KissMeData/018000/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	185800	334337316	980	980	980	980	3925
3	20240412	185700	334337316	980	980	980	980	0
4	20240412	185600	334337316	980	980	980	980	0
5	20240412	185500	334337316	980	980	980	980	0
6	20240412	185400	334337316	980	980	980	980	0
7	20240412	185300	334337316	980	980	980	980	0
8	20240412	185200	334337316	980	980	980	980	0
9	20240412	185100	334337316	980	980	980	980	0
10	20240412	185000	334337316	980	980	980	980	0
11	20240412	184900	334337316	980	980	980	980	0
12	20240412	184800	334337316	980	980	980	980	0
13	20240412	184700	334337316	980	980	980	980	0
14	20240412	184600	334337316	980	980	980	980	0
15	20240412	184500	334337316	980	980	980	980	0
16	20240412	184400	334337316	980	980	980	980	0
17	20240412	184300	334337316	980	980	980	980	0
18	20240412	184200	334337316	980	980	980	980	0
19	20240412	184100	334337316	980	980	980	980	0
20	20240412	184000	334337316	980	980	980	980	0
21	20240412	183900	334337316	980	980	980	980	0
22	20240412	183800	334337316	980	980	980	980	0
23	20240412	183700	334337316	980	980	980	980	0
24	20240412	183600	334337316	980	980	980	980	0
25	20240412	183500	334337316	980	980	980	980	0
26	20240412	183400	334337316	980	980	980	980	0
27	20240412	183300	334337316	980	980	980	980	0
28	20240412	183200	334337316	980	980	980	980	0
29	20240412	183100	334337316	980	980	980	980	0
30	20240412	183000	334337316	980	980	980	980	0
31	20240412	182900	334337316	980	980	980	980	0
32	20240412	182800	334337316	980	980	980	980	3925
33	20240412	182700	334337316	980	980	980	980	0
34	20240412	182600	334337316	980	980	980	980	0
35	20240412	182500	334337316	980	980	980	980	0
36	20240412	182400	334337316	980	980	980	980	0
37	20240412	182300	334337316	980	980	980	980	0
38	20240412	182200	334337316	980	980	980	980	0
39	20240412	182100	334337316	980	980	980	980	0
40	20240412	182000	334337316	980	980	980	980	0
41	20240412	181900	334337316	980	980	980	980	0
42	20240412	181800	334337316	980	980	980	980	0
43	20240412	181700	334337316	980	980	980	980	0
44	20240412	181600	334337316	980	980	980	980	0
45	20240412	181500	334337316	980	980	980	980	0
46	20240412	181400	334337316	980	980	980	980	0
47	20240412	181300	334337316	980	980	980	980	0
48	20240412	181200	334337316	980	980	980	980	0
49	20240412	181100	334337316	980	980	980	980	0
50	20240412	181000	334337316	980	980	980	980	0
51	20240412	180900	334337316	980	980	980	980	0
52	20240412	180800	334337316	980	980	980	980	0
53	20240412	180700	334337316	980	980	980	980	0
54	20240412	180600	334337316	980	980	980	980	0
55	20240412	180500	334337316	980	980	980	980	0
56	20240412	180400	334337316	980	980	980	980	0
57	20240412	180300	334337316	980	980	980	980	0
58	20240412	180200	334337316	980	980	980	980	0
59	20240412	180100	334337316	980	980	980	980	0
60	20240412	180000	334337316	980	980	980	980	0
61	20240412	175900	334337316	980	980	980	980	0
62	20240412	175800	334337316	980	980	980	980	3925
63	20240412	175700	334337316	980	980	980	980	0
64	20240412	175600	334337316	980	980	980	980	0
65	20240412	175500	334337316	980	980	980	980	0
66	20240412	175400	334337316	980	980	980	980	0
67	20240412	175300	334337316	980	980	980	980	0
68	20240412	175200	334337316	980	980	980	980	0
69	20240412	175100	334337316	980	980	980	980	0
70	20240412	175000	334337316	980	980	980	980	0
71	20240412	174900	334337316	980	980	980	980	0
72	20240412	174800	334337316	980	980	980	980	0
73	20240412	174700	334337316	980	980	980	980	0
74	20240412	174600	334337316	980	980	980	980	0
75	20240412	174500	334337316	980	980	980	980	0
76	20240412	174400	334337316	980	980	980	980	0
77	20240412	174300	334337316	980	980	980	980	0
