	0
494	20240411	111400	122554163	886	886	886	886	2
495	20240411	111300	122552391	886	888	888	886	2
496	20240411	111200	122550617	885	888	888	885	8498
497	20240411	111100	115027976	889	888	889	888	11
498	20240411	111000	115018207	889	890	890	889	6648
499	20240411	110900	109103133	889	889	889	889	562
500	20240411	110800	108603515	889	887	889	887	15
501	20240411	110700	108590208	887	888	890	887	229
502	20240411	110600	108386856	890	890	890	890	0
503	20240411	110500	108386856	890	890	890	890	0
504	20240411	110400	108386856	890	890	890	890	0
505	20240411	110300	108386856	890	886	890	886	3
506	20240411	110200	108384194	890	889	890	886	10001
507	20240411	110100	99521946	890	890	890	890	0
508	20240411	110000	99521946	890	890	890	890	0
509	20240411	105900	99521946	890	890	890	890	1
510	20240411	105800	99521056	887	890	890	887	1002
511	20240411	105700	98632269	890	890	890	890	0
512	20240411	105600	98632269	890	890	890	890	0
513	20240411	105500	98632269	890	890	890	890	0
514	20240411	105400	98632269	890	890	890	890	0
515	20240411	105300	98632269	890	890	890	890	1
516	20240411	105200	98631379	890	890	890	890	1
517	20240411	105100	98630489	890	890	890	890	0
518	20240411	105000	98630489	890	890	890	890	0
519	20240411	104900	98630489	890	890	890	890	21
520	20240411	104800	98611799	890	890	890	890	8
521	20240411	104700	98604679	890	887	890	886	905
522	20240411	104600	97802787	890	890	890	890	1
523	20240411	104500	97801897	886	886	886	886	3
524	20240411	104400	97799239	886	890	890	886	4906
525	20240411	104300	93448952	891	891	891	891	0
526	20240411	104200	93448952	891	891	891	891	337
527	20240411	104100	93148685	891	891	891	891	0
528	20240411	104000	93148685	891	891	891	890	71
529	20240411	103900	93085492	891	891	891	891	100
530	20240411	103800	92996392	891	891	891	891	6
531	20240411	103700	92991046	891	891	891	891	0
532	20240411	103600	92991046	891	891	891	891	12
533	20240411	103500	92980354	890	891	891	890	458
534	20240411	103400	92572729	891	892	892	891	47
535	20240411	103300	92530851	892	892	892	892	0
536	20240411	103200	92530851	892	890	892	890	116
537	20240411	103100	92427544	891	891	891	891	0
538	20240411	103000	92427544	891	892	892	891	457
539	20240411	102900	92020349	892	892	892	892	81
540	20240411	102800	91948097	892	891	892	891	89
541	20240411	102700	91868797	891	891	891	891	42
542	20240411	102600	91831375	891	890	891	890	2043
543	20240411	102500	90012062	889	889	889	889	263
544	20240411	102400	89778255	889	890	890	889	11
545	20240411	102300	89768466	890	890	890	890	0
546	20240411	102200	89768466	890	890	890	890	1
547	20240411	102100	89767576	888	890	890	888	25
548	20240411	102000	89745360	890	890	890	890	0
549	20240411	101900	89745360	890	890	890	890	10
550	20240411	101800	89736460	890	890	890	890	1
551	20240411	101700	89735570	890	890	890	890	0
552	20240411	101600	89735570	890	890	890	890	0
553	20240411	101500	89735570	890	890	890	890	0
554	20240411	101400	89735570	890	890	890	890	1
555	20240411	101300	89734680	887	890	890	887	1016
556	20240411	101200	88831550	891	891	891	891	0
557	20240411	101100	88831550	891	891	891	891	558
558	20240411	101000	88334372	891	891	891	891	1394
559	20240411	100900	87092318	892	892	892	892	0
560	20240411	100800	87092318	892	892	892	892	0
561	20240411	100700	87092318	892	891	892	891	112