78	20240412	174200	334337316	980	980	980	980	0
79	20240412	174100	334337316	980	980	980	980	0
80	20240412	174000	334337316	980	980	980	980	0
81	20240412	173900	334337316	980	980	980	980	0
82	20240412	173800	334337316	980	980	980	980	0
83	20240412	173700	334337316	980	980	980	980	0
84	20240412	173600	334337316	980	980	980	980	0
85	20240412	173500	334337316	980	980	980	980	0
86	20240412	173400	334337316	980	980	980	980	0
87	20240412	173300	334337316	980	980	980	980	0
88	20240412	173200	334337316	980	980	980	980	0
89	20240412	173100	334337316	980	980	980	980	0
90	20240412	173000	334337316	980	980	980	980	0
91	20240412	172900	334337316	980	980	980	980	0
92	20240412	172800	334337316	980	980	980	980	3925
93	20240412	172700	334337316	980	980	980	980	0
94	20240412	172600	334337316	980	980	980	980	0
95	20240412	172500	334337316	980	980	980	980	0
96	20240412	172400	334337316	980	980	980	980	0
97	20240412	172300	334337316	980	980	980	980	0
98	20240412	172200	334337316	980	980	980	980	0
99	20240412	172100	334337316	980	980	980	980	0
100	20240412	172000	334337316	980	980	980	980	0
101	20240412	171900	334337316	980	980	980	980	0
102	20240412	171800	334337316	980	980	980	980	0
103	20240412	171700	334337316	980	980	980	980	0
104	20240412	171600	334337316	980	980	980	980	0
105	20240412	171500	334337316	980	980	980	980	0
106	20240412	171400	334337316	980	980	980	980	0
107	20240412	171300	334337316	980	980	980	980	0
108	20240412	171200	334337316	980	980	980	980	0
109	20240412	171100	334337316	980	980	980	980	0
110	20240412	171000	334337316	980	980	980	980	0
111	20240412	170900	334337316	980	980	980	980	0
112	20240412	170800	334337316	980	980	980	980	0
113	20240412	170700	334337316	980	980	980	980	0
114	20240412	170600	334337316	980	980	980	980	0
115	20240412	170500	334337316	980	980	980	980	0
116	20240412	170400	334337316	980	980	980	980	0
117	20240412	170300	334337316	980	980	980	980	0
118	20240412	170200	334337316	980	980	980	980	0
119	20240412	170100	334337316	980	980	980	980	0
120	20240412	170000	334337316	980	980	980	980	0
121	20240412	165900	334337316	980	980	980	980	0
122	20240412	165800	334337316	980	980	980	980	3925
123	20240412	165700	334337316	980	980	980	980	0
124	20240412	165600	334337316	980	980	980	980	0
125	20240412	165500	334337316	980	980	980	980	0
126	20240412	165400	334337316	980	980	980	980	0
127	20240412	165300	334337316	980	980	980	980	0
128	20240412	165200	334337316	980	980	980	980	0
129	20240412	165100	334337316	980	980	980	980	0
130	20240412	165000	334337316	980	980	980	980	0
131	20240412	164900	334337316	980	980	980	980	0
132	20240412	164800	334337316	980	980	980	980	0
133	20240412	164700	334337316	980	980	980	980	0
134	20240412	164600	334337316	980	980	980	980	0
135	20240412	164500	334337316	980	980	980	980	0
136	20240412	164400	334337316	980	980	980	980	0
137	20240412	164300	334337316	980	980	980	980	0
138	20240412	164200	334337316	980	980	980	980	0
139	20240412	164100	334337316	980	980	980	980	0
140	20240412	164000	334337316	980	980	980	980	0
141	20240412	163900	334337316	980	980	980	980	0
142	20240412	163800	334337316	980	980	980	980	0
143	20240412	163700	334337316	980	980	980	980	0
144	20240412	163600	334337316	980	980	980	980	0
145	20240412	163500	334337316	980	980	980	980	0
146	20240412	163400	334337316	980	980	980	980	0
147	20240412	163300	334337316	980	980	980	980	0
148	20240412	163200	334337316	980	980	980	980	0
149	20240412	163100	334337316	980	980	980	980	0
150	20240412	163000	334337316	980	980	980	980	0
151	20240412	162900	334337316	980	980	980	980	0
152	20240412	162800	334337316	980	980	980	980	3925
153	20240412	162700	334337316	980	980	980	980	0
154	20240412	162600	334337316	980	980	980	980	0
155	20240412	162500	334337316	980	980	980	980	0
156	20240412	162400	334337316	980	980	980	980	0
157	20240412	162300	334337316	980	980	980	980	0
158	20240412	162200	334337316	980	980	980	980	0
159	20240412	162100	334337316	980	980	980	980	0
160	20240412	162000	334337316	980	980	980	980	0
161	20240412	161900	334337316	980	980	980	980	0
162	20240412	161800	334337316	980	980	980	980	0
163	20240412	161700	334337316	980	980	980	980	0
164	20240412	161600	334337316	980	980	980	980	0
165	20240412	161500	334337316	980	980	980	980	0
166	20240412	161400	334337316	980	980	980	980	0
167	20240412	161300	334337316	980	980	980	980	0
168	20240412	161200	334337316	980	980	980	980	0
169	20240412	161100	334337316	980	980	980	980	0
170	20240412	161000	334337316	980	980	980	980	0
171	20240412	160900	334337316	980	980	980	980	0
172	20240412	160800	334337316	980	980	980	980	0
173	20240412	160700	334337316	980	980	980	980	0
174	20240412	160600	334337316	980	980	980	980	0
175	20240412	160500	334337316	980	980	980	980	0
176	20240412	160400	334337316	980	980	980	980	0
177	20240412	160300	334337316	980	980	980	980	0
178	20240412	160200	334337316	980	980	980	980	0
179	20240412	160100	334337316	980	980	980	980	0
180	20240412	160000	334337316	980	980	980	980	0
181	20240412	155900	334337316	980	980	980	980	0
182	20240412	155800	334337316	980	980	980	980	3925
183	20240412	155700	334337316	980	980	980	980	0
184	20240412	155600	334337316	980	980	980	980	0
185	20240412	155500	334337316	980	980	980	980	0
186	20240412	155400	334337316	980	980	980	980	0
187	20240412	155300	334337316	980	980	980	980	0
188	20240412	155200	334337316	980	980	980	980	0
189	20240412	155100	334337316	980	980	980	980	0
190	20240412	155000	334337316	980	980	980	980	0
191	20240412	154900	334337316	980	980	980	980	0
192	20240412	154800	334337316	980	980	980	980	0
193	20240412	154700	334337316	980	980	980	980	0
194	20240412	154600	334337316	980	980	980	980	0
195	20240412	154500	334337316	980	980	980	980	0
196	20240412	154400	334337316	980	980	980	980	0
197	20240412	154300	334337316	980	980	980	980	0
198	20240412	154200	334337316	980	980	980	980	0
199	20240412	154100	334337316	980	980	980	980	0
200	20240412	154000	334337316	980	980	980	980	0
201	20240412	153900	334337316	980	980	980	980	0
202	20240412	153800	334337316	980	980	980	980	0
203	20240412	153700	334337316	980	980	980	980	0
204	20240412	153600	334337316	980	980	980	980	0
205	20240412	153500	334337316	980	980	980	980	0
206	20240412	153400	334337316	980	980	980	980	0
207	20240412	153300	334337316	980	980	980	980	0
208	20240412	153200	334337316	980	980	980	980	0
209	20240412	153100	334337316	980	980	980	980	0
210	20240412	153000	334337316	980	980	980	980	3925
211	20240412	152900	330490816	981	981	981	981	0
212	20240412	152800	330490816	981	981	981	981	0
213	20240412	152700	330490816	981	981	981	981	0
214	20240412	152600	330490816	981	981	981	981	0
215	20240412	152500	330490816	981	981	981	981	0
216	20240412	152400	330490816	981	981	981	981	0
217	20240412	152300	330490816	981	981	981	981	0
218	20240412	152200	330490816	981	981	981	981	0
219	20240412	152100	330490816	981	981	981	981	0
220	20240412	152000	330490816	981	981	981	981	0
221	20240412	151900	330490816	981	980	981	980	295
222	20240412	151800	330201666	980	981	981	980	4104
223	20240412	151700	326179160	981	981	981	981	119
224	20240412	151600	326062421	981	981	981	981	844
225	20240412	151500	325234457	981	981	981	981	0
226	20240412	151400	325234457	981	981	981	981	120
227	20240412	151300	325116737	981	982	982	981	58
228	20240412	151200	325059786	982	982	982	982	300
229	20240412	151100	324765186	982	982	982	982	21