562	20240411	100600	86992525	892	892	892	892	1323
563	20240411	100500	85812409	892	892	892	892	11
564	20240411	100400	85802597	892	892	892	892	0
565	20240411	100300	85802597	892	892	892	892	15
566	20240411	100200	85789217	892	892	892	892	7
567	20240411	100100	85782973	892	892	893	892	1117
568	20240411	100000	84786600	892	890	892	890	6817
569	20240411	095900	78719436	892	891	892	890	148
570	20240411	095800	78587565	892	892	892	892	16
571	20240411	095700	78573293	891	890	891	890	708
572	20240411	095600	77942891	890	888	890	888	1005
573	20240411	095500	77049846	888	888	888	888	419
574	20240411	095400	76677774	888	887	888	886	20
575	20240411	095300	76660024	887	886	887	886	90
576	20240411	095200	76580255	886	886	886	886	1957
577	20240411	095100	74846353	886	886	886	886	5
578	20240411	095000	74841923	886	886	886	886	16
579	20240411	094900	74827747	886	886	886	886	0
580	20240411	094800	74827747	886	886	886	886	2
581	20240411	094700	74825975	886	886	886	886	5
582	20240411	094600	74821545	886	886	886	885	118
583	20240411	094500	74717090	887	887	887	887	0
584	20240411	094400	74717090	887	887	887	887	141
585	20240411	094300	74592023	887	886	887	886	530
586	20240411	094200	74122438	885	883	885	883	668
587	20240411	094100	73531262	883	883	884	883	1998
588	20240411	094000	71767020	884	884	884	884	425
589	20240411	093900	71391320	883	883	883	883	74
590	20240411	093800	71325978	884	884	884	884	0
591	20240411	093700	71325978	884	881	884	881	5
592	20240411	093600	71321570	881	883	883	881	998
593	20240411	093500	70442053	883	883	883	883	0
594	20240411	093400	70442053	883	883	883	883	7
595	20240411	093300	70435872	883	883	883	883	0
596	20240411	093200	70435872	883	883	883	883	0
597	20240411	093100	70435872	883	883	883	883	0
598	20240411	093000	70435872	883	883	883	881	325
599	20240411	092900	70149375	883	882	883	881	1143
600	20240411	092800	69142347	882	882	882	882	9555
601	20240411	092700	60714837	883	882	883	882	1268
602	20240411	092600	59595268	883	883	883	883	153
603	20240411	092500	59460169	883	883	883	883	1348
604	20240411	092400	58269885	884	884	885	884	3135
605	20240411	092300	55498541	884	884	884	884	200
606	20240411	092200	55321741	885	885	885	885	1138
607	20240411	092100	54314611	885	885	885	885	50
608	20240411	092000	54270361	885	885	885	885	8
609	20240411	091900	54263281	885	885	885	885	20
610	20240411	091800	54245581	886	886	886	886	0
611	20240411	091700	54245581	886	886	886	886	193
612	20240411	091600	54074583	885	885	885	885	1234
613	20240411	091500	52982493	884	885	885	884	4599
614	20240411	091400	48915973	885	885	885	885	160
615	20240411	091300	48774373	885	885	885	885	383
616	20240411	091200	48435418	886	886	886	886	0
617	20240411	091100	48435418	886	885	886	884	552
618	20240411	091000	47947140	885	885	885	885	354
619	20240411	090900	47633850	885	884	885	884	1614
620	20240411	090800	46206962	884	884	884	883	1604
621	20240411	090700	44790526	884	885	885	884	170
622	20240411	090600	44640146	885	885	885	885	10
623	20240411	090500	44631296	885	885	885	885	5
624	20240411	090400	44626871	885	883	886	883	117
625	20240411	090300	44523549	886	886	886	886	56
626	20240411	090200	44473933	886	886	886	882	2076
627	20240411	090100	42642597	887	887	887	883	5415
628	20240411	090000	37846437	886	881	886	881	42797