230	20240412	151000	324744564	982	981	982	981	31
231	20240412	150900	324714151	982	982	982	982	1
232	20240412	150800	324713169	981	981	981	981	0
233	20240412	150700	324713169	981	982	982	981	129
234	20240412	150600	324586610	982	982	982	982	329
235	20240412	150500	324263532	982	982	982	982	10
236	20240412	150400	324253712	981	981	981	981	29
237	20240412	150300	324225263	981	981	981	981	255
238	20240412	150200	323975108	981	981	981	981	206
239	20240412	150100	323773022	980	980	980	980	0
240	20240412	150000	323773022	980	980	980	980	0
241	20240412	145900	323773022	980	980	980	980	0
242	20240412	145800	323773022	980	980	980	980	0
243	20240412	145700	323773022	980	980	980	980	0
244	20240412	145600	323773022	980	980	980	980	0
245	20240412	145500	323773022	980	980	980	980	0
246	20240412	145400	323773022	980	980	980	980	4
247	20240412	145300	323769102	982	980	982	980	522
248	20240412	145200	323257498	980	980	980	980	0
249	20240412	145100	323257498	980	980	980	980	1011
250	20240412	145000	322266718	980	980	980	980	0
251	20240412	144900	322266718	980	980	980	980	4
252	20240412	144800	322262798	980	981	981	980	200
253	20240412	144700	322066648	981	981	981	981	1266
254	20240412	144600	320824702	981	981	982	981	45
255	20240412	144500	320780542	982	981	982	981	25
256	20240412	144400	320756007	982	981	982	981	1015
257	20240412	144300	319759287	982	982	982	982	24
258	20240412	144200	319735719	982	982	982	982	24
259	20240412	144100	319712151	980	980	980	980	0
260	20240412	144000	319712151	980	981	981	980	8316
261	20240412	143900	311562315	981	981	981	981	892
262	20240412	143800	310687263	981	982	982	981	428
263	20240412	143700	310267375	981	981	981	981	10
264	20240412	143600	310257565	981	981	981	981	200
265	20240412	143500	310061365	982	982	982	982	7
266	20240412	143400	310054491	981	981	981	981	0
267	20240412	143300	310054491	981	981	981	981	8
268	20240412	143200	310046643	981	981	981	981	348
269	20240412	143100	309705255	981	982	982	981	50
270	20240412	143000	309656165	981	981	981	981	300
271	20240412	142900	309361865	981	981	981	981	4
272	20240412	142800	309357941	981	981	981	981	0
273	20240412	142700	309357941	981	981	981	981	10
274	20240412	142600	309348131	981	981	981	981	200
275	20240412	142500	309151931	982	981	982	981	214
276	20240412	142400	308941993	981	981	981	981	0
277	20240412	142300	308941993	981	981	981	981	0
278	20240412	142200	308941993	981	981	981	981	77
279	20240412	142100	308866456	981	981	981	981	0
280	20240412	142000	308866456	981	982	982	981	24
281	20240412	141900	308842902	982	982	982	982	53
282	20240412	141800	308790856	980	981	981	980	6
283	20240412	141700	308784973	982	981	982	981	109
284	20240412	141600	308677938	980	981	981	980	600
285	20240412	141500	308089838	980	981	981	980	2800
286	20240412	141400	305345038	980	981	981	980	12
287	20240412	141300	305333268	981	981	981	981	2
288	20240412	141200	305331306	981	981	981	981	7
289	20240412	141100	305324439	981	981	981	981	468
290	20240412	141000	304865331	981	982	982	981	2169
291	20240412	140900	302737533	981	982	982	981	106
292	20240412	140800	302633542	983	983	983	983	498
293	20240412	140700	302144008	983	983	983	983	0
294	20240412	140600	302144008	983	983	983	983	500
295	20240412	140500	301652508	983	983	983	983	5
296	20240412	140400	301647593	981	981	981	981	0
297	20240412	140300	301647593	981	981	981	981	45
298	20240412	140200	301603448	982	982	982	982	0
299	20240412	140100	301603448	982	982	982	982	1619
300	20240412	140000	300013590	982	982	982	982	0
301	20240412	135900	300013590	982	982	982	982	0
302	20240412	135800	300013590	982	982	982	982	1866
303	20240412	135700	298181178	982	982	982	982	165
304	20240412	135600	298019148	981	981	981	981	0
305	20240412	135500	298019148	981	981	981	981	10
306	20240412	135400	298009338	980	981	981	980	5510
307	20240412	135300	292606722	981	981	981	981	0
308	20240412	135200	292606722	981	983	983	981	1579
309	20240412	135100	291056802	982	982	982	982	0
310	20240412	135000	291056802	982	982	982	982	433
311	20240412	134900	290631596	982	982	982	982	527
312	20240412	134800	290114082	981	981	981	981	0
313	20240412	134700	290114082	981	981	981	981	0
314	20240412	134600	290114082	981	986	986	981	127
315	20240412	134500	289989490	985	985	985	985	70
316	20240412	134400	289920540	986	986	986	985	519
317	20240412	134300	289408819	986	986	986	986	60
318	20240412	134200	289349659	985	985	985	985	0
319	20240412	134100	289349659	985	983	985	983	5000
320	20240412	134000	284430783	981	981	981	981	0
321	20240412	133900	284430783	981	981	981	981	0
322	20240412	133800	284430783	981	981	981	981	0
323	20240412	133700	284430783	981	980	983	980	380
324	20240412	133600	284058379	980	980	980	980	20
325	20240412	133500	284038779	980	981	981	980	14899
326	20240412	133400	269437413	981	982	982	981	1396
327	20240412	133300	268067935	982	982	982	982	841
328	20240412	133200	267242073	982	983	983	982	616
329	20240412	133100	266637059	982	983	983	982	39
330	20240412	133000	266598732	982	983	983	982	201
331	20240412	132900	266401150	983	983	983	983	0
332	20240412	132800	266401150	983	983	983	983	102
333	20240412	132700	266300884	984	984	984	984	0
334	20240412	132600	266300884	984	984	984	984	20
335	20240412	132500	266281204	984	983	984	983	5
336	20240412	132400	266276288	982	982	982	982	1
337	20240412	132300	266275306	982	982	982	982	0
338	20240412	132200	266275306	982	982	982	982	20
339	20240412	132100	266255666	981	981	981	981	0
340	20240412	132000	266255666	981	981	981	981	110
341	20240412	131900	266147756	981	981	981	981	0
342	20240412	131800	266147756	981	981	981	981	8
343	20240412	131700	266139908	980	980	980	980	0
344	20240412	131600	266139908	980	981	981	980	21865
345	20240412	131500	244708678	981	981	981	981	0
346	20240412	131400	244708678	981	981	981	981	0
347	20240412	131300	244708678	981	981	981	981	1419
348	20240412	131200	243316639	981	981	981	981	979
349	20240412	131100	242356240	981	985	985	981	20001
350	20240412	131000	222726606	985	985	985	985	1248
351	20240412	130900	221497326	985	985	985	985	0
352	20240412	130800	221497326	985	985	985	985	0
353	20240412	130700	221497326	985	985	985	985	0
354	20240412	130600	221497326	985	985	985	985	90
355	20240412	130500	221408676	985	985	985	985	74
356	20240412	130400	221335786	983	983	983	983	119
357	20240412	130300	221218809	983	983	983	983	21
358	20240412	130200	221198166	983	983	983	983	800
359	20240412	130100	220411766	983	983	983	983	120
360	20240412	130000	220293806	983	983	983	983	0
361	20240412	125900	220293806	983	983	983	982	591
362	20240412	125800	219712863	983	985	985	983	2216
363	20240412	125700	217530937	985	985	985	985	38
364	20240412	125600	217493507	985	985	985	985	2
365	20240412	125500	217491537	985	985	985	985	32
366	20240412	125400	217460017	985	985	985	985	851
367	20240412	125300	216621782	984	984	984	984	0
368	20240412	125200	216621782	984	984	984	984	0
369	20240412	125100	216621782	984	984	984	984	34
370	20240412	125000	216588326	984	984	984	984	80
371	20240412	124900	216509606	984	984	984	984	0
372	20240412	124800	216509606	984	984	984	984	37
373	20240412	124700	216473198	984	984	984	984	18
374	20240412	124600	216455486	984	985	985	984	15
375	20240412	124500	216440720	985	984	985	983	52
376	20240412	124400	216389506	985	984	985	984	510
377	20240412	124300	215887157	985	985	985	985	21
378	20240412	124200	215866472	986	984	986	983	2001
379	20240412	124100	213899340	985	986	986	985	12
380	20240412	124000	213887518	986	986	986	986	0
381	20240412	123900	213887518	986	986	986	986	2
382	20240412	123800	213885546	986	986	986	986	0
383	20240412	123700	213885546	986	986	986	986	2
384	20240412	123600	213883574	983	983	983	983	0
385	20240412	123500	213883574	983	983	983	983	200
386	20240412	123400	213686974	983	983	983	983	0
387	20240412	123300	213686974	983	986	986	983	71
388	20240412	123200	213617108	984	984	984	984	0
389	20240412	123100	213617108	984	984	984	984	0
390	20240412	123000	213617108	984	984	984	984	183
391	20240412	122900	213437036	984	984	984	984	0
392	20240412	122800	213437036	984	984	984	984	1
393	20240412	122700	213436052	984	984	984	984	101
394	20240412	122600	213336668	982	982	982	982	0
395	20240412	122500	213336668	982	982	982	982	0
396	20240412	122400	213336668	982	982	982	982	0
397	20240412	122300	213336668	982	982	982	982	0
398	20240412	122200	213336668	982	982	982	982	0
399	20240412	122100	213336668	982	982	982	982	0
400	20240412	122000	213336668	982	982	982	982	856
401	20240412	121900	212496076	982	982	982	982	47
402	20240412	121800	212449922	982	982	982	982	0
403	20240412	121700	212449922	982	983	983	982	2180
404	20240412	121600	210308479	983	985	985	983	313
405	20240412	121500	210000744	987	987	987	987	0
406	20240412	121400	210000744	987	987	987	984	135
407	20240412	121300	209867735	986	986	986	986	1028
408	20240412	121200	208854127	986	986	986	986	72
409	20240412	121100	208783135	986	986	986	986	20
410	20240412	121000	208763415	986	986	986	986	56
411	20240412	120900	208708199	986	986	986	986	0
412	20240412	120800	208708199	986	986	986	986	26
413	20240412	120700	208682563	986	986	986	986	101
414	20240412	120600	208582977	986	986	986	986	8
415	20240412	120500	208575089	986	986	986	986	0
416	20240412	120400	208575089	986	986	986	986	1
417	20240412	120300	208574103	986	986	986	986	0
418	20240412	120200	208574103	986	986	986	986	1
419	20240412	120100	208573117	986	986	986	986	0
420	20240412	120000	208573117	986	982	986	982	1311
421	20240412	115900	207284523	982	984	984	982	4000
422	20240412	115800	203354387	983	983	983	983	0
423	20240412	115700	203354387	983	983	983	983	100
424	20240412	115600	203256087	983	983	983	983	0
425	20240412	115500	203256087	983	984	984	983	13366
426	20240412	115400	190116467	985	986	986	985	896
427	20240412	115300	189233407	985	985	985	985	1
428	20240412	115200	189232422	985	985	985	985	223
429	20240412	115100	189012767	985	984	985	984	509
430	20240412	115000	188511902	984	983	984	983	5000
431	20240412	114900	183595902	984	984	984	984	10
432	20240412	114800	183586062	985	985	985	985	0
433	20240412	114700	183586062	985	984	985	984	1059
434	20240412	114600	182543905	985	985	985	985	735
435	20240412	114500	181819930	985	985	985	985	99
436	20240412	114400	181722415	985	985	985	985	1
437	20240412	114300	181721430	985	986	986	985	2153
438	20240412	114200	179599797	986	986	986	986	90
439	20240412	114100	179511057	986	986	986	986	0
440	20240412	114000	179511057	986	984	986	984	883
441	20240412	113900	178642183	984	984	984	984	40
442	20240412	113800	178602823	984	984	984	984	0
443	20240412	113700	178602823	984	985	985	984	971
444	20240412	113600	177646414	985	985	985	985	101
445	20240412	113500	177546929	985	985	985	985	1
446	20240412	113400	177545944	983	984	984	983	1200
447	20240412	113300	176365944	983	983	983	983	0
448	20240412	113200	176365944	983	985	985	983	723
449	20240412	113100	175655019	984	984	984	984	1018
450	20240412	113000	174653307	984	984	984	984	9
451	20240412	112900	174644451	983	983	983	983	0
452	20240412	112800	174644451	983	984	984	983	2000
453	20240412	112700	172677160	985	987	987	985	1420
454	20240412	112600	171278454	987	987	987	987	2
455	20240412	112500	171276480	986	986	986	986	838
456	20240412	112400	170450212	987	987	987	987	9
457	20240412	112300	170441329	987	987	987	987	10
458	20240412	112200	170431459	987	987	987	987	170
459	20240412	112100	170263669	987	987	987	987	7
460	20240412	112000	170256760	987	987	987	987	239
461	20240412	111900	170020867	987	986	987	986	225
462	20240412	111800	169799013	987	987	987	987	0
463	20240412	111700	169799013	987	987	987	987	51
464	20240412	111600	169748676	987	986	987	986	249
465	20240412	111500	169503152	985	985	985	985	1
466	20240412	111400	169502167	987	987	987	987	0
467	20240412	111300	169502167	987	987	987	987	0
468	20240412	111200	169502167	987	987	987	987	11
469	20240412	111100	169491310	987	987	987	987	19
470	20240412	111000	169472557	984	985	985	984	5000
471	20240412	110900	164552412	985	987	987	985	3020
472	20240412	110800	161576942	988	988	988	988	92
473	20240412	110700	161486046	988	988	988	988	0
474	20240412	110600	161486046	988	987	988	987	322
475	20240412	110500	161167999	989	989	989	989	124
476	20240412	110400	161045363	990	989	990	989	61
477	20240412	110300	160984987	990	990	990	990	0
478	20240412	110200	160984987	990	990	990	990	0
479	20240412	110100	160984987	990	990	990	990	235
480	20240412	110000	160752337	990	990	990	990	5423
481	20240412	105900	155383567	990	990	990	990	72
482	20240412	105800	155312287	987	987	987	987	1
483	20240412	105700	155311300	987	987	987	987	525
484	20240412	105600	154793125	987	987	987	987	180
485	20240412	105500	154615465	987	987	987	987	20
486	20240412	105400	154595725	987	987	987	987	8
487	20240412	105300	154587829	987	986	987	985	450
488	20240412	105200	154143984	986	986	986	986	450
489	20240412	105100	153700284	986	986	986	986	50
490	20240412	105000	153650984	986	986	986	986	0
491	20240412	104900	153650984	986	986	986	986	1292
492	20240412	104800	152377072	987	990	990	987	1214
493	20240412	104700	151178848	987	987	987	987	136
494	20240412	104600	151044616	987	987	987	987	564
495	20240412	104500	150487948	990	990	990	990	20
496	20240412	104400	150468148	990	990	990	990	0
497	20240412	104300	150468148	990	990	990	990	0
498	20240412	104200	150468148	990	990	990	990	0
499	20240412	104100	150468148	990	990	990	990	330
500	20240412	104000	150141448	991	991	991	991	0
501	20240412	103900	150141448	991	991	991	991	0
502	20240412	103800	150141448	991	990	992	985	10963
503	20240412	103700	139327197	990	992	992	990	78
504	20240412	103600	139249877	992	990	992	990	1720
505	20240412	103500	137547037	989	989	989	989	0
506	20240412	103400	137547037	989	989	989	989	106
507	20240412	103300	137442203	989	989	989	989	33
508	20240412	103200	137409566	989	989	989	989	61
509	20240412	103100	137349237	985	985	985	985	81
510	20240412	103000	137269452	985	987	987	985	2022
511	20240412	102900	135276487	987	987	987	987	0
512	20240412	102800	135276487	987	989	989	987	34
513	20240412	102700	135242869	989	989	989	989	300
514	20240412	102600	134946169	989	989	989	989	16
515	20240412	102500	134930345	989	990	990	988	12038
516	20240412	102400	123034543	990	991	991	990	4700
517	20240412	102300	118379633	992	992	992	992	0
518	20240412	102200	118379633	992	993	993	992	11
519	20240412	102100	118368720	993	993	993	993	0
520	20240412	102000	118368720	993	991	993	991	1112
521	20240412	101900	117266548	993	993	993	993	100
522	20240412	101800	117167248	993	993	993	993	29
523	20240412	101700	117138451	993	993	993	993	0
524	20240412	101600	117138451	993	993	993	993	100
525	20240412	101500	117039151	993	993	993	993	0
526	20240412	101400	117039151	993	990	993	990	2031
527	20240412	101300	115026596	990	989	990	988	1327
528	20240412	101200	113715509	990	990	990	990	0
529	20240412	101100	113715509	990	990	992	990	1025
530	20240412	101000	112700659	990	988	990	988	312
531	20240412	100900	112392203	988	987	988	987	210
532	20240412	100800	112184923	988	989	989	988	2696
533	20240412	100700	109521274	990	990	990	990	0
534	20240412	100600	109521274	990	990	990	990	0
535	20240412	100500	109521274	990	990	990	990	6
536	20240412	100400	109515334	990	990	990	990	0
537	20240412	100300	109515334	990	989	990	989	7066
538	20240412	100200	102520148	989	989	989	989	94
539	20240412	100100	102427182	989	989	989	989	23
540	20240412	100000	102404435	989	989	989	989	19
541	20240412	095900	102385644	989	989	989	989	32
542	20240412	095800	102353996	990	990	990	988	13
543	20240412	095700	102341148	990	990	990	988	176
544	20240412	095600	102167204	990	990	990	990	117
545	20240412	095500	102051374	990	990	990	989	1068
546	20240412	095400	100995054	990	988	990	988	2372
547	20240412	095300	98651516	988	988	988	988	4
548	20240412	095200	98647564	987	988	988	987	976
549	20240412	095100	97684208	987	987	988	987	188
550	20240412	095000	97498649	987	987	987	987	1058
551	20240412	094900	96454403	987	987	987	987	50
552	20240412	094800	96405053	985	986	986	985	108
553	20240412	094700	96298672	987	986	987	986	7034
554	20240412	094600	89363114	986	985	986	984	1468
555	20240412	094500	87918572	984	984	984	984	107
556	20240412	094400	87813284	984	985	985	984	3013
557	20240412	094300	84846117	986	986	986	986	257
558	20240412	094200	84592715	986	986	986	986	162
559	20240412	094100	84432983	987	987	987	987	2
560	20240412	094000	84431009	986	986	986	986	2299
561	20240412	093900	82164195	986	986	986	986	206
562	20240412	093800	81961079	987	987	987	987	61
563	20240412	093700	81900872	987	987	987	987	91
564	20240412	093600	81811055	986	986	986	986	33
565	20240412	093500	81778517	987	987	987	987	81
566	20240412	093400	81698570	986	987	987	986	156
567	20240412	093300	81544604	987	987	987	987	12
568	20240412	093200	81532760	988	988	988	988	1011
569	20240412	093100	80533892	988	988	988	988	16
570	20240412	093000	80518084	988	988	988	988	10
571	20240412	092900	80508204	988	990	990	988	1300
572	20240412	092800	79223584	990	990	990	990	202
573	20240412	092700	79023604	990	989	990	989	782
574	20240412	092600	78250146	990	989	990	989	2572
575	20240412	092500	75706338	989	988	989	988	1918
576	20240412	092400	73811349	985	986	988	985	932
577	20240412	092300	72891670	985	985	985	985	0
578	20240412	092200	72891670	985	986	986	985	7
579	20240412	092100	72884769	985	986	986	985	91
580	20240412	092000	72795132	985	985	985	985	11
581	20240412	091900	72784297	984	983	984	983	1068
582	20240412	091800	71733435	983	983	983	983	1
583	20240412	091700	71732452	985	982	985	982	154
584	20240412	091600	71580924	983	983	983	983	142
585	20240412	091500	71441338	981	983	983	981	3016
586	20240412	091400	68482088	984	988	988	984	374
587	20240412	091300	68112660	988	988	988	988	3
588	20240412	091200	68109696	988	988	990	987	5971
589	20240412	091100	62207862	988	982	988	981	4619
590	20240412	091000	57667218	982	984	984	982	3009
591	20240412	090900	54711416	983	984	984	983	634
592	20240412	090800	54087821	988	989	989	984	156
593	20240412	090700	53934092	984	984	984	982	1512
594	20240412	090600	52448344	984	984	984	984	653
595	20240412	090500	51805792	981	989	989	981	8549
596	20240412	090400	43402572	989	998	998	986	25305
597	20240412	090300	18375104	996	996	996	996	80
598	20240412	090200	18295424	998	998	998	995	1250
599	20240412	090100	17050924	999	995	1000	995	4021
600	20240412	090000	13034340	990	990	990	990	13166